{ "symbol": "ENAUSDC", "fetched_at": "2026-04-23T05:16:57.606038", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.4737, "high": 0.4746, "low": 0.4701, "close": 0.4702, "volume": 238301.49, "close_time": 1761364799999, "quote_volume": 112560.660909, "trades": 1039, "taker_buy_base": 108100.06, "taker_buy_quote": 51093.881534 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.4702, "high": 0.4712, "low": 0.4674, "close": 0.4681, "volume": 414281.18, "close_time": 1761368399999, "quote_volume": 194288.602064, "trades": 1464, "taker_buy_base": 167041.99, "taker_buy_quote": 78339.168124 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.4681, "high": 0.4709, "low": 0.4664, "close": 0.4701, "volume": 433020.61, "close_time": 1761371999999, "quote_volume": 202767.642176, "trades": 1093, "taker_buy_base": 191553.33, "taker_buy_quote": 89768.618926 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.4701, "high": 0.4701, "low": 0.4668, "close": 0.4672, "volume": 242368.24, "close_time": 1761375599999, "quote_volume": 113459.881636, "trades": 896, "taker_buy_base": 120461.74, "taker_buy_quote": 56402.315598 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.4672, "high": 0.4688, "low": 0.464, "close": 0.466, "volume": 630270.74, "close_time": 1761379199999, "quote_volume": 293981.555053, "trades": 1821, "taker_buy_base": 344226.64, "taker_buy_quote": 160612.298263 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.4659, "high": 0.4667, "low": 0.4636, "close": 0.4664, "volume": 517891.87, "close_time": 1761382799999, "quote_volume": 240948.938826, "trades": 1407, "taker_buy_base": 317895.75, "taker_buy_quote": 147908.799544 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.4665, "high": 0.4671, "low": 0.4595, "close": 0.461, "volume": 678963.45, "close_time": 1761386399999, "quote_volume": 314211.105706, "trades": 1918, "taker_buy_base": 293395.72, "taker_buy_quote": 135698.530605 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.461, "high": 0.4624, "low": 0.4588, "close": 0.4606, "volume": 620285.74, "close_time": 1761389999999, "quote_volume": 285848.0715, "trades": 1422, "taker_buy_base": 335057.5, "taker_buy_quote": 154399.736719 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.4604, "high": 0.4636, "low": 0.4597, "close": 0.4626, "volume": 604788.04, "close_time": 1761393599999, "quote_volume": 279817.088451, "trades": 1278, "taker_buy_base": 317926.73, "taker_buy_quote": 147129.913933 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.4627, "high": 0.4661, "low": 0.4624, "close": 0.4626, "volume": 1066029.52, "close_time": 1761397199999, "quote_volume": 494836.819415, "trades": 2063, "taker_buy_base": 470861.77, "taker_buy_quote": 218333.713015 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.4626, "high": 0.4658, "low": 0.4604, "close": 0.4628, "volume": 1966416.33, "close_time": 1761400799999, "quote_volume": 910846.39124, "trades": 2733, "taker_buy_base": 1393805.7, "taker_buy_quote": 645747.78568 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.4629, "high": 0.4669, "low": 0.4627, "close": 0.4665, "volume": 502045.96, "close_time": 1761404399999, "quote_volume": 233080.602692, "trades": 1400, "taker_buy_base": 272093.66, "taker_buy_quote": 126300.383247 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.4665, "high": 0.4666, "low": 0.4623, "close": 0.4641, "volume": 297842.19, "close_time": 1761407999999, "quote_volume": 138370.894369, "trades": 889, "taker_buy_base": 123350.87, "taker_buy_quote": 57304.433264 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.4641, "high": 0.4641, "low": 0.4614, "close": 0.4631, "volume": 279800.73, "close_time": 1761411599999, "quote_volume": 129398.501997, "trades": 882, "taker_buy_base": 142635.46, "taker_buy_quote": 65953.991057 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.4631, "high": 0.464, "low": 0.4619, "close": 0.4632, "volume": 152531.57, "close_time": 1761415199999, "quote_volume": 70606.699252, "trades": 632, "taker_buy_base": 73425.33, "taker_buy_quote": 33992.795703 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.4631, "high": 0.4669, "low": 0.4631, "close": 0.4661, "volume": 669348.2, "close_time": 1761418799999, "quote_volume": 311357.151512, "trades": 1584, "taker_buy_base": 461128.46, "taker_buy_quote": 214560.998341 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.466, "high": 0.4685, "low": 0.4648, "close": 0.4673, "volume": 648563.77, "close_time": 1761422399999, "quote_volume": 302931.82819, "trades": 1512, "taker_buy_base": 326379.33, "taker_buy_quote": 152607.084887 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.4673, "high": 0.4697, "low": 0.4671, "close": 0.4674, "volume": 282669.4, "close_time": 1761425999999, "quote_volume": 132313.27382, "trades": 897, "taker_buy_base": 185071.07, "taker_buy_quote": 86648.669227 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.4676, "high": 0.4714, "low": 0.4672, "close": 0.4686, "volume": 544358.32, "close_time": 1761429599999, "quote_volume": 255648.785985, "trades": 926, "taker_buy_base": 385310.45, "taker_buy_quote": 181131.143166 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.4686, "high": 0.472, "low": 0.4679, "close": 0.4713, "volume": 226557.04, "close_time": 1761433199999, "quote_volume": 106534.689335, "trades": 830, "taker_buy_base": 89971.64, "taker_buy_quote": 42285.155865 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.4713, "high": 0.4733, "low": 0.4702, "close": 0.4716, "volume": 203802.63, "close_time": 1761436799999, "quote_volume": 96140.898462, "trades": 698, "taker_buy_base": 91070.8, "taker_buy_quote": 42966.831754 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.4716, "high": 0.4717, "low": 0.4608, "close": 0.4677, "volume": 1059981.26, "close_time": 1761440399999, "quote_volume": 494417.09488, "trades": 2731, "taker_buy_base": 400836.71, "taker_buy_quote": 186708.389214 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.4677, "high": 0.4693, "low": 0.4609, "close": 0.4638, "volume": 682692.05, "close_time": 1761443999999, "quote_volume": 317588.683253, "trades": 1794, "taker_buy_base": 421170.26, "taker_buy_quote": 196101.750064 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.4634, "high": 0.4635, "low": 0.4598, "close": 0.462, "volume": 296529.07, "close_time": 1761447599999, "quote_volume": 136915.329382, "trades": 1093, "taker_buy_base": 123373.92, "taker_buy_quote": 57009.368409 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.4617, "high": 0.4621, "low": 0.4577, "close": 0.4609, "volume": 336225.94, "close_time": 1761451199999, "quote_volume": 154615.883313, "trades": 1141, "taker_buy_base": 136980.97, "taker_buy_quote": 63040.859324 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.4612, "high": 0.4641, "low": 0.4598, "close": 0.4634, "volume": 109432.35, "close_time": 1761454799999, "quote_volume": 50490.82256, "trades": 493, "taker_buy_base": 58087.59, "taker_buy_quote": 26819.022108 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.4634, "high": 0.4652, "low": 0.4625, "close": 0.4642, "volume": 180627.11, "close_time": 1761458399999, "quote_volume": 83756.678989, "trades": 654, "taker_buy_base": 103703.39, "taker_buy_quote": 48099.404972 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.4641, "high": 0.4645, "low": 0.462, "close": 0.4622, "volume": 140958.23, "close_time": 1761461999999, "quote_volume": 65260.895236, "trades": 707, "taker_buy_base": 67868.14, "taker_buy_quote": 31420.934639 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.4622, "high": 0.4648, "low": 0.4616, "close": 0.4646, "volume": 193304.16, "close_time": 1761465599999, "quote_volume": 89458.673337, "trades": 815, "taker_buy_base": 91896.0, "taker_buy_quote": 42544.469963 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.4646, "high": 0.471, "low": 0.4644, "close": 0.4706, "volume": 342019.19, "close_time": 1761469199999, "quote_volume": 160062.566914, "trades": 1069, "taker_buy_base": 156300.86, "taker_buy_quote": 73218.993921 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.4706, "high": 0.4802, "low": 0.4704, "close": 0.4799, "volume": 1060320.35, "close_time": 1761472799999, "quote_volume": 505236.268434, "trades": 3468, "taker_buy_base": 517030.64, "taker_buy_quote": 246501.632469 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.48, "high": 0.4849, "low": 0.4776, "close": 0.4787, "volume": 779482.58, "close_time": 1761476399999, "quote_volume": 375125.382794, "trades": 2720, "taker_buy_base": 376909.26, "taker_buy_quote": 181403.235241 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.4783, "high": 0.4881, "low": 0.4768, "close": 0.4866, "volume": 2093717.4, "close_time": 1761479999999, "quote_volume": 1013590.86115, "trades": 4244, "taker_buy_base": 1239762.9, "taker_buy_quote": 600670.134912 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.4865, "high": 0.4907, "low": 0.4824, "close": 0.4879, "volume": 650493.66, "close_time": 1761483599999, "quote_volume": 316199.240721, "trades": 2653, "taker_buy_base": 372483.91, "taker_buy_quote": 181157.358148 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.4881, "high": 0.4982, "low": 0.4855, "close": 0.4943, "volume": 1112292.83, "close_time": 1761487199999, "quote_volume": 548679.311608, "trades": 3647, "taker_buy_base": 552426.67, "taker_buy_quote": 272526.096155 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.4944, "high": 0.497, "low": 0.4911, "close": 0.4956, "volume": 750564.11, "close_time": 1761490799999, "quote_volume": 370621.966094, "trades": 2476, "taker_buy_base": 395042.24, "taker_buy_quote": 195084.426553 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.4964, "high": 0.5022, "low": 0.4918, "close": 0.4984, "volume": 877065.22, "close_time": 1761494399999, "quote_volume": 436181.337582, "trades": 2794, "taker_buy_base": 480106.52, "taker_buy_quote": 239057.330536 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.4982, "high": 0.5022, "low": 0.4957, "close": 0.4988, "volume": 872618.68, "close_time": 1761497999999, "quote_volume": 435775.816172, "trades": 2850, "taker_buy_base": 483246.32, "taker_buy_quote": 241356.887433 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.4986, "high": 0.5037, "low": 0.4977, "close": 0.4998, "volume": 727759.57, "close_time": 1761501599999, "quote_volume": 364156.068302, "trades": 2540, "taker_buy_base": 371639.2, "taker_buy_quote": 185946.230391 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.5, "high": 0.5037, "low": 0.4987, "close": 0.4995, "volume": 872580.8, "close_time": 1761505199999, "quote_volume": 437579.578268, "trades": 1849, "taker_buy_base": 364203.6, "taker_buy_quote": 182728.624295 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.4997, "high": 0.5017, "low": 0.4982, "close": 0.5012, "volume": 736020.19, "close_time": 1761508799999, "quote_volume": 368107.390726, "trades": 1324, "taker_buy_base": 280224.66, "taker_buy_quote": 140185.702115 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.5011, "high": 0.5048, "low": 0.499, "close": 0.5021, "volume": 972506.74, "close_time": 1761512399999, "quote_volume": 488157.578739, "trades": 2055, "taker_buy_base": 300384.47, "taker_buy_quote": 150902.255465 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.502, "high": 0.5074, "low": 0.4978, "close": 0.5028, "volume": 713750.33, "close_time": 1761515999999, "quote_volume": 358116.57475, "trades": 1920, "taker_buy_base": 360497.85, "taker_buy_quote": 181106.467578 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.5029, "high": 0.5179, "low": 0.5029, "close": 0.5096, "volume": 2277953.28, "close_time": 1761519599999, "quote_volume": 1163676.32331, "trades": 7206, "taker_buy_base": 1333266.71, "taker_buy_quote": 681748.082437 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.5094, "high": 0.5131, "low": 0.5084, "close": 0.5098, "volume": 548602.54, "close_time": 1761523199999, "quote_volume": 279894.034059, "trades": 2073, "taker_buy_base": 286996.58, "taker_buy_quote": 146461.770978 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.5098, "high": 0.5146, "low": 0.5071, "close": 0.5102, "volume": 1000422.46, "close_time": 1761526799999, "quote_volume": 510298.996809, "trades": 2604, "taker_buy_base": 347716.72, "taker_buy_quote": 177377.240391 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.5105, "high": 0.5143, "low": 0.5074, "close": 0.5129, "volume": 544474.78, "close_time": 1761530399999, "quote_volume": 278465.660095, "trades": 1774, "taker_buy_base": 274236.13, "taker_buy_quote": 140312.279113 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.5129, "high": 0.5192, "low": 0.5119, "close": 0.5162, "volume": 592623.14, "close_time": 1761533999999, "quote_volume": 305313.121643, "trades": 2333, "taker_buy_base": 353091.28, "taker_buy_quote": 181883.025147 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.516, "high": 0.5233, "low": 0.515, "close": 0.5212, "volume": 1156512.36, "close_time": 1761537599999, "quote_volume": 602175.013259, "trades": 2896, "taker_buy_base": 855455.7, "taker_buy_quote": 445634.050983 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.5216, "high": 0.5279, "low": 0.5139, "close": 0.5262, "volume": 921066.21, "close_time": 1761541199999, "quote_volume": 479809.872885, "trades": 3565, "taker_buy_base": 557533.68, "taker_buy_quote": 290812.854962 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.5267, "high": 0.5337, "low": 0.5232, "close": 0.5274, "volume": 1156403.66, "close_time": 1761544799999, "quote_volume": 610042.620015, "trades": 3647, "taker_buy_base": 678199.22, "taker_buy_quote": 357875.158188 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.5277, "high": 0.5282, "low": 0.5206, "close": 0.5248, "volume": 1512149.15, "close_time": 1761548399999, "quote_volume": 792281.19241, "trades": 3250, "taker_buy_base": 702240.16, "taker_buy_quote": 367890.21804 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.5248, "high": 0.5345, "low": 0.5217, "close": 0.5271, "volume": 1367967.0, "close_time": 1761551999999, "quote_volume": 721004.270117, "trades": 5267, "taker_buy_base": 678265.02, "taker_buy_quote": 357724.587449 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.5271, "high": 0.5328, "low": 0.5224, "close": 0.5237, "volume": 1945059.42, "close_time": 1761555599999, "quote_volume": 1027345.615099, "trades": 5553, "taker_buy_base": 796867.29, "taker_buy_quote": 421175.709208 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.5238, "high": 0.525, "low": 0.5138, "close": 0.5155, "volume": 2437896.69, "close_time": 1761559199999, "quote_volume": 1265379.693032, "trades": 7328, "taker_buy_base": 1255426.4, "taker_buy_quote": 652422.599111 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.5153, "high": 0.5187, "low": 0.5127, "close": 0.5161, "volume": 983516.04, "close_time": 1761562799999, "quote_volume": 507921.966552, "trades": 2772, "taker_buy_base": 575812.59, "taker_buy_quote": 297434.216337 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.5162, "high": 0.5179, "low": 0.5031, "close": 0.5083, "volume": 2198320.82, "close_time": 1761566399999, "quote_volume": 1120710.118664, "trades": 5898, "taker_buy_base": 702958.04, "taker_buy_quote": 358403.092252 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.508, "high": 0.5081, "low": 0.4982, "close": 0.4991, "volume": 1541686.5, "close_time": 1761569999999, "quote_volume": 773188.455709, "trades": 3673, "taker_buy_base": 489816.94, "taker_buy_quote": 245708.499455 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.4991, "high": 0.5055, "low": 0.4942, "close": 0.5005, "volume": 1274525.08, "close_time": 1761573599999, "quote_volume": 637528.594662, "trades": 3512, "taker_buy_base": 632580.7, "taker_buy_quote": 316522.787748 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.5006, "high": 0.5028, "low": 0.4955, "close": 0.5022, "volume": 1118061.79, "close_time": 1761577199999, "quote_volume": 557896.981486, "trades": 3229, "taker_buy_base": 491807.02, "taker_buy_quote": 245802.377812 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.5021, "high": 0.5056, "low": 0.4998, "close": 0.5026, "volume": 715196.89, "close_time": 1761580799999, "quote_volume": 359120.86576, "trades": 2592, "taker_buy_base": 304539.19, "taker_buy_quote": 153011.394776 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.503, "high": 0.5081, "low": 0.5015, "close": 0.5064, "volume": 1244669.54, "close_time": 1761584399999, "quote_volume": 629151.248428, "trades": 4080, "taker_buy_base": 673967.75, "taker_buy_quote": 340983.856787 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.5064, "high": 0.5105, "low": 0.504, "close": 0.5092, "volume": 714182.63, "close_time": 1761587999999, "quote_volume": 362629.584701, "trades": 2239, "taker_buy_base": 343878.63, "taker_buy_quote": 174674.683195 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.509, "high": 0.5146, "low": 0.5073, "close": 0.511, "volume": 1108604.27, "close_time": 1761591599999, "quote_volume": 566917.89682, "trades": 3144, "taker_buy_base": 583069.82, "taker_buy_quote": 298144.960086 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.511, "high": 0.5144, "low": 0.5037, "close": 0.5049, "volume": 1155437.5, "close_time": 1761595199999, "quote_volume": 586892.850931, "trades": 3108, "taker_buy_base": 427259.75, "taker_buy_quote": 217362.791779 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.505, "high": 0.5078, "low": 0.501, "close": 0.503, "volume": 931629.18, "close_time": 1761598799999, "quote_volume": 468963.31536, "trades": 2674, "taker_buy_base": 386487.47, "taker_buy_quote": 194750.103192 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.503, "high": 0.5108, "low": 0.5025, "close": 0.5065, "volume": 493779.47, "close_time": 1761602399999, "quote_volume": 250182.973897, "trades": 1651, "taker_buy_base": 292475.82, "taker_buy_quote": 148297.583501 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.5065, "high": 0.5094, "low": 0.5015, "close": 0.502, "volume": 563814.97, "close_time": 1761605999999, "quote_volume": 284675.193629, "trades": 1677, "taker_buy_base": 276625.17, "taker_buy_quote": 139861.711524 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.5014, "high": 0.5041, "low": 0.4992, "close": 0.5013, "volume": 339225.15, "close_time": 1761609599999, "quote_volume": 170088.514179, "trades": 1331, "taker_buy_base": 201167.75, "taker_buy_quote": 100892.621444 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.5013, "high": 0.5031, "low": 0.4977, "close": 0.5002, "volume": 258312.23, "close_time": 1761613199999, "quote_volume": 129229.63001, "trades": 1087, "taker_buy_base": 127377.09, "taker_buy_quote": 63747.65753 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.5006, "high": 0.5018, "low": 0.4977, "close": 0.5003, "volume": 192888.7, "close_time": 1761616799999, "quote_volume": 96460.032337, "trades": 800, "taker_buy_base": 118370.05, "taker_buy_quote": 59207.931687 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.5005, "high": 0.5032, "low": 0.4933, "close": 0.4991, "volume": 615068.2, "close_time": 1761620399999, "quote_volume": 306326.484136, "trades": 1951, "taker_buy_base": 333501.24, "taker_buy_quote": 166006.602614 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.4989, "high": 0.5009, "low": 0.4938, "close": 0.4964, "volume": 395571.23, "close_time": 1761623999999, "quote_volume": 196339.986713, "trades": 1458, "taker_buy_base": 171619.0, "taker_buy_quote": 85204.043355 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.4964, "high": 0.4996, "low": 0.4948, "close": 0.498, "volume": 197799.12, "close_time": 1761627599999, "quote_volume": 98370.672673, "trades": 758, "taker_buy_base": 93844.72, "taker_buy_quote": 46657.861563 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.4979, "high": 0.4988, "low": 0.4907, "close": 0.4916, "volume": 498505.38, "close_time": 1761631199999, "quote_volume": 245930.752253, "trades": 1593, "taker_buy_base": 261378.78, "taker_buy_quote": 128939.817944 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.4918, "high": 0.4946, "low": 0.4916, "close": 0.4921, "volume": 607004.75, "close_time": 1761634799999, "quote_volume": 299114.975044, "trades": 1633, "taker_buy_base": 333381.24, "taker_buy_quote": 164337.549267 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.4922, "high": 0.4951, "low": 0.4919, "close": 0.4926, "volume": 501783.77, "close_time": 1761638399999, "quote_volume": 247721.867422, "trades": 1595, "taker_buy_base": 299692.02, "taker_buy_quote": 147995.253503 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.4928, "high": 0.4986, "low": 0.4908, "close": 0.4955, "volume": 555947.56, "close_time": 1761641999999, "quote_volume": 274637.993094, "trades": 1758, "taker_buy_base": 206128.24, "taker_buy_quote": 101882.384333 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.4956, "high": 0.4967, "low": 0.4908, "close": 0.4934, "volume": 417812.84, "close_time": 1761645599999, "quote_volume": 206083.332529, "trades": 1065, "taker_buy_base": 246628.26, "taker_buy_quote": 121583.044138 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.4935, "high": 0.4963, "low": 0.4915, "close": 0.4942, "volume": 325520.18, "close_time": 1761649199999, "quote_volume": 160816.002943, "trades": 986, "taker_buy_base": 196296.95, "taker_buy_quote": 96968.334465 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.4943, "high": 0.5008, "low": 0.4923, "close": 0.4927, "volume": 1016251.98, "close_time": 1761652799999, "quote_volume": 505332.178518, "trades": 2213, "taker_buy_base": 485605.65, "taker_buy_quote": 241385.743721 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.4925, "high": 0.4928, "low": 0.488, "close": 0.4911, "volume": 636625.54, "close_time": 1761656399999, "quote_volume": 312105.509113, "trades": 1608, "taker_buy_base": 248164.88, "taker_buy_quote": 121649.971667 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.4911, "high": 0.4999, "low": 0.491, "close": 0.4985, "volume": 1036758.11, "close_time": 1761659999999, "quote_volume": 514628.93251, "trades": 2773, "taker_buy_base": 553955.12, "taker_buy_quote": 274922.922278 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.4987, "high": 0.5046, "low": 0.4813, "close": 0.4892, "volume": 2883807.18, "close_time": 1761663599999, "quote_volume": 1422018.127621, "trades": 7922, "taker_buy_base": 1178936.39, "taker_buy_quote": 581536.723283 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.4897, "high": 0.4934, "low": 0.4757, "close": 0.4794, "volume": 2248481.99, "close_time": 1761667199999, "quote_volume": 1085406.412626, "trades": 5109, "taker_buy_base": 934367.19, "taker_buy_quote": 450510.67191 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.4792, "high": 0.4826, "low": 0.4752, "close": 0.476, "volume": 1600019.16, "close_time": 1761670799999, "quote_volume": 766052.600174, "trades": 4530, "taker_buy_base": 825002.72, "taker_buy_quote": 395124.26511 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.4759, "high": 0.478, "low": 0.4663, "close": 0.4711, "volume": 2380324.34, "close_time": 1761674399999, "quote_volume": 1123143.999512, "trades": 6853, "taker_buy_base": 720090.07, "taker_buy_quote": 339243.892043 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.471, "high": 0.4733, "low": 0.4659, "close": 0.4678, "volume": 1026276.55, "close_time": 1761677999999, "quote_volume": 481920.478081, "trades": 3664, "taker_buy_base": 439358.14, "taker_buy_quote": 206501.935273 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.468, "high": 0.4687, "low": 0.4603, "close": 0.4623, "volume": 1376011.68, "close_time": 1761681599999, "quote_volume": 637953.523071, "trades": 3919, "taker_buy_base": 507771.35, "taker_buy_quote": 235470.569799 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.4616, "high": 0.4667, "low": 0.4586, "close": 0.4624, "volume": 1686376.7, "close_time": 1761685199999, "quote_volume": 778531.365094, "trades": 4334, "taker_buy_base": 805860.51, "taker_buy_quote": 372360.117154 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.462, "high": 0.4663, "low": 0.4589, "close": 0.4622, "volume": 1533732.6, "close_time": 1761688799999, "quote_volume": 709724.289937, "trades": 3909, "taker_buy_base": 626734.51, "taker_buy_quote": 290191.651006 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.4622, "high": 0.4637, "low": 0.46, "close": 0.4626, "volume": 787857.6, "close_time": 1761692399999, "quote_volume": 363565.610872, "trades": 2522, "taker_buy_base": 336936.68, "taker_buy_quote": 155540.25139 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.4625, "high": 0.4627, "low": 0.4604, "close": 0.4607, "volume": 351652.26, "close_time": 1761695999999, "quote_volume": 162273.042331, "trades": 1045, "taker_buy_base": 170370.43, "taker_buy_quote": 78633.242356 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.4606, "high": 0.465, "low": 0.4584, "close": 0.4626, "volume": 501034.3, "close_time": 1761699599999, "quote_volume": 231464.620965, "trades": 1627, "taker_buy_base": 215647.29, "taker_buy_quote": 99715.405195 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.4625, "high": 0.4626, "low": 0.4573, "close": 0.4595, "volume": 696556.44, "close_time": 1761703199999, "quote_volume": 320430.937943, "trades": 2156, "taker_buy_base": 189872.37, "taker_buy_quote": 87352.966598 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.4597, "high": 0.4601, "low": 0.4584, "close": 0.4594, "volume": 270141.52, "close_time": 1761706799999, "quote_volume": 124093.276769, "trades": 978, "taker_buy_base": 122642.42, "taker_buy_quote": 56345.213777 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.4592, "high": 0.4592, "low": 0.4502, "close": 0.4549, "volume": 931516.0, "close_time": 1761710399999, "quote_volume": 423941.167883, "trades": 2474, "taker_buy_base": 386128.57, "taker_buy_quote": 175833.715324 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.4549, "high": 0.4553, "low": 0.4517, "close": 0.4531, "volume": 437280.08, "close_time": 1761713999999, "quote_volume": 198396.403206, "trades": 1255, "taker_buy_base": 250312.08, "taker_buy_quote": 113576.320256 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.4531, "high": 0.4638, "low": 0.453, "close": 0.4608, "volume": 923901.89, "close_time": 1761717599999, "quote_volume": 424741.057028, "trades": 2753, "taker_buy_base": 528529.54, "taker_buy_quote": 242870.657639 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.4606, "high": 0.466, "low": 0.4588, "close": 0.4617, "volume": 575991.35, "close_time": 1761721199999, "quote_volume": 266198.522893, "trades": 1757, "taker_buy_base": 256809.14, "taker_buy_quote": 118737.153433 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.4617, "high": 0.464, "low": 0.4577, "close": 0.4609, "volume": 522794.11, "close_time": 1761724799999, "quote_volume": 240851.466495, "trades": 1645, "taker_buy_base": 235325.28, "taker_buy_quote": 108531.018817 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.4606, "high": 0.4615, "low": 0.4546, "close": 0.4557, "volume": 641924.01, "close_time": 1761728399999, "quote_volume": 293470.293803, "trades": 2173, "taker_buy_base": 207233.79, "taker_buy_quote": 94743.443168 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.4557, "high": 0.4568, "low": 0.4548, "close": 0.4557, "volume": 391652.33, "close_time": 1761731999999, "quote_volume": 178466.274694, "trades": 1129, "taker_buy_base": 146421.46, "taker_buy_quote": 66723.873926 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.4556, "high": 0.4624, "low": 0.4546, "close": 0.4611, "volume": 621714.6, "close_time": 1761735599999, "quote_volume": 285328.106489, "trades": 1608, "taker_buy_base": 381646.29, "taker_buy_quote": 175178.472525 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.461, "high": 0.4656, "low": 0.461, "close": 0.4612, "volume": 590813.77, "close_time": 1761739199999, "quote_volume": 273548.974442, "trades": 1779, "taker_buy_base": 395742.13, "taker_buy_quote": 183264.536196 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.4607, "high": 0.4645, "low": 0.4571, "close": 0.4574, "volume": 453293.63, "close_time": 1761742799999, "quote_volume": 208765.819045, "trades": 1774, "taker_buy_base": 205688.45, "taker_buy_quote": 94877.288262 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.4575, "high": 0.461, "low": 0.4534, "close": 0.4537, "volume": 770586.48, "close_time": 1761746399999, "quote_volume": 351791.50175, "trades": 2800, "taker_buy_base": 310902.09, "taker_buy_quote": 142078.744416 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.4536, "high": 0.4552, "low": 0.448, "close": 0.4533, "volume": 2128455.97, "close_time": 1761749999999, "quote_volume": 960299.128341, "trades": 6677, "taker_buy_base": 590511.54, "taker_buy_quote": 266501.707443 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.4534, "high": 0.4557, "low": 0.4456, "close": 0.4495, "volume": 1329034.33, "close_time": 1761753599999, "quote_volume": 597098.813947, "trades": 3333, "taker_buy_base": 404334.44, "taker_buy_quote": 182072.378441 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.4495, "high": 0.4535, "low": 0.4471, "close": 0.451, "volume": 1092474.1, "close_time": 1761757199999, "quote_volume": 491337.296659, "trades": 3164, "taker_buy_base": 588570.18, "taker_buy_quote": 264904.795507 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.4509, "high": 0.4573, "low": 0.4486, "close": 0.4572, "volume": 789510.22, "close_time": 1761760799999, "quote_volume": 357962.779049, "trades": 2333, "taker_buy_base": 502070.56, "taker_buy_quote": 227785.531246 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.457, "high": 0.4594, "low": 0.4347, "close": 0.4508, "volume": 4980453.58, "close_time": 1761764399999, "quote_volume": 2223440.882725, "trades": 16823, "taker_buy_base": 2379865.55, "taker_buy_quote": 1062600.064396 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.4506, "high": 0.4561, "low": 0.4465, "close": 0.4516, "volume": 1651815.9, "close_time": 1761767999999, "quote_volume": 745476.773664, "trades": 4351, "taker_buy_base": 747853.13, "taker_buy_quote": 337856.075807 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.4517, "high": 0.4567, "low": 0.4475, "close": 0.454, "volume": 1123182.46, "close_time": 1761771599999, "quote_volume": 508461.627779, "trades": 3586, "taker_buy_base": 634857.87, "taker_buy_quote": 287748.61546 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.454, "high": 0.4548, "low": 0.4497, "close": 0.4516, "volume": 723583.94, "close_time": 1761775199999, "quote_volume": 326690.806979, "trades": 1604, "taker_buy_base": 326826.65, "taker_buy_quote": 147722.706291 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.4517, "high": 0.453, "low": 0.45, "close": 0.4501, "volume": 1315592.77, "close_time": 1761778799999, "quote_volume": 592963.501579, "trades": 3021, "taker_buy_base": 428995.0, "taker_buy_quote": 193506.900787 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.4501, "high": 0.4509, "low": 0.4391, "close": 0.4432, "volume": 3152147.25, "close_time": 1761782399999, "quote_volume": 1411659.70166, "trades": 4337, "taker_buy_base": 699211.39, "taker_buy_quote": 311297.754261 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.4428, "high": 0.4454, "low": 0.4378, "close": 0.4447, "volume": 876941.39, "close_time": 1761785999999, "quote_volume": 388606.077371, "trades": 2010, "taker_buy_base": 385910.51, "taker_buy_quote": 171029.757449 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.4448, "high": 0.4455, "low": 0.4409, "close": 0.4428, "volume": 673608.74, "close_time": 1761789599999, "quote_volume": 298399.135316, "trades": 1291, "taker_buy_base": 289908.28, "taker_buy_quote": 128488.075516 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.4431, "high": 0.4448, "low": 0.4413, "close": 0.4437, "volume": 571933.14, "close_time": 1761793199999, "quote_volume": 253931.205767, "trades": 824, "taker_buy_base": 444016.83, "taker_buy_quote": 197234.433915 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.4436, "high": 0.4436, "low": 0.4301, "close": 0.4352, "volume": 1607306.9, "close_time": 1761796799999, "quote_volume": 700921.417674, "trades": 2658, "taker_buy_base": 733779.83, "taker_buy_quote": 321111.210958 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.4351, "high": 0.4354, "low": 0.4163, "close": 0.4223, "volume": 4090186.41, "close_time": 1761800399999, "quote_volume": 1734006.286668, "trades": 7612, "taker_buy_base": 1762942.18, "taker_buy_quote": 746932.049542 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.4224, "high": 0.4268, "low": 0.4192, "close": 0.4243, "volume": 1893116.26, "close_time": 1761803999999, "quote_volume": 800398.236479, "trades": 3055, "taker_buy_base": 832577.41, "taker_buy_quote": 352360.961479 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.4241, "high": 0.4283, "low": 0.422, "close": 0.4245, "volume": 894040.31, "close_time": 1761807599999, "quote_volume": 380658.000299, "trades": 1639, "taker_buy_base": 465715.64, "taker_buy_quote": 198388.066403 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.4245, "high": 0.4314, "low": 0.4245, "close": 0.4301, "volume": 1136220.01, "close_time": 1761811199999, "quote_volume": 487449.844742, "trades": 1864, "taker_buy_base": 553801.08, "taker_buy_quote": 237717.228531 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.4302, "high": 0.4315, "low": 0.4252, "close": 0.4256, "volume": 795076.82, "close_time": 1761814799999, "quote_volume": 340006.764, "trades": 1414, "taker_buy_base": 385650.06, "taker_buy_quote": 164927.380181 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.4253, "high": 0.4269, "low": 0.4219, "close": 0.4222, "volume": 747982.92, "close_time": 1761818399999, "quote_volume": 317192.211892, "trades": 1501, "taker_buy_base": 331429.87, "taker_buy_quote": 140565.762808 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.422, "high": 0.4238, "low": 0.4189, "close": 0.4198, "volume": 1622908.68, "close_time": 1761821999999, "quote_volume": 682969.983862, "trades": 1724, "taker_buy_base": 533956.83, "taker_buy_quote": 224839.439994 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.4197, "high": 0.4204, "low": 0.4161, "close": 0.4178, "volume": 1267197.34, "close_time": 1761825599999, "quote_volume": 529665.264324, "trades": 1844, "taker_buy_base": 666242.88, "taker_buy_quote": 278496.401322 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.4179, "high": 0.4204, "low": 0.4061, "close": 0.4088, "volume": 4749409.3, "close_time": 1761829199999, "quote_volume": 1951163.810533, "trades": 6149, "taker_buy_base": 3032511.1, "taker_buy_quote": 1245588.685581 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.4088, "high": 0.4132, "low": 0.4028, "close": 0.4099, "volume": 3194623.84, "close_time": 1761832799999, "quote_volume": 1305298.271819, "trades": 4451, "taker_buy_base": 1504164.78, "taker_buy_quote": 615412.072495 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.4099, "high": 0.4152, "low": 0.4069, "close": 0.4079, "volume": 1416741.02, "close_time": 1761836399999, "quote_volume": 582367.875302, "trades": 2485, "taker_buy_base": 816289.32, "taker_buy_quote": 335766.447083 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.4076, "high": 0.4084, "low": 0.3968, "close": 0.3986, "volume": 2271728.82, "close_time": 1761839999999, "quote_volume": 910173.036246, "trades": 3922, "taker_buy_base": 695207.8, "taker_buy_quote": 279029.003544 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3987, "high": 0.4023, "low": 0.397, "close": 0.3989, "volume": 929262.02, "close_time": 1761843599999, "quote_volume": 371124.040731, "trades": 1621, "taker_buy_base": 561646.46, "taker_buy_quote": 224426.254742 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.3987, "high": 0.3992, "low": 0.3812, "close": 0.3921, "volume": 3917421.83, "close_time": 1761847199999, "quote_volume": 1523157.829074, "trades": 5095, "taker_buy_base": 1704789.1, "taker_buy_quote": 662875.440982 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.392, "high": 0.3922, "low": 0.3843, "close": 0.3856, "volume": 1198823.59, "close_time": 1761850799999, "quote_volume": 464969.876588, "trades": 1671, "taker_buy_base": 524048.23, "taker_buy_quote": 203437.593851 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.386, "high": 0.3897, "low": 0.3849, "close": 0.3876, "volume": 1190906.22, "close_time": 1761854399999, "quote_volume": 460810.764526, "trades": 1976, "taker_buy_base": 585263.2, "taker_buy_quote": 226651.027367 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3873, "high": 0.392, "low": 0.386, "close": 0.3913, "volume": 1823737.09, "close_time": 1761857999999, "quote_volume": 709418.567402, "trades": 2636, "taker_buy_base": 967311.34, "taker_buy_quote": 376344.899308 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.3913, "high": 0.3945, "low": 0.3895, "close": 0.3939, "volume": 891289.59, "close_time": 1761861599999, "quote_volume": 348958.082135, "trades": 1467, "taker_buy_base": 489513.74, "taker_buy_quote": 191784.959171 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.394, "high": 0.3958, "low": 0.3929, "close": 0.3935, "volume": 591304.4, "close_time": 1761865199999, "quote_volume": 233061.440202, "trades": 1272, "taker_buy_base": 304254.8, "taker_buy_quote": 119956.105022 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.3936, "high": 0.3969, "low": 0.3922, "close": 0.3942, "volume": 659268.38, "close_time": 1761868799999, "quote_volume": 260051.826847, "trades": 1340, "taker_buy_base": 423908.02, "taker_buy_quote": 167270.681371 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3943, "high": 0.3987, "low": 0.3928, "close": 0.3947, "volume": 1336099.97, "close_time": 1761872399999, "quote_volume": 528923.919522, "trades": 1841, "taker_buy_base": 792995.27, "taker_buy_quote": 313809.921626 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.3951, "high": 0.3997, "low": 0.3945, "close": 0.3971, "volume": 885537.1, "close_time": 1761875999999, "quote_volume": 351841.44268, "trades": 1673, "taker_buy_base": 513185.5, "taker_buy_quote": 203978.234298 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.397, "high": 0.397, "low": 0.3914, "close": 0.3934, "volume": 709529.99, "close_time": 1761879599999, "quote_volume": 279662.60901, "trades": 1329, "taker_buy_base": 342203.18, "taker_buy_quote": 134943.84775 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.3937, "high": 0.3993, "low": 0.393, "close": 0.3967, "volume": 639290.64, "close_time": 1761883199999, "quote_volume": 253794.822104, "trades": 1543, "taker_buy_base": 374420.58, "taker_buy_quote": 148651.116324 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3967, "high": 0.4003, "low": 0.3965, "close": 0.3969, "volume": 1041256.85, "close_time": 1761886799999, "quote_volume": 414821.221977, "trades": 1857, "taker_buy_base": 532484.13, "taker_buy_quote": 212187.432638 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.3969, "high": 0.3975, "low": 0.3943, "close": 0.3972, "volume": 569072.65, "close_time": 1761890399999, "quote_volume": 225275.225937, "trades": 1259, "taker_buy_base": 264194.85, "taker_buy_quote": 104603.222767 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.3975, "high": 0.399, "low": 0.3955, "close": 0.3957, "volume": 723922.04, "close_time": 1761893999999, "quote_volume": 287470.650162, "trades": 1501, "taker_buy_base": 207659.57, "taker_buy_quote": 82472.808281 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.3959, "high": 0.3985, "low": 0.3951, "close": 0.3966, "volume": 555396.66, "close_time": 1761897599999, "quote_volume": 220402.435931, "trades": 1141, "taker_buy_base": 338555.93, "taker_buy_quote": 134370.996771 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3965, "high": 0.3985, "low": 0.394, "close": 0.3976, "volume": 555323.66, "close_time": 1761901199999, "quote_volume": 220177.296589, "trades": 1021, "taker_buy_base": 223963.65, "taker_buy_quote": 88904.754207 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.3976, "high": 0.3986, "low": 0.3957, "close": 0.3967, "volume": 601254.73, "close_time": 1761904799999, "quote_volume": 238573.484598, "trades": 1195, "taker_buy_base": 349274.15, "taker_buy_quote": 138528.455425 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.3968, "high": 0.401, "low": 0.3965, "close": 0.399, "volume": 949404.43, "close_time": 1761908399999, "quote_volume": 379030.325715, "trades": 1393, "taker_buy_base": 423822.32, "taker_buy_quote": 169081.018756 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.399, "high": 0.402, "low": 0.3952, "close": 0.4016, "volume": 985939.39, "close_time": 1761911999999, "quote_volume": 392263.718804, "trades": 1636, "taker_buy_base": 568772.33, "taker_buy_quote": 226363.622783 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.4016, "high": 0.4053, "low": 0.397, "close": 0.3971, "volume": 2020769.24, "close_time": 1761915599999, "quote_volume": 811061.317551, "trades": 3465, "taker_buy_base": 1018481.81, "taker_buy_quote": 408762.931782 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.3971, "high": 0.4011, "low": 0.396, "close": 0.4006, "volume": 1152616.38, "close_time": 1761919199999, "quote_volume": 458736.797619, "trades": 2108, "taker_buy_base": 462948.87, "taker_buy_quote": 184374.430459 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.4009, "high": 0.4036, "low": 0.3979, "close": 0.4028, "volume": 1072562.97, "close_time": 1761922799999, "quote_volume": 430124.312079, "trades": 1844, "taker_buy_base": 761755.33, "taker_buy_quote": 305647.3166 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.4027, "high": 0.4043, "low": 0.3989, "close": 0.3989, "volume": 1183375.56, "close_time": 1761926399999, "quote_volume": 475262.782467, "trades": 2041, "taker_buy_base": 583984.39, "taker_buy_quote": 234525.103723 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3989, "high": 0.3998, "low": 0.3885, "close": 0.3905, "volume": 2922876.77, "close_time": 1761929999999, "quote_volume": 1152730.681333, "trades": 4228, "taker_buy_base": 1281817.37, "taker_buy_quote": 505023.13443 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.3908, "high": 0.3943, "low": 0.3884, "close": 0.3912, "volume": 1088482.25, "close_time": 1761933599999, "quote_volume": 426299.977166, "trades": 2037, "taker_buy_base": 399880.17, "taker_buy_quote": 156657.890964 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.3912, "high": 0.3947, "low": 0.3885, "close": 0.3917, "volume": 947304.76, "close_time": 1761937199999, "quote_volume": 371517.908073, "trades": 1614, "taker_buy_base": 509095.69, "taker_buy_quote": 199646.119066 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.3914, "high": 0.3991, "low": 0.3895, "close": 0.3966, "volume": 1382831.41, "close_time": 1761940799999, "quote_volume": 546018.303841, "trades": 2368, "taker_buy_base": 841691.32, "taker_buy_quote": 332662.101728 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.3966, "high": 0.3977, "low": 0.3907, "close": 0.391, "volume": 1276809.36, "close_time": 1761944399999, "quote_volume": 503284.595137, "trades": 1779, "taker_buy_base": 872314.15, "taker_buy_quote": 343924.865066 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.3911, "high": 0.3925, "low": 0.389, "close": 0.3917, "volume": 551706.18, "close_time": 1761947999999, "quote_volume": 215649.131732, "trades": 1246, "taker_buy_base": 330714.71, "taker_buy_quote": 129319.024217 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.3919, "high": 0.3966, "low": 0.3915, "close": 0.3937, "volume": 493627.41, "close_time": 1761951599999, "quote_volume": 194692.180006, "trades": 876, "taker_buy_base": 199125.68, "taker_buy_quote": 78540.96213 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.3935, "high": 0.3941, "low": 0.391, "close": 0.3918, "volume": 381214.21, "close_time": 1761955199999, "quote_volume": 149561.184396, "trades": 732, "taker_buy_base": 190507.8, "taker_buy_quote": 74732.625996 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3919, "high": 0.392, "low": 0.3862, "close": 0.3899, "volume": 646095.05, "close_time": 1761958799999, "quote_volume": 250807.103112, "trades": 1195, "taker_buy_base": 309303.09, "taker_buy_quote": 120178.303682 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.3899, "high": 0.3922, "low": 0.3866, "close": 0.3866, "volume": 471223.67, "close_time": 1761962399999, "quote_volume": 183176.08443, "trades": 776, "taker_buy_base": 296580.06, "taker_buy_quote": 115216.154831 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.3866, "high": 0.3899, "low": 0.3824, "close": 0.3899, "volume": 827887.76, "close_time": 1761965999999, "quote_volume": 318656.403936, "trades": 1188, "taker_buy_base": 283127.4, "taker_buy_quote": 108911.562456 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.39, "high": 0.3944, "low": 0.39, "close": 0.392, "volume": 773592.2, "close_time": 1761969599999, "quote_volume": 303170.373561, "trades": 1229, "taker_buy_base": 408066.16, "taker_buy_quote": 159902.920433 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.3918, "high": 0.3922, "low": 0.3876, "close": 0.3897, "volume": 354911.93, "close_time": 1761973199999, "quote_volume": 138223.858184, "trades": 865, "taker_buy_base": 182602.7, "taker_buy_quote": 71174.429281 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.3896, "high": 0.3917, "low": 0.386, "close": 0.3862, "volume": 610568.23, "close_time": 1761976799999, "quote_volume": 237329.781563, "trades": 1033, "taker_buy_base": 239408.87, "taker_buy_quote": 93180.688418 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.3861, "high": 0.3887, "low": 0.3859, "close": 0.3876, "volume": 343523.07, "close_time": 1761980399999, "quote_volume": 132913.251797, "trades": 664, "taker_buy_base": 108655.3, "taker_buy_quote": 42047.800082 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.3876, "high": 0.3906, "low": 0.3867, "close": 0.3903, "volume": 513192.57, "close_time": 1761983999999, "quote_volume": 199483.343573, "trades": 950, "taker_buy_base": 279432.55, "taker_buy_quote": 108588.658572 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3901, "high": 0.3918, "low": 0.3887, "close": 0.3918, "volume": 588145.25, "close_time": 1761987599999, "quote_volume": 229225.463427, "trades": 1002, "taker_buy_base": 372954.82, "taker_buy_quote": 145343.026847 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.3917, "high": 0.395, "low": 0.3891, "close": 0.3891, "volume": 602742.88, "close_time": 1761991199999, "quote_volume": 236493.034258, "trades": 1438, "taker_buy_base": 266404.95, "taker_buy_quote": 104684.941196 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.3892, "high": 0.3942, "low": 0.3889, "close": 0.3929, "volume": 885001.53, "close_time": 1761994799999, "quote_volume": 345503.049927, "trades": 1062, "taker_buy_base": 677467.9, "taker_buy_quote": 264223.466909 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.3934, "high": 0.3964, "low": 0.3909, "close": 0.3962, "volume": 535233.05, "close_time": 1761998399999, "quote_volume": 210773.120548, "trades": 1196, "taker_buy_base": 334965.36, "taker_buy_quote": 131960.244359 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3964, "high": 0.3999, "low": 0.3945, "close": 0.3955, "volume": 603393.18, "close_time": 1762001999999, "quote_volume": 239788.150166, "trades": 1389, "taker_buy_base": 305085.2, "taker_buy_quote": 121228.741532 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.3956, "high": 0.3962, "low": 0.3903, "close": 0.392, "volume": 1260840.03, "close_time": 1762005599999, "quote_volume": 496705.455118, "trades": 1736, "taker_buy_base": 400128.63, "taker_buy_quote": 157673.306714 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.3922, "high": 0.393, "low": 0.3867, "close": 0.3879, "volume": 956415.22, "close_time": 1762009199999, "quote_volume": 371724.721043, "trades": 1603, "taker_buy_base": 433460.23, "taker_buy_quote": 168572.214557 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.3877, "high": 0.3932, "low": 0.3868, "close": 0.3917, "volume": 671508.42, "close_time": 1762012799999, "quote_volume": 262098.247554, "trades": 1415, "taker_buy_base": 357667.17, "taker_buy_quote": 139503.789056 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3916, "high": 0.3935, "low": 0.3891, "close": 0.3914, "volume": 681609.53, "close_time": 1762016399999, "quote_volume": 267115.683452, "trades": 1249, "taker_buy_base": 450752.68, "taker_buy_quote": 176736.144964 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.3913, "high": 0.3913, "low": 0.3889, "close": 0.3898, "volume": 466099.47, "close_time": 1762019999999, "quote_volume": 181604.219398, "trades": 887, "taker_buy_base": 219428.1, "taker_buy_quote": 85493.272764 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.3898, "high": 0.3922, "low": 0.3892, "close": 0.392, "volume": 257971.95, "close_time": 1762023599999, "quote_volume": 100847.8326, "trades": 697, "taker_buy_base": 135569.21, "taker_buy_quote": 53007.808787 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.392, "high": 0.3926, "low": 0.3896, "close": 0.3924, "volume": 230631.11, "close_time": 1762027199999, "quote_volume": 90162.575119, "trades": 408, "taker_buy_base": 123228.1, "taker_buy_quote": 48206.088881 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3926, "high": 0.394, "low": 0.3912, "close": 0.3916, "volume": 301348.72, "close_time": 1762030799999, "quote_volume": 118313.899251, "trades": 634, "taker_buy_base": 115408.71, "taker_buy_quote": 45323.767031 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.3917, "high": 0.3922, "low": 0.369, "close": 0.3777, "volume": 1335053.24, "close_time": 1762034399999, "quote_volume": 505894.245061, "trades": 2364, "taker_buy_base": 646421.95, "taker_buy_quote": 244053.493151 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.3776, "high": 0.3866, "low": 0.3771, "close": 0.3865, "volume": 775490.5, "close_time": 1762037999999, "quote_volume": 295508.398502, "trades": 1890, "taker_buy_base": 469331.17, "taker_buy_quote": 178702.779428 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.3864, "high": 0.3882, "low": 0.3839, "close": 0.3878, "volume": 322678.59, "close_time": 1762041599999, "quote_volume": 124595.323967, "trades": 681, "taker_buy_base": 143812.26, "taker_buy_quote": 55585.087068 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3876, "high": 0.3883, "low": 0.3833, "close": 0.3835, "volume": 467732.26, "close_time": 1762045199999, "quote_volume": 180030.443757, "trades": 957, "taker_buy_base": 186811.86, "taker_buy_quote": 71926.199722 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.3836, "high": 0.3857, "low": 0.3829, "close": 0.3843, "volume": 260208.45, "close_time": 1762048799999, "quote_volume": 100039.55821, "trades": 714, "taker_buy_base": 96787.92, "taker_buy_quote": 37218.352045 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.3839, "high": 0.3873, "low": 0.3824, "close": 0.384, "volume": 258024.28, "close_time": 1762052399999, "quote_volume": 99311.578263, "trades": 802, "taker_buy_base": 129839.28, "taker_buy_quote": 49987.851284 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.3841, "high": 0.3846, "low": 0.3821, "close": 0.383, "volume": 128125.96, "close_time": 1762055999999, "quote_volume": 49107.6054, "trades": 358, "taker_buy_base": 49102.93, "taker_buy_quote": 18823.224964 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3829, "high": 0.3952, "low": 0.3824, "close": 0.3952, "volume": 541521.03, "close_time": 1762059599999, "quote_volume": 210646.179077, "trades": 1496, "taker_buy_base": 277618.25, "taker_buy_quote": 108044.32386 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.3953, "high": 0.396, "low": 0.3867, "close": 0.3899, "volume": 544047.29, "close_time": 1762063199999, "quote_volume": 212394.513219, "trades": 1301, "taker_buy_base": 234478.95, "taker_buy_quote": 91634.842247 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.3898, "high": 0.3927, "low": 0.3878, "close": 0.3918, "volume": 370882.5, "close_time": 1762066799999, "quote_volume": 144791.376732, "trades": 779, "taker_buy_base": 212147.46, "taker_buy_quote": 82869.079346 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.3919, "high": 0.3947, "low": 0.3894, "close": 0.3928, "volume": 384121.14, "close_time": 1762070399999, "quote_volume": 150582.475591, "trades": 852, "taker_buy_base": 202827.18, "taker_buy_quote": 79553.429918 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3929, "high": 0.3936, "low": 0.3888, "close": 0.3903, "volume": 479058.11, "close_time": 1762073999999, "quote_volume": 187236.389627, "trades": 1178, "taker_buy_base": 240222.29, "taker_buy_quote": 93889.174809 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.3906, "high": 0.3927, "low": 0.3857, "close": 0.3864, "volume": 687764.54, "close_time": 1762077599999, "quote_volume": 267224.038086, "trades": 1458, "taker_buy_base": 264298.19, "taker_buy_quote": 102721.074159 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.3868, "high": 0.3876, "low": 0.3807, "close": 0.3845, "volume": 755078.79, "close_time": 1762081199999, "quote_volume": 290582.654199, "trades": 1631, "taker_buy_base": 242013.52, "taker_buy_quote": 92991.495719 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.3844, "high": 0.3878, "low": 0.3836, "close": 0.3875, "volume": 260984.93, "close_time": 1762084799999, "quote_volume": 100825.625629, "trades": 801, "taker_buy_base": 122427.1, "taker_buy_quote": 47285.695944 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3874, "high": 0.388, "low": 0.3835, "close": 0.385, "volume": 240230.44, "close_time": 1762088399999, "quote_volume": 92654.619898, "trades": 811, "taker_buy_base": 107735.05, "taker_buy_quote": 41573.127801 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.3847, "high": 0.3854, "low": 0.3785, "close": 0.3795, "volume": 534398.34, "close_time": 1762091999999, "quote_volume": 203570.334262, "trades": 1433, "taker_buy_base": 215840.96, "taker_buy_quote": 82309.746038 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.3796, "high": 0.3808, "low": 0.3644, "close": 0.3666, "volume": 3003158.82, "close_time": 1762095599999, "quote_volume": 1111973.930598, "trades": 6726, "taker_buy_base": 1335979.75, "taker_buy_quote": 494802.584857 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.3666, "high": 0.3685, "low": 0.3625, "close": 0.3628, "volume": 1135312.14, "close_time": 1762099199999, "quote_volume": 414812.59392, "trades": 2411, "taker_buy_base": 531607.68, "taker_buy_quote": 194287.059145 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3627, "high": 0.3765, "low": 0.3615, "close": 0.3748, "volume": 2038922.93, "close_time": 1762102799999, "quote_volume": 751885.257497, "trades": 4344, "taker_buy_base": 1287602.65, "taker_buy_quote": 475272.282563 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.3747, "high": 0.3757, "low": 0.3673, "close": 0.3702, "volume": 1208684.56, "close_time": 1762106399999, "quote_volume": 449541.282107, "trades": 2470, "taker_buy_base": 438440.94, "taker_buy_quote": 163126.993476 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.3704, "high": 0.3706, "low": 0.3682, "close": 0.3687, "volume": 504150.95, "close_time": 1762109999999, "quote_volume": 186240.532372, "trades": 817, "taker_buy_base": 291860.55, "taker_buy_quote": 107818.579495 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.3686, "high": 0.3688, "low": 0.3651, "close": 0.3673, "volume": 511283.34, "close_time": 1762113599999, "quote_volume": 187690.433227, "trades": 1130, "taker_buy_base": 210557.64, "taker_buy_quote": 77301.831132 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3674, "high": 0.3678, "low": 0.3655, "close": 0.3672, "volume": 299200.06, "close_time": 1762117199999, "quote_volume": 109626.976446, "trades": 645, "taker_buy_base": 183494.33, "taker_buy_quote": 67240.134114 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.3673, "high": 0.3684, "low": 0.366, "close": 0.367, "volume": 284460.02, "close_time": 1762120799999, "quote_volume": 104514.04788, "trades": 678, "taker_buy_base": 143927.46, "taker_buy_quote": 52884.703874 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.367, "high": 0.3692, "low": 0.3655, "close": 0.3669, "volume": 437015.99, "close_time": 1762124399999, "quote_volume": 160519.396251, "trades": 606, "taker_buy_base": 264073.6, "taker_buy_quote": 97017.532298 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.3671, "high": 0.3785, "low": 0.367, "close": 0.3745, "volume": 1294153.91, "close_time": 1762127999999, "quote_volume": 480229.898797, "trades": 2074, "taker_buy_base": 781331.38, "taker_buy_quote": 289583.631135 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3746, "high": 0.3761, "low": 0.3662, "close": 0.3666, "volume": 849327.69, "close_time": 1762131599999, "quote_volume": 315502.146659, "trades": 1422, "taker_buy_base": 434741.61, "taker_buy_quote": 161589.411808 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.3665, "high": 0.3679, "low": 0.3604, "close": 0.3614, "volume": 1007580.17, "close_time": 1762135199999, "quote_volume": 366987.221341, "trades": 1547, "taker_buy_base": 414322.28, "taker_buy_quote": 151107.227977 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.3616, "high": 0.3626, "low": 0.357, "close": 0.362, "volume": 636200.48, "close_time": 1762138799999, "quote_volume": 228761.229954, "trades": 1242, "taker_buy_base": 294738.12, "taker_buy_quote": 106005.516975 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.3621, "high": 0.3635, "low": 0.3519, "close": 0.3547, "volume": 1302958.92, "close_time": 1762142399999, "quote_volume": 465170.322446, "trades": 2216, "taker_buy_base": 550108.63, "taker_buy_quote": 196561.430701 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3547, "high": 0.3549, "low": 0.3508, "close": 0.3543, "volume": 1795477.6, "close_time": 1762145999999, "quote_volume": 633709.085502, "trades": 2067, "taker_buy_base": 976235.12, "taker_buy_quote": 344810.104888 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.3544, "high": 0.361, "low": 0.3544, "close": 0.3571, "volume": 1005073.44, "close_time": 1762149599999, "quote_volume": 359904.333892, "trades": 1608, "taker_buy_base": 542059.27, "taker_buy_quote": 194116.018768 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.3567, "high": 0.3579, "low": 0.3505, "close": 0.3558, "volume": 1061431.94, "close_time": 1762153199999, "quote_volume": 375668.027703, "trades": 1676, "taker_buy_base": 442342.23, "taker_buy_quote": 156622.907733 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.3556, "high": 0.3645, "low": 0.3548, "close": 0.359, "volume": 2207921.19, "close_time": 1762156799999, "quote_volume": 793756.482375, "trades": 2961, "taker_buy_base": 1104561.21, "taker_buy_quote": 396947.924172 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.359, "high": 0.3604, "low": 0.3564, "close": 0.3589, "volume": 897210.93, "close_time": 1762160399999, "quote_volume": 321025.836826, "trades": 1293, "taker_buy_base": 380297.08, "taker_buy_quote": 136194.161767 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.3588, "high": 0.3616, "low": 0.3549, "close": 0.3554, "volume": 818863.97, "close_time": 1762163999999, "quote_volume": 293486.93723, "trades": 1252, "taker_buy_base": 354845.92, "taker_buy_quote": 127321.490937 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.3553, "high": 0.3568, "low": 0.3507, "close": 0.3519, "volume": 713311.77, "close_time": 1762167599999, "quote_volume": 252244.004622, "trades": 1161, "taker_buy_base": 286685.2, "taker_buy_quote": 101328.5384 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.3521, "high": 0.3552, "low": 0.352, "close": 0.3528, "volume": 1082739.56, "close_time": 1762171199999, "quote_volume": 382759.628905, "trades": 1716, "taker_buy_base": 529075.49, "taker_buy_quote": 187027.151453 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3529, "high": 0.3585, "low": 0.3526, "close": 0.3532, "volume": 1154871.62, "close_time": 1762174799999, "quote_volume": 410976.118374, "trades": 1933, "taker_buy_base": 609028.61, "taker_buy_quote": 216666.903138 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.3531, "high": 0.357, "low": 0.3507, "close": 0.3537, "volume": 1050995.17, "close_time": 1762178399999, "quote_volume": 371904.243866, "trades": 1851, "taker_buy_base": 567386.21, "taker_buy_quote": 200806.31508 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.3537, "high": 0.3561, "low": 0.3513, "close": 0.3559, "volume": 994275.73, "close_time": 1762181999999, "quote_volume": 351102.545031, "trades": 1812, "taker_buy_base": 554484.86, "taker_buy_quote": 195886.661263 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.3561, "high": 0.3572, "low": 0.321, "close": 0.3336, "volume": 11256069.92, "close_time": 1762185599999, "quote_volume": 3820948.998543, "trades": 18580, "taker_buy_base": 5064332.22, "taker_buy_quote": 1718049.621543 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.3337, "high": 0.3437, "low": 0.3318, "close": 0.3392, "volume": 3001160.95, "close_time": 1762189199999, "quote_volume": 1014977.669234, "trades": 4552, "taker_buy_base": 1535760.91, "taker_buy_quote": 519892.302187 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.3391, "high": 0.3457, "low": 0.3378, "close": 0.3421, "volume": 2161987.99, "close_time": 1762192799999, "quote_volume": 738683.636369, "trades": 3042, "taker_buy_base": 1372760.72, "taker_buy_quote": 469203.704564 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.3422, "high": 0.3428, "low": 0.3355, "close": 0.3361, "volume": 839687.14, "close_time": 1762196399999, "quote_volume": 284758.22508, "trades": 1547, "taker_buy_base": 348845.58, "taker_buy_quote": 118279.939903 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.3359, "high": 0.3364, "low": 0.3312, "close": 0.3322, "volume": 848585.87, "close_time": 1762199999999, "quote_volume": 283443.301998, "trades": 1607, "taker_buy_base": 377177.63, "taker_buy_quote": 126010.562158 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.3321, "high": 0.3334, "low": 0.3252, "close": 0.3265, "volume": 2063386.05, "close_time": 1762203599999, "quote_volume": 677432.77507, "trades": 3053, "taker_buy_base": 796636.0, "taker_buy_quote": 261385.418772 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.3264, "high": 0.3337, "low": 0.3256, "close": 0.3336, "volume": 2035801.4, "close_time": 1762207199999, "quote_volume": 670985.837441, "trades": 2983, "taker_buy_base": 1231169.81, "taker_buy_quote": 405911.11342 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.3337, "high": 0.3352, "low": 0.3286, "close": 0.3295, "volume": 1573715.44, "close_time": 1762210799999, "quote_volume": 521622.859643, "trades": 1582, "taker_buy_base": 717800.99, "taker_buy_quote": 237853.126359 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.3287, "high": 0.3331, "low": 0.3266, "close": 0.3331, "volume": 907410.6, "close_time": 1762214399999, "quote_volume": 299164.221284, "trades": 1437, "taker_buy_base": 495301.38, "taker_buy_quote": 163473.822834 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3332, "high": 0.3394, "low": 0.3297, "close": 0.3364, "volume": 1574936.22, "close_time": 1762217999999, "quote_volume": 527274.310832, "trades": 2417, "taker_buy_base": 935131.07, "taker_buy_quote": 313012.02299 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.3366, "high": 0.3387, "low": 0.3341, "close": 0.3371, "volume": 1181891.29, "close_time": 1762221599999, "quote_volume": 398174.412595, "trades": 1727, "taker_buy_base": 613859.62, "taker_buy_quote": 206904.084933 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.3368, "high": 0.3405, "low": 0.336, "close": 0.336, "volume": 790777.36, "close_time": 1762225199999, "quote_volume": 267517.962356, "trades": 1162, "taker_buy_base": 424980.11, "taker_buy_quote": 143892.859683 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.3358, "high": 0.3422, "low": 0.335, "close": 0.3394, "volume": 1013414.61, "close_time": 1762228799999, "quote_volume": 344280.450994, "trades": 1238, "taker_buy_base": 552996.78, "taker_buy_quote": 187944.506566 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.3395, "high": 0.3399, "low": 0.3335, "close": 0.3337, "volume": 760699.11, "close_time": 1762232399999, "quote_volume": 255918.35193, "trades": 994, "taker_buy_base": 337573.23, "taker_buy_quote": 113528.25689 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.3336, "high": 0.3347, "low": 0.3194, "close": 0.3205, "volume": 4439144.16, "close_time": 1762235999999, "quote_volume": 1441603.109825, "trades": 5548, "taker_buy_base": 1765441.84, "taker_buy_quote": 572842.284667 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.3205, "high": 0.3331, "low": 0.3203, "close": 0.3312, "volume": 2934808.49, "close_time": 1762239599999, "quote_volume": 964614.027617, "trades": 4293, "taker_buy_base": 1608762.36, "taker_buy_quote": 528758.941053 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.3308, "high": 0.332, "low": 0.3209, "close": 0.3238, "volume": 3332838.41, "close_time": 1762243199999, "quote_volume": 1084432.903963, "trades": 4221, "taker_buy_base": 1558248.59, "taker_buy_quote": 507109.559582 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.3236, "high": 0.333, "low": 0.3222, "close": 0.3287, "volume": 3753947.84, "close_time": 1762246799999, "quote_volume": 1231446.847424, "trades": 4847, "taker_buy_base": 1991432.13, "taker_buy_quote": 654112.089016 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.3292, "high": 0.3299, "low": 0.3254, "close": 0.3265, "volume": 1294555.14, "close_time": 1762250399999, "quote_volume": 424238.996164, "trades": 2021, "taker_buy_base": 590949.94, "taker_buy_quote": 193639.492424 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.3267, "high": 0.3292, "low": 0.3242, "close": 0.3252, "volume": 2355170.35, "close_time": 1762253999999, "quote_volume": 770318.470988, "trades": 3434, "taker_buy_base": 1232950.83, "taker_buy_quote": 403691.313716 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.3253, "high": 0.3298, "low": 0.3234, "close": 0.3248, "volume": 1871547.71, "close_time": 1762257599999, "quote_volume": 610558.027724, "trades": 3004, "taker_buy_base": 1034832.5, "taker_buy_quote": 337711.924713 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.3248, "high": 0.3263, "low": 0.3197, "close": 0.3224, "volume": 1011631.84, "close_time": 1762261199999, "quote_volume": 326042.416667, "trades": 1538, "taker_buy_base": 418287.38, "taker_buy_quote": 134926.178466 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.3225, "high": 0.325, "low": 0.3204, "close": 0.3217, "volume": 1092615.49, "close_time": 1762264799999, "quote_volume": 352445.373647, "trades": 2059, "taker_buy_base": 571692.52, "taker_buy_quote": 184504.800262 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.3217, "high": 0.3329, "low": 0.3175, "close": 0.3314, "volume": 2320802.26, "close_time": 1762268399999, "quote_volume": 755405.503901, "trades": 4507, "taker_buy_base": 1234414.04, "taker_buy_quote": 402335.396841 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.3314, "high": 0.3335, "low": 0.3221, "close": 0.3239, "volume": 2646259.49, "close_time": 1762271999999, "quote_volume": 869344.81054, "trades": 4105, "taker_buy_base": 1383310.79, "taker_buy_quote": 454437.694367 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.3241, "high": 0.3261, "low": 0.3172, "close": 0.3181, "volume": 2008480.56, "close_time": 1762275599999, "quote_volume": 644351.405229, "trades": 3590, "taker_buy_base": 849369.11, "taker_buy_quote": 272570.437181 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.3179, "high": 0.3228, "low": 0.3111, "close": 0.3206, "volume": 3160312.02, "close_time": 1762279199999, "quote_volume": 1004093.469923, "trades": 6121, "taker_buy_base": 1712806.03, "taker_buy_quote": 544625.625758 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.3202, "high": 0.3266, "low": 0.3164, "close": 0.3224, "volume": 4202097.28, "close_time": 1762282799999, "quote_volume": 1349093.874467, "trades": 7193, "taker_buy_base": 2053707.29, "taker_buy_quote": 660167.188716 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.3224, "high": 0.3242, "low": 0.3133, "close": 0.3139, "volume": 2021613.49, "close_time": 1762286399999, "quote_volume": 645716.881039, "trades": 4026, "taker_buy_base": 1039012.54, "taker_buy_quote": 332255.055723 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.3139, "high": 0.3165, "low": 0.2981, "close": 0.3129, "volume": 8405031.59, "close_time": 1762289999999, "quote_volume": 2571614.449244, "trades": 14334, "taker_buy_base": 4125746.64, "taker_buy_quote": 1261881.549014 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.313, "high": 0.3147, "low": 0.2971, "close": 0.3144, "volume": 5492171.04, "close_time": 1762293599999, "quote_volume": 1680905.554394, "trades": 9869, "taker_buy_base": 2949467.73, "taker_buy_quote": 904114.512758 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.3145, "high": 0.3241, "low": 0.313, "close": 0.3213, "volume": 2794435.05, "close_time": 1762297199999, "quote_volume": 892886.75751, "trades": 4784, "taker_buy_base": 1659755.88, "taker_buy_quote": 530775.67306 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.3208, "high": 0.3244, "low": 0.3181, "close": 0.3184, "volume": 1719199.24, "close_time": 1762300799999, "quote_volume": 552070.659092, "trades": 2024, "taker_buy_base": 960358.69, "taker_buy_quote": 308348.841983 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3185, "high": 0.3194, "low": 0.3111, "close": 0.3128, "volume": 1403675.08, "close_time": 1762304399999, "quote_volume": 441662.097123, "trades": 2163, "taker_buy_base": 596157.4, "taker_buy_quote": 187811.746887 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.3126, "high": 0.3139, "low": 0.2999, "close": 0.3123, "volume": 2168723.29, "close_time": 1762307999999, "quote_volume": 663512.38754, "trades": 3698, "taker_buy_base": 1041308.41, "taker_buy_quote": 318662.482529 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.3124, "high": 0.3221, "low": 0.3124, "close": 0.3221, "volume": 2474786.08, "close_time": 1762311599999, "quote_volume": 785375.474849, "trades": 4188, "taker_buy_base": 1398178.23, "taker_buy_quote": 443730.334411 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.3222, "high": 0.3263, "low": 0.3206, "close": 0.3244, "volume": 1375969.73, "close_time": 1762315199999, "quote_volume": 445050.577823, "trades": 2238, "taker_buy_base": 690946.58, "taker_buy_quote": 223528.443865 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.3243, "high": 0.3255, "low": 0.3212, "close": 0.324, "volume": 965817.38, "close_time": 1762318799999, "quote_volume": 312144.935356, "trades": 1557, "taker_buy_base": 519895.68, "taker_buy_quote": 168116.583195 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.324, "high": 0.3269, "low": 0.3237, "close": 0.3244, "volume": 846868.1, "close_time": 1762322399999, "quote_volume": 275621.574208, "trades": 1334, "taker_buy_base": 583247.16, "taker_buy_quote": 189860.27172 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.3244, "high": 0.325, "low": 0.3218, "close": 0.325, "volume": 776390.11, "close_time": 1762325999999, "quote_volume": 251011.134601, "trades": 1145, "taker_buy_base": 345561.8, "taker_buy_quote": 111711.033887 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.3249, "high": 0.3251, "low": 0.3189, "close": 0.3202, "volume": 910711.99, "close_time": 1762329599999, "quote_volume": 292730.114983, "trades": 1499, "taker_buy_base": 451854.99, "taker_buy_quote": 145218.604703 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.32, "high": 0.3208, "low": 0.3141, "close": 0.317, "volume": 1377947.49, "close_time": 1762333199999, "quote_volume": 436807.199801, "trades": 2274, "taker_buy_base": 625577.0, "taker_buy_quote": 198480.944754 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.3168, "high": 0.3202, "low": 0.3162, "close": 0.3185, "volume": 1486135.23, "close_time": 1762336799999, "quote_volume": 473416.029807, "trades": 1965, "taker_buy_base": 805707.97, "taker_buy_quote": 256684.283565 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.3185, "high": 0.3193, "low": 0.3144, "close": 0.3146, "volume": 886260.19, "close_time": 1762340399999, "quote_volume": 281340.755598, "trades": 1246, "taker_buy_base": 487380.7, "taker_buy_quote": 154800.943945 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.3146, "high": 0.3221, "low": 0.3146, "close": 0.3212, "volume": 968025.99, "close_time": 1762343999999, "quote_volume": 308847.708993, "trades": 1747, "taker_buy_base": 607353.59, "taker_buy_quote": 193862.348255 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.3211, "high": 0.3236, "low": 0.318, "close": 0.3235, "volume": 1605002.28, "close_time": 1762347599999, "quote_volume": 515506.089525, "trades": 2452, "taker_buy_base": 841897.79, "taker_buy_quote": 270420.509991 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.3233, "high": 0.329, "low": 0.3203, "close": 0.3267, "volume": 1488755.13, "close_time": 1762351199999, "quote_volume": 483984.583285, "trades": 2602, "taker_buy_base": 1006806.66, "taker_buy_quote": 327331.708001 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.3266, "high": 0.3293, "low": 0.3217, "close": 0.3268, "volume": 2498569.14, "close_time": 1762354799999, "quote_volume": 814754.599403, "trades": 4081, "taker_buy_base": 1354673.18, "taker_buy_quote": 442111.806705 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.3269, "high": 0.332, "low": 0.3254, "close": 0.3317, "volume": 2130926.61, "close_time": 1762358399999, "quote_volume": 700951.861843, "trades": 3326, "taker_buy_base": 1208043.21, "taker_buy_quote": 397360.702622 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.3318, "high": 0.3396, "low": 0.3298, "close": 0.3389, "volume": 2565320.25, "close_time": 1762361999999, "quote_volume": 858271.215974, "trades": 3556, "taker_buy_base": 1568116.71, "taker_buy_quote": 524724.692683 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.3386, "high": 0.3393, "low": 0.3338, "close": 0.3349, "volume": 1285102.52, "close_time": 1762365599999, "quote_volume": 433022.660067, "trades": 1979, "taker_buy_base": 657903.37, "taker_buy_quote": 221822.932945 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.3347, "high": 0.343, "low": 0.334, "close": 0.341, "volume": 1471484.9, "close_time": 1762369199999, "quote_volume": 499391.535542, "trades": 1918, "taker_buy_base": 808295.1, "taker_buy_quote": 274550.078877 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.341, "high": 0.3431, "low": 0.3372, "close": 0.3372, "volume": 1406638.74, "close_time": 1762372799999, "quote_volume": 478643.929583, "trades": 1943, "taker_buy_base": 692620.12, "taker_buy_quote": 235975.592491 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.3373, "high": 0.3394, "low": 0.3352, "close": 0.3372, "volume": 947751.16, "close_time": 1762376399999, "quote_volume": 319709.318362, "trades": 1348, "taker_buy_base": 460832.99, "taker_buy_quote": 155562.147414 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.337, "high": 0.337, "low": 0.3322, "close": 0.3326, "volume": 696620.58, "close_time": 1762379999999, "quote_volume": 232860.079273, "trades": 1254, "taker_buy_base": 255615.31, "taker_buy_quote": 85491.405811 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.3328, "high": 0.3348, "low": 0.3306, "close": 0.3337, "volume": 792477.21, "close_time": 1762383599999, "quote_volume": 263693.749197, "trades": 1030, "taker_buy_base": 351871.57, "taker_buy_quote": 117176.651646 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.3341, "high": 0.3349, "low": 0.3318, "close": 0.3319, "volume": 467231.49, "close_time": 1762387199999, "quote_volume": 155791.432292, "trades": 789, "taker_buy_base": 269616.44, "taker_buy_quote": 89922.75117 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.332, "high": 0.3322, "low": 0.3283, "close": 0.3289, "volume": 673704.19, "close_time": 1762390799999, "quote_volume": 222587.807962, "trades": 1115, "taker_buy_base": 243172.06, "taker_buy_quote": 80360.524633 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.3288, "high": 0.329, "low": 0.3233, "close": 0.3283, "volume": 896794.39, "close_time": 1762394399999, "quote_volume": 292546.706909, "trades": 1723, "taker_buy_base": 400672.59, "taker_buy_quote": 130738.534544 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.3283, "high": 0.331, "low": 0.3253, "close": 0.3292, "volume": 660702.18, "close_time": 1762397999999, "quote_volume": 216872.759179, "trades": 1269, "taker_buy_base": 357089.83, "taker_buy_quote": 117265.499788 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.3293, "high": 0.3326, "low": 0.3287, "close": 0.3292, "volume": 719185.98, "close_time": 1762401599999, "quote_volume": 237573.938221, "trades": 1260, "taker_buy_base": 354176.09, "taker_buy_quote": 117043.246943 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.3292, "high": 0.3315, "low": 0.3282, "close": 0.3305, "volume": 469058.17, "close_time": 1762405199999, "quote_volume": 154642.772466, "trades": 911, "taker_buy_base": 276379.28, "taker_buy_quote": 91124.984622 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.3301, "high": 0.3301, "low": 0.3226, "close": 0.3234, "volume": 831049.16, "close_time": 1762408799999, "quote_volume": 270561.948967, "trades": 1303, "taker_buy_base": 250956.73, "taker_buy_quote": 81649.35448 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.3234, "high": 0.3245, "low": 0.3212, "close": 0.3212, "volume": 679185.37, "close_time": 1762412399999, "quote_volume": 219011.790298, "trades": 1063, "taker_buy_base": 313116.96, "taker_buy_quote": 100923.921396 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.3212, "high": 0.3225, "low": 0.3189, "close": 0.32, "volume": 1146635.93, "close_time": 1762415999999, "quote_volume": 367411.575156, "trades": 1778, "taker_buy_base": 480447.96, "taker_buy_quote": 153940.783735 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.3199, "high": 0.3216, "low": 0.319, "close": 0.3203, "volume": 539046.14, "close_time": 1762419599999, "quote_volume": 172796.604201, "trades": 1228, "taker_buy_base": 282581.0, "taker_buy_quote": 90604.482412 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.3206, "high": 0.3239, "low": 0.3199, "close": 0.3212, "volume": 747721.78, "close_time": 1762423199999, "quote_volume": 240900.894187, "trades": 1252, "taker_buy_base": 442020.41, "taker_buy_quote": 142489.716228 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.3214, "high": 0.3235, "low": 0.3175, "close": 0.3193, "volume": 1480583.53, "close_time": 1762426799999, "quote_volume": 474413.768163, "trades": 2107, "taker_buy_base": 693558.39, "taker_buy_quote": 222276.702788 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.3193, "high": 0.3213, "low": 0.3169, "close": 0.3193, "volume": 731966.94, "close_time": 1762430399999, "quote_volume": 233493.573364, "trades": 1316, "taker_buy_base": 281105.44, "taker_buy_quote": 89681.897903 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.3192, "high": 0.3194, "low": 0.3139, "close": 0.3144, "volume": 1216508.32, "close_time": 1762433999999, "quote_volume": 384690.062995, "trades": 1935, "taker_buy_base": 589568.77, "taker_buy_quote": 186470.151548 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.3144, "high": 0.3267, "low": 0.3143, "close": 0.3231, "volume": 3912872.64, "close_time": 1762437599999, "quote_volume": 1260322.581422, "trades": 5010, "taker_buy_base": 2157647.61, "taker_buy_quote": 694824.84906 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.3231, "high": 0.3233, "low": 0.3144, "close": 0.316, "volume": 2197422.37, "close_time": 1762441199999, "quote_volume": 700288.911949, "trades": 3443, "taker_buy_base": 1000581.14, "taker_buy_quote": 318963.678511 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.3159, "high": 0.3211, "low": 0.3119, "close": 0.3135, "volume": 3079653.97, "close_time": 1762444799999, "quote_volume": 970677.764185, "trades": 4291, "taker_buy_base": 1543418.62, "taker_buy_quote": 486837.681944 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.3135, "high": 0.3155, "low": 0.3079, "close": 0.3131, "volume": 1882874.81, "close_time": 1762448399999, "quote_volume": 587678.786243, "trades": 3207, "taker_buy_base": 888528.08, "taker_buy_quote": 277480.3158 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.3131, "high": 0.3158, "low": 0.31, "close": 0.3156, "volume": 1638338.38, "close_time": 1762451999999, "quote_volume": 512826.880917, "trades": 2745, "taker_buy_base": 1082089.04, "taker_buy_quote": 338963.811637 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.3156, "high": 0.3207, "low": 0.3107, "close": 0.3173, "volume": 2338996.31, "close_time": 1762455599999, "quote_volume": 735049.139971, "trades": 4213, "taker_buy_base": 840659.16, "taker_buy_quote": 264689.506161 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.3172, "high": 0.3179, "low": 0.3122, "close": 0.3134, "volume": 1263096.78, "close_time": 1762459199999, "quote_volume": 397800.912716, "trades": 2235, "taker_buy_base": 578065.5, "taker_buy_quote": 182180.758909 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.3135, "high": 0.3156, "low": 0.3088, "close": 0.3111, "volume": 1497619.15, "close_time": 1762462799999, "quote_volume": 466447.452103, "trades": 2283, "taker_buy_base": 649542.82, "taker_buy_quote": 202469.449372 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.311, "high": 0.3136, "low": 0.3087, "close": 0.3118, "volume": 939955.1, "close_time": 1762466399999, "quote_volume": 292247.701545, "trades": 1652, "taker_buy_base": 470885.01, "taker_buy_quote": 146375.784598 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.3117, "high": 0.3121, "low": 0.307, "close": 0.312, "volume": 712320.04, "close_time": 1762469999999, "quote_volume": 220349.293506, "trades": 954, "taker_buy_base": 319835.67, "taker_buy_quote": 98942.816345 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.3117, "high": 0.3117, "low": 0.3067, "close": 0.3093, "volume": 646880.79, "close_time": 1762473599999, "quote_volume": 199533.669481, "trades": 1022, "taker_buy_base": 359492.76, "taker_buy_quote": 110917.838458 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3095, "high": 0.3144, "low": 0.3084, "close": 0.3131, "volume": 848346.66, "close_time": 1762477199999, "quote_volume": 264554.493067, "trades": 1599, "taker_buy_base": 399862.99, "taker_buy_quote": 124811.030535 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.3129, "high": 0.3142, "low": 0.306, "close": 0.3123, "volume": 1135533.15, "close_time": 1762480799999, "quote_volume": 351619.974883, "trades": 2175, "taker_buy_base": 601343.56, "taker_buy_quote": 186221.77748 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.3123, "high": 0.3146, "low": 0.3085, "close": 0.3143, "volume": 1164398.09, "close_time": 1762484399999, "quote_volume": 363558.148089, "trades": 1854, "taker_buy_base": 566815.02, "taker_buy_quote": 177028.571269 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.3144, "high": 0.3175, "low": 0.3122, "close": 0.3133, "volume": 1162689.89, "close_time": 1762487999999, "quote_volume": 366123.629313, "trades": 1717, "taker_buy_base": 522566.19, "taker_buy_quote": 164699.829913 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.3133, "high": 0.3149, "low": 0.3097, "close": 0.3146, "volume": 775869.3, "close_time": 1762491599999, "quote_volume": 241894.151423, "trades": 1372, "taker_buy_base": 292913.52, "taker_buy_quote": 91381.409532 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.3147, "high": 0.3192, "low": 0.3144, "close": 0.3188, "volume": 1003965.85, "close_time": 1762495199999, "quote_volume": 318340.272115, "trades": 1685, "taker_buy_base": 542811.79, "taker_buy_quote": 172127.736284 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.3189, "high": 0.3213, "low": 0.3173, "close": 0.3175, "volume": 737479.28, "close_time": 1762498799999, "quote_volume": 235713.6375, "trades": 1311, "taker_buy_base": 307397.87, "taker_buy_quote": 98251.712742 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.3177, "high": 0.3204, "low": 0.3153, "close": 0.3202, "volume": 903833.69, "close_time": 1762502399999, "quote_volume": 287196.796597, "trades": 1393, "taker_buy_base": 529010.58, "taker_buy_quote": 168251.468173 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3202, "high": 0.3222, "low": 0.317, "close": 0.3186, "volume": 532188.17, "close_time": 1762505999999, "quote_volume": 169994.20221, "trades": 1319, "taker_buy_base": 268533.53, "taker_buy_quote": 85822.5607 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.3186, "high": 0.3193, "low": 0.3106, "close": 0.3137, "volume": 1023919.64, "close_time": 1762509599999, "quote_volume": 322597.990958, "trades": 1674, "taker_buy_base": 401957.4, "taker_buy_quote": 126468.768709 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.3133, "high": 0.3162, "low": 0.3096, "close": 0.3115, "volume": 958058.08, "close_time": 1762513199999, "quote_volume": 298944.665807, "trades": 1727, "taker_buy_base": 525910.45, "taker_buy_quote": 164191.420047 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.3111, "high": 0.3112, "low": 0.3033, "close": 0.3067, "volume": 2129118.34, "close_time": 1762516799999, "quote_volume": 650721.239153, "trades": 3159, "taker_buy_base": 1070722.91, "taker_buy_quote": 327267.593939 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.307, "high": 0.3083, "low": 0.2977, "close": 0.2995, "volume": 2282266.21, "close_time": 1762520399999, "quote_volume": 686475.102557, "trades": 4271, "taker_buy_base": 910715.45, "taker_buy_quote": 274300.750148 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.2994, "high": 0.3068, "low": 0.2976, "close": 0.3053, "volume": 1545086.68, "close_time": 1762523999999, "quote_volume": 468634.289684, "trades": 2516, "taker_buy_base": 688808.33, "taker_buy_quote": 208725.571518 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.3052, "high": 0.3182, "low": 0.3011, "close": 0.3169, "volume": 2569285.86, "close_time": 1762527599999, "quote_volume": 793766.968553, "trades": 5189, "taker_buy_base": 1426986.11, "taker_buy_quote": 440980.181105 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.317, "high": 0.3217, "low": 0.313, "close": 0.3165, "volume": 3050031.04, "close_time": 1762531199999, "quote_volume": 969220.630955, "trades": 6009, "taker_buy_base": 1555963.58, "taker_buy_quote": 494431.198521 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3166, "high": 0.3336, "low": 0.3153, "close": 0.3325, "volume": 3731529.03, "close_time": 1762534799999, "quote_volume": 1214629.926708, "trades": 6422, "taker_buy_base": 2048371.7, "taker_buy_quote": 667126.840221 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.3325, "high": 0.3452, "low": 0.3294, "close": 0.345, "volume": 4661958.7, "close_time": 1762538399999, "quote_volume": 1575562.334289, "trades": 6847, "taker_buy_base": 2799772.29, "taker_buy_quote": 947484.877167 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.3453, "high": 0.347, "low": 0.3407, "close": 0.342, "volume": 3172361.3, "close_time": 1762541999999, "quote_volume": 1091809.956776, "trades": 5114, "taker_buy_base": 1414264.07, "taker_buy_quote": 486926.901534 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.3418, "high": 0.3444, "low": 0.3384, "close": 0.3397, "volume": 1852381.05, "close_time": 1762545599999, "quote_volume": 632071.708452, "trades": 2915, "taker_buy_base": 904991.86, "taker_buy_quote": 309004.98992 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3396, "high": 0.3425, "low": 0.3372, "close": 0.3411, "volume": 1472026.9, "close_time": 1762549199999, "quote_volume": 500292.656422, "trades": 2473, "taker_buy_base": 784254.77, "taker_buy_quote": 266596.64767 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.3408, "high": 0.3429, "low": 0.3397, "close": 0.3429, "volume": 1136069.6, "close_time": 1762552799999, "quote_volume": 388059.988449, "trades": 1578, "taker_buy_base": 760145.78, "taker_buy_quote": 259730.149513 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.3429, "high": 0.3432, "low": 0.3392, "close": 0.3422, "volume": 590440.77, "close_time": 1762556399999, "quote_volume": 201634.221073, "trades": 877, "taker_buy_base": 251524.45, "taker_buy_quote": 85936.782577 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.3421, "high": 0.3422, "low": 0.3319, "close": 0.3337, "volume": 1344493.61, "close_time": 1762559999999, "quote_volume": 451180.92471, "trades": 2108, "taker_buy_base": 487383.72, "taker_buy_quote": 163592.7042 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3337, "high": 0.336, "low": 0.3263, "close": 0.3264, "volume": 1377421.03, "close_time": 1762563599999, "quote_volume": 455754.334388, "trades": 2792, "taker_buy_base": 594404.5, "taker_buy_quote": 196839.600464 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.3264, "high": 0.3325, "low": 0.3262, "close": 0.3276, "volume": 1227624.58, "close_time": 1762567199999, "quote_volume": 404211.180336, "trades": 2397, "taker_buy_base": 700370.2, "taker_buy_quote": 230654.969068 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.3273, "high": 0.335, "low": 0.3273, "close": 0.3306, "volume": 1528469.36, "close_time": 1762570799999, "quote_volume": 506635.153017, "trades": 2509, "taker_buy_base": 928956.08, "taker_buy_quote": 307999.825199 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.3303, "high": 0.3352, "low": 0.3284, "close": 0.3287, "volume": 1257363.93, "close_time": 1762574399999, "quote_volume": 417297.322222, "trades": 2109, "taker_buy_base": 580688.4, "taker_buy_quote": 192943.052005 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3287, "high": 0.3359, "low": 0.3287, "close": 0.3302, "volume": 1040447.03, "close_time": 1762577999999, "quote_volume": 345478.683837, "trades": 2269, "taker_buy_base": 501704.31, "taker_buy_quote": 166520.162697 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.3301, "high": 0.3319, "low": 0.3234, "close": 0.3239, "volume": 1148929.87, "close_time": 1762581599999, "quote_volume": 375323.614315, "trades": 2164, "taker_buy_base": 398082.25, "taker_buy_quote": 130073.805391 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.3242, "high": 0.3281, "low": 0.3217, "close": 0.3251, "volume": 731598.26, "close_time": 1762585199999, "quote_volume": 236970.715239, "trades": 1571, "taker_buy_base": 344116.5, "taker_buy_quote": 111543.270171 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.325, "high": 0.3253, "low": 0.3189, "close": 0.3227, "volume": 1555996.01, "close_time": 1762588799999, "quote_volume": 499418.113533, "trades": 1854, "taker_buy_base": 820770.65, "taker_buy_quote": 263152.309353 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3227, "high": 0.3256, "low": 0.3196, "close": 0.322, "volume": 1345250.06, "close_time": 1762592399999, "quote_volume": 434688.303989, "trades": 2300, "taker_buy_base": 634219.32, "taker_buy_quote": 204674.136428 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.322, "high": 0.3229, "low": 0.3162, "close": 0.3183, "volume": 734630.7, "close_time": 1762595999999, "quote_volume": 235113.233845, "trades": 1606, "taker_buy_base": 282448.12, "taker_buy_quote": 90358.416673 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.3183, "high": 0.3226, "low": 0.3169, "close": 0.3215, "volume": 783494.08, "close_time": 1762599599999, "quote_volume": 249906.895057, "trades": 1555, "taker_buy_base": 407835.84, "taker_buy_quote": 130086.945908 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.3214, "high": 0.3241, "low": 0.319, "close": 0.3211, "volume": 1405029.62, "close_time": 1762603199999, "quote_volume": 452085.285378, "trades": 1996, "taker_buy_base": 422109.2, "taker_buy_quote": 135686.038791 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3211, "high": 0.3236, "low": 0.3198, "close": 0.3222, "volume": 598287.96, "close_time": 1762606799999, "quote_volume": 192692.353745, "trades": 1252, "taker_buy_base": 189493.96, "taker_buy_quote": 61040.325246 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.3222, "high": 0.3224, "low": 0.3165, "close": 0.3172, "volume": 1063480.17, "close_time": 1762610399999, "quote_volume": 339245.795197, "trades": 1865, "taker_buy_base": 484252.28, "taker_buy_quote": 154431.291215 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.3172, "high": 0.319, "low": 0.3129, "close": 0.3172, "volume": 1249915.54, "close_time": 1762613999999, "quote_volume": 395328.460446, "trades": 2281, "taker_buy_base": 652286.26, "taker_buy_quote": 206504.301837 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.3173, "high": 0.3174, "low": 0.3103, "close": 0.3117, "volume": 749260.61, "close_time": 1762617599999, "quote_volume": 234266.288927, "trades": 1562, "taker_buy_base": 418988.59, "taker_buy_quote": 131168.284106 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3118, "high": 0.3145, "low": 0.3089, "close": 0.3144, "volume": 1014450.24, "close_time": 1762621199999, "quote_volume": 316534.129969, "trades": 1618, "taker_buy_base": 558445.29, "taker_buy_quote": 174339.496204 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.3143, "high": 0.3168, "low": 0.3134, "close": 0.3156, "volume": 848389.51, "close_time": 1762624799999, "quote_volume": 267600.601121, "trades": 1140, "taker_buy_base": 450577.26, "taker_buy_quote": 142153.339292 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.3154, "high": 0.3201, "low": 0.3147, "close": 0.3192, "volume": 379127.2, "close_time": 1762628399999, "quote_volume": 120417.880544, "trades": 780, "taker_buy_base": 227824.18, "taker_buy_quote": 72413.566239 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.319, "high": 0.3197, "low": 0.315, "close": 0.3177, "volume": 463543.18, "close_time": 1762631999999, "quote_volume": 147224.713049, "trades": 753, "taker_buy_base": 186132.1, "taker_buy_quote": 59024.811999 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3178, "high": 0.3182, "low": 0.3157, "close": 0.3163, "volume": 250511.11, "close_time": 1762635599999, "quote_volume": 79365.376787, "trades": 431, "taker_buy_base": 98089.13, "taker_buy_quote": 31096.839029 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.3163, "high": 0.3198, "low": 0.316, "close": 0.3193, "volume": 518845.82, "close_time": 1762639199999, "quote_volume": 164980.177352, "trades": 617, "taker_buy_base": 263910.47, "taker_buy_quote": 83993.037371 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.3194, "high": 0.3214, "low": 0.3189, "close": 0.3197, "volume": 770181.53, "close_time": 1762642799999, "quote_volume": 246303.651256, "trades": 788, "taker_buy_base": 457687.26, "taker_buy_quote": 146225.521333 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.3193, "high": 0.3221, "low": 0.3183, "close": 0.3204, "volume": 408950.69, "close_time": 1762646399999, "quote_volume": 130817.747589, "trades": 597, "taker_buy_base": 173432.22, "taker_buy_quote": 55595.045549 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3205, "high": 0.3212, "low": 0.3155, "close": 0.3175, "volume": 1426964.14, "close_time": 1762649999999, "quote_volume": 453328.755674, "trades": 1531, "taker_buy_base": 428842.65, "taker_buy_quote": 136739.543397 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.3175, "high": 0.3196, "low": 0.3156, "close": 0.3183, "volume": 255451.19, "close_time": 1762653599999, "quote_volume": 81168.979379, "trades": 501, "taker_buy_base": 137452.1, "taker_buy_quote": 43716.575018 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.3183, "high": 0.3199, "low": 0.311, "close": 0.3119, "volume": 744864.92, "close_time": 1762657199999, "quote_volume": 234833.409332, "trades": 1192, "taker_buy_base": 331859.26, "taker_buy_quote": 104758.158627 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.3118, "high": 0.3162, "low": 0.311, "close": 0.3134, "volume": 883546.83, "close_time": 1762660799999, "quote_volume": 277660.203625, "trades": 1208, "taker_buy_base": 456558.43, "taker_buy_quote": 143486.890878 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3134, "high": 0.3178, "low": 0.3123, "close": 0.3126, "volume": 894898.14, "close_time": 1762664399999, "quote_volume": 281183.699411, "trades": 1009, "taker_buy_base": 476394.33, "taker_buy_quote": 149704.343689 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.3126, "high": 0.3154, "low": 0.3118, "close": 0.3136, "volume": 351393.19, "close_time": 1762667999999, "quote_volume": 110191.833725, "trades": 556, "taker_buy_base": 210347.56, "taker_buy_quote": 65988.120122 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.3132, "high": 0.3163, "low": 0.313, "close": 0.3136, "volume": 402986.76, "close_time": 1762671599999, "quote_volume": 126633.580736, "trades": 526, "taker_buy_base": 122728.72, "taker_buy_quote": 38606.403612 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.3137, "high": 0.3204, "low": 0.3136, "close": 0.3198, "volume": 701582.54, "close_time": 1762675199999, "quote_volume": 222373.823673, "trades": 984, "taker_buy_base": 468481.66, "taker_buy_quote": 148354.939964 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.3195, "high": 0.3217, "low": 0.3174, "close": 0.3183, "volume": 1664968.58, "close_time": 1762678799999, "quote_volume": 532350.89985, "trades": 1934, "taker_buy_base": 855615.62, "taker_buy_quote": 273574.212039 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.3183, "high": 0.322, "low": 0.3164, "close": 0.317, "volume": 609132.84, "close_time": 1762682399999, "quote_volume": 194745.367775, "trades": 887, "taker_buy_base": 340349.66, "taker_buy_quote": 108922.055338 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.3166, "high": 0.3176, "low": 0.3123, "close": 0.3175, "volume": 1271297.33, "close_time": 1762685999999, "quote_volume": 399829.834978, "trades": 1565, "taker_buy_base": 557101.82, "taker_buy_quote": 175341.777594 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.3179, "high": 0.3198, "low": 0.3122, "close": 0.3127, "volume": 1309403.85, "close_time": 1762689599999, "quote_volume": 413415.023705, "trades": 1579, "taker_buy_base": 565793.61, "taker_buy_quote": 178567.455669 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3126, "high": 0.3162, "low": 0.3112, "close": 0.3157, "volume": 1260002.07, "close_time": 1762693199999, "quote_volume": 395340.181955, "trades": 1564, "taker_buy_base": 520572.16, "taker_buy_quote": 163533.202533 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.3153, "high": 0.3216, "low": 0.3153, "close": 0.318, "volume": 1538202.37, "close_time": 1762696799999, "quote_volume": 489980.699903, "trades": 1918, "taker_buy_base": 576126.46, "taker_buy_quote": 183484.063258 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.3178, "high": 0.3302, "low": 0.3158, "close": 0.3211, "volume": 4197487.08, "close_time": 1762700399999, "quote_volume": 1359696.279956, "trades": 4469, "taker_buy_base": 2265634.18, "taker_buy_quote": 734221.382732 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.3211, "high": 0.3276, "low": 0.321, "close": 0.3245, "volume": 2359012.97, "close_time": 1762703999999, "quote_volume": 766508.457433, "trades": 2412, "taker_buy_base": 1133761.76, "taker_buy_quote": 368344.329832 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3243, "high": 0.3282, "low": 0.3224, "close": 0.327, "volume": 890227.0, "close_time": 1762707599999, "quote_volume": 289474.151755, "trades": 1194, "taker_buy_base": 351621.24, "taker_buy_quote": 114456.969877 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.3272, "high": 0.3277, "low": 0.3227, "close": 0.3236, "volume": 657469.35, "close_time": 1762711199999, "quote_volume": 213379.684138, "trades": 862, "taker_buy_base": 255638.59, "taker_buy_quote": 83024.253824 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.3239, "high": 0.3276, "low": 0.3206, "close": 0.3273, "volume": 509859.02, "close_time": 1762714799999, "quote_volume": 164758.755802, "trades": 1006, "taker_buy_base": 234236.87, "taker_buy_quote": 75624.663143 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.3273, "high": 0.3331, "low": 0.3247, "close": 0.3326, "volume": 1624672.7, "close_time": 1762718399999, "quote_volume": 535092.585663, "trades": 1984, "taker_buy_base": 791206.44, "taker_buy_quote": 260626.097849 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3327, "high": 0.3331, "low": 0.3288, "close": 0.3296, "volume": 1032191.84, "close_time": 1762721999999, "quote_volume": 341923.818382, "trades": 1340, "taker_buy_base": 356872.15, "taker_buy_quote": 118209.864234 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.3298, "high": 0.3308, "low": 0.3269, "close": 0.3296, "volume": 817220.66, "close_time": 1762725599999, "quote_volume": 268595.648236, "trades": 1208, "taker_buy_base": 358127.84, "taker_buy_quote": 117671.06728 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.33, "high": 0.3302, "low": 0.3255, "close": 0.3296, "volume": 447962.8, "close_time": 1762729199999, "quote_volume": 146944.942883, "trades": 689, "taker_buy_base": 188784.79, "taker_buy_quote": 61888.017741 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.3297, "high": 0.3329, "low": 0.3255, "close": 0.3268, "volume": 1391889.53, "close_time": 1762732799999, "quote_volume": 458721.630102, "trades": 1789, "taker_buy_base": 745011.56, "taker_buy_quote": 245688.253824 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3266, "high": 0.3421, "low": 0.3239, "close": 0.3402, "volume": 2029382.82, "close_time": 1762736399999, "quote_volume": 675492.336657, "trades": 3681, "taker_buy_base": 1212765.86, "taker_buy_quote": 404390.612001 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.3403, "high": 0.3492, "low": 0.3356, "close": 0.341, "volume": 3421475.39, "close_time": 1762739999999, "quote_volume": 1175744.701011, "trades": 5823, "taker_buy_base": 1858187.83, "taker_buy_quote": 638499.35886 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.3411, "high": 0.3442, "low": 0.3371, "close": 0.3391, "volume": 1030607.54, "close_time": 1762743599999, "quote_volume": 350877.592832, "trades": 1867, "taker_buy_base": 378228.13, "taker_buy_quote": 128839.938761 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.3391, "high": 0.3465, "low": 0.3391, "close": 0.3449, "volume": 1589356.19, "close_time": 1762747199999, "quote_volume": 545122.499887, "trades": 2808, "taker_buy_base": 855769.0, "taker_buy_quote": 293447.620268 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3451, "high": 0.3488, "low": 0.3415, "close": 0.3485, "volume": 2334007.97, "close_time": 1762750799999, "quote_volume": 803700.050143, "trades": 3082, "taker_buy_base": 1079048.25, "taker_buy_quote": 371656.633461 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.3485, "high": 0.3494, "low": 0.3436, "close": 0.3482, "volume": 1218589.35, "close_time": 1762754399999, "quote_volume": 422789.969574, "trades": 2063, "taker_buy_base": 514692.4, "taker_buy_quote": 178709.147141 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.3486, "high": 0.3506, "low": 0.3431, "close": 0.3454, "volume": 1359155.93, "close_time": 1762757999999, "quote_volume": 471285.441732, "trades": 2375, "taker_buy_base": 489674.3, "taker_buy_quote": 169856.464031 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.3458, "high": 0.3468, "low": 0.3425, "close": 0.3455, "volume": 891203.7, "close_time": 1762761599999, "quote_volume": 307085.439017, "trades": 1668, "taker_buy_base": 457921.75, "taker_buy_quote": 157783.510113 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3456, "high": 0.3468, "low": 0.3392, "close": 0.34, "volume": 1324928.44, "close_time": 1762765199999, "quote_volume": 453250.278739, "trades": 2026, "taker_buy_base": 536942.87, "taker_buy_quote": 184027.892161 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.3403, "high": 0.356, "low": 0.3395, "close": 0.3524, "volume": 2181604.47, "close_time": 1762768799999, "quote_volume": 759830.798042, "trades": 4503, "taker_buy_base": 1280655.95, "taker_buy_quote": 445712.176999 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.3526, "high": 0.3544, "low": 0.3457, "close": 0.3475, "volume": 2603402.94, "close_time": 1762772399999, "quote_volume": 910469.74594, "trades": 4170, "taker_buy_base": 1140516.01, "taker_buy_quote": 399040.622684 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.3476, "high": 0.3592, "low": 0.3469, "close": 0.3511, "volume": 3129995.2, "close_time": 1762775999999, "quote_volume": 1106439.925918, "trades": 5480, "taker_buy_base": 1449246.46, "taker_buy_quote": 512499.863942 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.351, "high": 0.3535, "low": 0.3477, "close": 0.3505, "volume": 1497893.5, "close_time": 1762779599999, "quote_volume": 524965.541544, "trades": 2740, "taker_buy_base": 666240.28, "taker_buy_quote": 233711.939761 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.3505, "high": 0.354, "low": 0.3479, "close": 0.3487, "volume": 1530139.31, "close_time": 1762783199999, "quote_volume": 536885.024554, "trades": 2865, "taker_buy_base": 725379.33, "taker_buy_quote": 254546.380867 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.3485, "high": 0.3486, "low": 0.3353, "close": 0.3375, "volume": 2716423.62, "close_time": 1762786799999, "quote_volume": 927305.55203, "trades": 4988, "taker_buy_base": 951857.98, "taker_buy_quote": 324980.392085 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.3376, "high": 0.3412, "low": 0.3338, "close": 0.3355, "volume": 2157599.19, "close_time": 1762790399999, "quote_volume": 729507.721642, "trades": 3678, "taker_buy_base": 1037945.73, "taker_buy_quote": 351002.815331 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3355, "high": 0.338, "low": 0.3296, "close": 0.331, "volume": 1749050.97, "close_time": 1762793999999, "quote_volume": 583324.160109, "trades": 2756, "taker_buy_base": 871331.25, "taker_buy_quote": 290839.829141 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.3308, "high": 0.3364, "low": 0.3302, "close": 0.336, "volume": 1355301.86, "close_time": 1762797599999, "quote_volume": 451973.186868, "trades": 1928, "taker_buy_base": 759768.0, "taker_buy_quote": 253434.520678 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.3359, "high": 0.3366, "low": 0.3299, "close": 0.33, "volume": 892414.75, "close_time": 1762801199999, "quote_volume": 297591.321014, "trades": 1442, "taker_buy_base": 362485.09, "taker_buy_quote": 120886.81955 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.33, "high": 0.3376, "low": 0.3297, "close": 0.3341, "volume": 1483348.85, "close_time": 1762804799999, "quote_volume": 494403.000478, "trades": 2039, "taker_buy_base": 785199.76, "taker_buy_quote": 261808.696596 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3341, "high": 0.3425, "low": 0.3339, "close": 0.3372, "volume": 1369748.55, "close_time": 1762808399999, "quote_volume": 462879.913394, "trades": 2486, "taker_buy_base": 764975.91, "taker_buy_quote": 258678.824719 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.3372, "high": 0.3372, "low": 0.3309, "close": 0.3337, "volume": 1291168.18, "close_time": 1762811999999, "quote_volume": 430741.436288, "trades": 2173, "taker_buy_base": 637924.26, "taker_buy_quote": 212982.150313 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.3337, "high": 0.3442, "low": 0.3314, "close": 0.3431, "volume": 1717282.8, "close_time": 1762815599999, "quote_volume": 580793.237795, "trades": 2178, "taker_buy_base": 632154.5, "taker_buy_quote": 213778.380021 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.3432, "high": 0.3443, "low": 0.3368, "close": 0.3397, "volume": 2807932.09, "close_time": 1762819199999, "quote_volume": 954751.190355, "trades": 3263, "taker_buy_base": 1064193.88, "taker_buy_quote": 362069.724464 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3399, "high": 0.3433, "low": 0.3366, "close": 0.3407, "volume": 2083862.29, "close_time": 1762822799999, "quote_volume": 708112.359105, "trades": 1960, "taker_buy_base": 1032956.48, "taker_buy_quote": 351176.616889 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.3409, "high": 0.3583, "low": 0.3409, "close": 0.3507, "volume": 4228488.88, "close_time": 1762826399999, "quote_volume": 1490921.165049, "trades": 7116, "taker_buy_base": 2295299.06, "taker_buy_quote": 808516.624935 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.3508, "high": 0.3583, "low": 0.3445, "close": 0.355, "volume": 2550524.65, "close_time": 1762829999999, "quote_volume": 895448.336028, "trades": 4834, "taker_buy_base": 1312920.79, "taker_buy_quote": 460455.073492 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.3548, "high": 0.3602, "low": 0.353, "close": 0.3554, "volume": 1590583.73, "close_time": 1762833599999, "quote_volume": 567539.915234, "trades": 2806, "taker_buy_base": 825107.11, "taker_buy_quote": 294544.046577 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3552, "high": 0.3571, "low": 0.3488, "close": 0.3494, "volume": 1270346.86, "close_time": 1762837199999, "quote_volume": 447200.287968, "trades": 2392, "taker_buy_base": 535871.68, "taker_buy_quote": 188580.430969 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.3494, "high": 0.3496, "low": 0.3397, "close": 0.3402, "volume": 2010563.16, "close_time": 1762840799999, "quote_volume": 691748.374971, "trades": 2735, "taker_buy_base": 886860.4, "taker_buy_quote": 305107.714409 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.3401, "high": 0.3421, "low": 0.3361, "close": 0.3395, "volume": 2070002.01, "close_time": 1762844399999, "quote_volume": 701529.084487, "trades": 2294, "taker_buy_base": 961580.33, "taker_buy_quote": 326080.803881 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.3394, "high": 0.3407, "low": 0.3292, "close": 0.3298, "volume": 1235126.71, "close_time": 1762847999999, "quote_volume": 412173.93794, "trades": 2300, "taker_buy_base": 534573.24, "taker_buy_quote": 178485.231807 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.33, "high": 0.3334, "low": 0.3282, "close": 0.3316, "volume": 1000578.04, "close_time": 1762851599999, "quote_volume": 330737.975194, "trades": 1620, "taker_buy_base": 398173.62, "taker_buy_quote": 131673.398039 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.3314, "high": 0.3336, "low": 0.329, "close": 0.3291, "volume": 1544358.65, "close_time": 1762855199999, "quote_volume": 511524.758341, "trades": 1966, "taker_buy_base": 779274.24, "taker_buy_quote": 258191.126947 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.3289, "high": 0.3309, "low": 0.3269, "close": 0.3298, "volume": 623736.92, "close_time": 1762858799999, "quote_volume": 205218.117377, "trades": 1053, "taker_buy_base": 210313.08, "taker_buy_quote": 69200.462969 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.3299, "high": 0.3334, "low": 0.3296, "close": 0.3326, "volume": 807312.47, "close_time": 1762862399999, "quote_volume": 267669.450441, "trades": 1309, "taker_buy_base": 464070.06, "taker_buy_quote": 153808.233086 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.3327, "high": 0.3352, "low": 0.3284, "close": 0.3294, "volume": 953809.92, "close_time": 1762865999999, "quote_volume": 315805.485629, "trades": 1670, "taker_buy_base": 447027.74, "taker_buy_quote": 148128.361324 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.3295, "high": 0.332, "low": 0.3273, "close": 0.3281, "volume": 1623307.59, "close_time": 1762869599999, "quote_volume": 534796.14242, "trades": 2028, "taker_buy_base": 608739.67, "taker_buy_quote": 200975.590703 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.3282, "high": 0.3309, "low": 0.3225, "close": 0.3305, "volume": 2276267.66, "close_time": 1762873199999, "quote_volume": 742195.851352, "trades": 4025, "taker_buy_base": 807951.26, "taker_buy_quote": 263354.133667 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.3302, "high": 0.3302, "low": 0.3226, "close": 0.324, "volume": 1433289.55, "close_time": 1762876799999, "quote_volume": 468111.08744, "trades": 1997, "taker_buy_base": 550621.74, "taker_buy_quote": 179865.666468 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.324, "high": 0.328, "low": 0.3223, "close": 0.3255, "volume": 1014431.42, "close_time": 1762880399999, "quote_volume": 329863.605779, "trades": 1458, "taker_buy_base": 438651.74, "taker_buy_quote": 142789.599123 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.3262, "high": 0.3279, "low": 0.3211, "close": 0.323, "volume": 749060.42, "close_time": 1762883999999, "quote_volume": 242559.144363, "trades": 1003, "taker_buy_base": 337168.88, "taker_buy_quote": 109147.60501 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.3233, "high": 0.3246, "low": 0.3183, "close": 0.3192, "volume": 811478.85, "close_time": 1762887599999, "quote_volume": 260256.740989, "trades": 1141, "taker_buy_base": 275168.73, "taker_buy_quote": 88271.59767 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.319, "high": 0.3206, "low": 0.3162, "close": 0.3175, "volume": 839630.89, "close_time": 1762891199999, "quote_volume": 267007.312275, "trades": 890, "taker_buy_base": 274098.58, "taker_buy_quote": 87203.948835 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3176, "high": 0.3189, "low": 0.3126, "close": 0.3139, "volume": 1027466.99, "close_time": 1762894799999, "quote_volume": 323576.842098, "trades": 1217, "taker_buy_base": 459210.17, "taker_buy_quote": 144628.728944 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.3141, "high": 0.3159, "low": 0.311, "close": 0.3116, "volume": 1098032.43, "close_time": 1762898399999, "quote_volume": 343979.370026, "trades": 1095, "taker_buy_base": 527391.85, "taker_buy_quote": 165278.016523 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.3115, "high": 0.3143, "low": 0.3104, "close": 0.3139, "volume": 821558.84, "close_time": 1762901999999, "quote_volume": 256902.822428, "trades": 791, "taker_buy_base": 447180.24, "taker_buy_quote": 139878.860779 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.3139, "high": 0.3139, "low": 0.308, "close": 0.3095, "volume": 811089.96, "close_time": 1762905599999, "quote_volume": 252019.156505, "trades": 1125, "taker_buy_base": 365250.52, "taker_buy_quote": 113507.264164 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3095, "high": 0.312, "low": 0.3064, "close": 0.3089, "volume": 979915.09, "close_time": 1762909199999, "quote_volume": 302785.279243, "trades": 1646, "taker_buy_base": 395348.79, "taker_buy_quote": 122202.552396 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.3087, "high": 0.3133, "low": 0.3084, "close": 0.3125, "volume": 640480.89, "close_time": 1762912799999, "quote_volume": 199780.32393, "trades": 1416, "taker_buy_base": 306719.25, "taker_buy_quote": 95728.541019 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.3124, "high": 0.3152, "low": 0.3101, "close": 0.3135, "volume": 1551278.51, "close_time": 1762916399999, "quote_volume": 485537.509005, "trades": 1721, "taker_buy_base": 610307.89, "taker_buy_quote": 191203.273272 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.3134, "high": 0.3146, "low": 0.3123, "close": 0.3139, "volume": 353172.29, "close_time": 1762919999999, "quote_volume": 110834.498565, "trades": 583, "taker_buy_base": 168056.07, "taker_buy_quote": 52772.278068 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.3141, "high": 0.3145, "low": 0.312, "close": 0.3133, "volume": 247096.4, "close_time": 1762923599999, "quote_volume": 77446.652469, "trades": 428, "taker_buy_base": 76435.78, "taker_buy_quote": 23938.719689 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.3136, "high": 0.3148, "low": 0.3125, "close": 0.3133, "volume": 318042.25, "close_time": 1762927199999, "quote_volume": 99751.434704, "trades": 664, "taker_buy_base": 152062.83, "taker_buy_quote": 47736.314745 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.3131, "high": 0.317, "low": 0.3128, "close": 0.3156, "volume": 567156.59, "close_time": 1762930799999, "quote_volume": 178891.710282, "trades": 1002, "taker_buy_base": 246469.52, "taker_buy_quote": 77724.279901 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.3155, "high": 0.3157, "low": 0.3117, "close": 0.3121, "volume": 612611.41, "close_time": 1762934399999, "quote_volume": 192385.340582, "trades": 990, "taker_buy_base": 150100.28, "taker_buy_quote": 47118.706866 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3122, "high": 0.3249, "low": 0.3122, "close": 0.3247, "volume": 1958104.78, "close_time": 1762937999999, "quote_volume": 626300.326199, "trades": 3018, "taker_buy_base": 877369.2, "taker_buy_quote": 280937.359424 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.3247, "high": 0.3263, "low": 0.3216, "close": 0.3251, "volume": 2686606.46, "close_time": 1762941599999, "quote_volume": 871059.624127, "trades": 2980, "taker_buy_base": 1364976.15, "taker_buy_quote": 442441.192134 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.3252, "high": 0.3311, "low": 0.325, "close": 0.3283, "volume": 869359.24, "close_time": 1762945199999, "quote_volume": 284686.688136, "trades": 1418, "taker_buy_base": 470451.96, "taker_buy_quote": 154008.749031 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.3285, "high": 0.3305, "low": 0.3268, "close": 0.3276, "volume": 904293.8, "close_time": 1762948799999, "quote_volume": 296655.119637, "trades": 1197, "taker_buy_base": 320717.15, "taker_buy_quote": 105269.046442 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.3277, "high": 0.3319, "low": 0.3261, "close": 0.3275, "volume": 1013443.63, "close_time": 1762952399999, "quote_volume": 332900.604214, "trades": 1653, "taker_buy_base": 459114.83, "taker_buy_quote": 150873.704455 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.3276, "high": 0.3341, "low": 0.327, "close": 0.3322, "volume": 1300362.33, "close_time": 1762955999999, "quote_volume": 429362.523657, "trades": 1946, "taker_buy_base": 659490.23, "taker_buy_quote": 217722.237801 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.3321, "high": 0.3321, "low": 0.3198, "close": 0.3235, "volume": 2176352.95, "close_time": 1762959599999, "quote_volume": 708177.17753, "trades": 3437, "taker_buy_base": 889232.1, "taker_buy_quote": 289303.564845 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.3234, "high": 0.327, "low": 0.3146, "close": 0.316, "volume": 2383441.44, "close_time": 1762963199999, "quote_volume": 763350.494717, "trades": 3682, "taker_buy_base": 1105966.16, "taker_buy_quote": 354683.159582 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.3156, "high": 0.3165, "low": 0.3036, "close": 0.3058, "volume": 3692671.03, "close_time": 1762966799999, "quote_volume": 1143831.786438, "trades": 5395, "taker_buy_base": 1842431.9, "taker_buy_quote": 570142.880062 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.3062, "high": 0.314, "low": 0.3048, "close": 0.3112, "volume": 2619902.33, "close_time": 1762970399999, "quote_volume": 810688.06693, "trades": 3708, "taker_buy_base": 1411824.28, "taker_buy_quote": 436458.657929 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.311, "high": 0.3131, "low": 0.3061, "close": 0.3065, "volume": 1149127.33, "close_time": 1762973999999, "quote_volume": 356462.354647, "trades": 1744, "taker_buy_base": 486856.27, "taker_buy_quote": 151267.568465 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.3065, "high": 0.3075, "low": 0.3018, "close": 0.3055, "volume": 1059317.98, "close_time": 1762977599999, "quote_volume": 322488.786679, "trades": 1594, "taker_buy_base": 477394.24, "taker_buy_quote": 145473.079736 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3053, "high": 0.3103, "low": 0.3039, "close": 0.3074, "volume": 1309800.52, "close_time": 1762981199999, "quote_volume": 402564.675595, "trades": 1579, "taker_buy_base": 502714.14, "taker_buy_quote": 154631.200419 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.3075, "high": 0.3105, "low": 0.3073, "close": 0.3085, "volume": 859149.82, "close_time": 1762984799999, "quote_volume": 265644.31114, "trades": 1135, "taker_buy_base": 258372.53, "taker_buy_quote": 79858.965014 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.3085, "high": 0.309, "low": 0.3052, "close": 0.3083, "volume": 453187.17, "close_time": 1762988399999, "quote_volume": 139200.520021, "trades": 572, "taker_buy_base": 203341.67, "taker_buy_quote": 62383.316924 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.3081, "high": 0.3081, "low": 0.3053, "close": 0.3075, "volume": 308410.91, "close_time": 1762991999999, "quote_volume": 94631.669914, "trades": 523, "taker_buy_base": 146363.04, "taker_buy_quote": 44917.691113 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3076, "high": 0.3112, "low": 0.3069, "close": 0.3083, "volume": 529589.1, "close_time": 1762995599999, "quote_volume": 163488.19032, "trades": 894, "taker_buy_base": 264035.04, "taker_buy_quote": 81548.222363 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.3081, "high": 0.3138, "low": 0.3081, "close": 0.3107, "volume": 774427.49, "close_time": 1762999199999, "quote_volume": 241053.478183, "trades": 881, "taker_buy_base": 392685.04, "taker_buy_quote": 122165.754125 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.3106, "high": 0.3132, "low": 0.3102, "close": 0.3111, "volume": 151108.19, "close_time": 1763002799999, "quote_volume": 47061.692465, "trades": 329, "taker_buy_base": 51573.79, "taker_buy_quote": 16054.282142 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.3111, "high": 0.32, "low": 0.3055, "close": 0.317, "volume": 1195633.38, "close_time": 1763006399999, "quote_volume": 372652.705491, "trades": 1710, "taker_buy_base": 500850.44, "taker_buy_quote": 156221.187186 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.317, "high": 0.3186, "low": 0.3134, "close": 0.3162, "volume": 1129602.37, "close_time": 1763009999999, "quote_volume": 357195.499255, "trades": 1204, "taker_buy_base": 540545.48, "taker_buy_quote": 170837.214348 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.3156, "high": 0.325, "low": 0.3142, "close": 0.3237, "volume": 819975.37, "close_time": 1763013599999, "quote_volume": 263260.346458, "trades": 1274, "taker_buy_base": 460909.86, "taker_buy_quote": 148211.518574 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.3239, "high": 0.3245, "low": 0.322, "close": 0.3228, "volume": 746543.06, "close_time": 1763017199999, "quote_volume": 241445.439129, "trades": 930, "taker_buy_base": 378236.69, "taker_buy_quote": 122361.312089 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.3228, "high": 0.3251, "low": 0.3191, "close": 0.32, "volume": 1098390.54, "close_time": 1763020799999, "quote_volume": 353051.300792, "trades": 1170, "taker_buy_base": 425534.26, "taker_buy_quote": 136947.121189 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.32, "high": 0.3225, "low": 0.3189, "close": 0.3209, "volume": 637167.99, "close_time": 1763024399999, "quote_volume": 204224.462956, "trades": 702, "taker_buy_base": 273228.2, "taker_buy_quote": 87513.960867 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.3213, "high": 0.3214, "low": 0.3141, "close": 0.3151, "volume": 984422.28, "close_time": 1763027999999, "quote_volume": 312290.941739, "trades": 1298, "taker_buy_base": 261355.36, "taker_buy_quote": 82791.522361 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.3154, "high": 0.32, "low": 0.3153, "close": 0.3161, "volume": 385016.62, "close_time": 1763031599999, "quote_volume": 122141.827532, "trades": 697, "taker_buy_base": 179411.22, "taker_buy_quote": 56968.669109 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.3162, "high": 0.3179, "low": 0.3154, "close": 0.3164, "volume": 507979.15, "close_time": 1763035199999, "quote_volume": 160751.991329, "trades": 601, "taker_buy_base": 132485.11, "taker_buy_quote": 41951.92758 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3166, "high": 0.3179, "low": 0.3152, "close": 0.3166, "volume": 448318.82, "close_time": 1763038799999, "quote_volume": 141879.187073, "trades": 631, "taker_buy_base": 186190.76, "taker_buy_quote": 58934.751402 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.3166, "high": 0.3169, "low": 0.3099, "close": 0.3112, "volume": 1008293.89, "close_time": 1763042399999, "quote_volume": 316092.842176, "trades": 1642, "taker_buy_base": 534892.18, "taker_buy_quote": 167786.294066 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.3113, "high": 0.3188, "low": 0.3067, "close": 0.3156, "volume": 3095952.11, "close_time": 1763045999999, "quote_volume": 962211.494411, "trades": 4513, "taker_buy_base": 1806481.21, "taker_buy_quote": 561848.373786 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.3152, "high": 0.3166, "low": 0.3079, "close": 0.3094, "volume": 789866.13, "close_time": 1763049599999, "quote_volume": 246166.561956, "trades": 2130, "taker_buy_base": 393291.06, "taker_buy_quote": 122661.619869 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.3094, "high": 0.3102, "low": 0.302, "close": 0.3036, "volume": 1351195.04, "close_time": 1763053199999, "quote_volume": 413522.600178, "trades": 1911, "taker_buy_base": 675592.89, "taker_buy_quote": 206926.059884 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.3038, "high": 0.304, "low": 0.2903, "close": 0.2922, "volume": 3081667.95, "close_time": 1763056799999, "quote_volume": 916470.763285, "trades": 3712, "taker_buy_base": 1170769.81, "taker_buy_quote": 348049.630946 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.2923, "high": 0.2936, "low": 0.2871, "close": 0.2888, "volume": 2844754.4, "close_time": 1763060399999, "quote_volume": 826705.443497, "trades": 3749, "taker_buy_base": 1217647.45, "taker_buy_quote": 354440.495805 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.2891, "high": 0.291, "low": 0.2827, "close": 0.2845, "volume": 1933900.63, "close_time": 1763063999999, "quote_volume": 555007.927, "trades": 3185, "taker_buy_base": 992693.68, "taker_buy_quote": 285186.107305 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2845, "high": 0.286, "low": 0.2815, "close": 0.2834, "volume": 1448141.97, "close_time": 1763067599999, "quote_volume": 410834.08052, "trades": 2557, "taker_buy_base": 697880.48, "taker_buy_quote": 198164.410634 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.2833, "high": 0.2859, "low": 0.2819, "close": 0.2842, "volume": 572766.69, "close_time": 1763071199999, "quote_volume": 162652.455872, "trades": 1422, "taker_buy_base": 296911.31, "taker_buy_quote": 84348.114376 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.284, "high": 0.293, "low": 0.2839, "close": 0.2913, "volume": 1566623.55, "close_time": 1763074799999, "quote_volume": 456075.304729, "trades": 1715, "taker_buy_base": 395055.89, "taker_buy_quote": 114558.107112 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.2911, "high": 0.2957, "low": 0.2898, "close": 0.2912, "volume": 1052256.78, "close_time": 1763078399999, "quote_volume": 308699.381674, "trades": 1938, "taker_buy_base": 356475.82, "taker_buy_quote": 104588.328356 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2913, "high": 0.295, "low": 0.2881, "close": 0.2923, "volume": 2417627.41, "close_time": 1763081999999, "quote_volume": 706734.775768, "trades": 3072, "taker_buy_base": 1561963.27, "taker_buy_quote": 457265.709138 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.2924, "high": 0.2938, "low": 0.2906, "close": 0.292, "volume": 788345.5, "close_time": 1763085599999, "quote_volume": 230208.338623, "trades": 1786, "taker_buy_base": 334563.88, "taker_buy_quote": 97770.696419 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.2921, "high": 0.2996, "low": 0.292, "close": 0.2977, "volume": 700466.42, "close_time": 1763089199999, "quote_volume": 207302.194067, "trades": 1707, "taker_buy_base": 426906.07, "taker_buy_quote": 126236.367716 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.2976, "high": 0.2983, "low": 0.2931, "close": 0.2939, "volume": 556539.83, "close_time": 1763092799999, "quote_volume": 163998.113118, "trades": 1209, "taker_buy_base": 248965.95, "taker_buy_quote": 73395.407936 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2939, "high": 0.2939, "low": 0.2782, "close": 0.2865, "volume": 3163051.47, "close_time": 1763096399999, "quote_volume": 898795.918953, "trades": 6027, "taker_buy_base": 1306344.43, "taker_buy_quote": 370959.678984 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.2864, "high": 0.2905, "low": 0.2848, "close": 0.2884, "volume": 1333595.73, "close_time": 1763099999999, "quote_volume": 383017.523158, "trades": 2782, "taker_buy_base": 595896.88, "taker_buy_quote": 171131.705389 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.2886, "high": 0.2935, "low": 0.2828, "close": 0.2931, "volume": 1829999.62, "close_time": 1763103599999, "quote_volume": 525920.415493, "trades": 3521, "taker_buy_base": 910109.57, "taker_buy_quote": 262042.516118 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.293, "high": 0.2948, "low": 0.2902, "close": 0.2914, "volume": 2369758.6, "close_time": 1763107199999, "quote_volume": 692166.825285, "trades": 3416, "taker_buy_base": 722948.33, "taker_buy_quote": 211318.59483 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2916, "high": 0.2931, "low": 0.2894, "close": 0.2906, "volume": 1169820.32, "close_time": 1763110799999, "quote_volume": 340287.804468, "trades": 2041, "taker_buy_base": 589932.93, "taker_buy_quote": 171663.402083 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.2905, "high": 0.2919, "low": 0.2846, "close": 0.2849, "volume": 573229.74, "close_time": 1763114399999, "quote_volume": 164838.495138, "trades": 1467, "taker_buy_base": 228659.59, "taker_buy_quote": 65820.334775 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.285, "high": 0.2904, "low": 0.2848, "close": 0.288, "volume": 660791.38, "close_time": 1763117999999, "quote_volume": 190127.661477, "trades": 1450, "taker_buy_base": 302636.0, "taker_buy_quote": 87045.505744 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.2879, "high": 0.2889, "low": 0.2841, "close": 0.2866, "volume": 1759246.56, "close_time": 1763121599999, "quote_volume": 503604.687101, "trades": 2942, "taker_buy_base": 814835.9, "taker_buy_quote": 233347.880915 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2866, "high": 0.288, "low": 0.2803, "close": 0.2866, "volume": 2055936.03, "close_time": 1763125199999, "quote_volume": 582983.379936, "trades": 4022, "taker_buy_base": 1010480.81, "taker_buy_quote": 286763.936696 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.2867, "high": 0.2889, "low": 0.2828, "close": 0.2858, "volume": 1332564.0, "close_time": 1763128799999, "quote_volume": 380447.434273, "trades": 3022, "taker_buy_base": 625059.82, "taker_buy_quote": 178479.330668 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.2858, "high": 0.2902, "low": 0.2806, "close": 0.2883, "volume": 2724605.27, "close_time": 1763132399999, "quote_volume": 780165.107508, "trades": 5785, "taker_buy_base": 1345188.59, "taker_buy_quote": 385081.847291 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.2881, "high": 0.2894, "low": 0.2835, "close": 0.2851, "volume": 2349882.33, "close_time": 1763135999999, "quote_volume": 671994.212869, "trades": 5014, "taker_buy_base": 963363.74, "taker_buy_quote": 275756.761566 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2854, "high": 0.2876, "low": 0.2818, "close": 0.283, "volume": 2216564.98, "close_time": 1763139599999, "quote_volume": 630161.344202, "trades": 4372, "taker_buy_base": 902686.85, "taker_buy_quote": 256619.458123 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.2829, "high": 0.2885, "low": 0.2797, "close": 0.2815, "volume": 1581064.84, "close_time": 1763143199999, "quote_volume": 450201.016116, "trades": 3627, "taker_buy_base": 910480.28, "taker_buy_quote": 259602.574376 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.2813, "high": 0.2877, "low": 0.2804, "close": 0.2839, "volume": 1145720.72, "close_time": 1763146799999, "quote_volume": 326435.754817, "trades": 2671, "taker_buy_base": 509502.68, "taker_buy_quote": 145172.201066 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.2839, "high": 0.2909, "low": 0.2835, "close": 0.2895, "volume": 1330217.82, "close_time": 1763150399999, "quote_volume": 382934.708176, "trades": 2330, "taker_buy_base": 614222.77, "taker_buy_quote": 176838.458341 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2896, "high": 0.2902, "low": 0.2787, "close": 0.2808, "volume": 1387274.22, "close_time": 1763153999999, "quote_volume": 393345.402071, "trades": 2522, "taker_buy_base": 729571.7, "taker_buy_quote": 207126.52429 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.281, "high": 0.2852, "low": 0.2791, "close": 0.2818, "volume": 1090461.98, "close_time": 1763157599999, "quote_volume": 307399.431938, "trades": 2185, "taker_buy_base": 517619.76, "taker_buy_quote": 145962.578345 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.2819, "high": 0.2845, "low": 0.2785, "close": 0.2802, "volume": 768221.75, "close_time": 1763161199999, "quote_volume": 215895.282765, "trades": 1456, "taker_buy_base": 424607.7, "taker_buy_quote": 119201.493153 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.2799, "high": 0.2802, "low": 0.2711, "close": 0.2764, "volume": 1239289.99, "close_time": 1763164799999, "quote_volume": 342372.729408, "trades": 2286, "taker_buy_base": 568449.53, "taker_buy_quote": 156880.171163 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2764, "high": 0.2804, "low": 0.2758, "close": 0.279, "volume": 1653407.81, "close_time": 1763168399999, "quote_volume": 461744.526626, "trades": 1916, "taker_buy_base": 1250142.89, "taker_buy_quote": 349497.910155 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.2791, "high": 0.2825, "low": 0.2773, "close": 0.2817, "volume": 784080.85, "close_time": 1763171999999, "quote_volume": 219465.852639, "trades": 1297, "taker_buy_base": 439940.09, "taker_buy_quote": 123168.844335 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.2814, "high": 0.2833, "low": 0.2793, "close": 0.2833, "volume": 947288.08, "close_time": 1763175599999, "quote_volume": 266485.982648, "trades": 1300, "taker_buy_base": 618416.91, "taker_buy_quote": 173962.054351 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.2833, "high": 0.2845, "low": 0.2792, "close": 0.2805, "volume": 1395193.4, "close_time": 1763179199999, "quote_volume": 393171.251887, "trades": 1615, "taker_buy_base": 609992.64, "taker_buy_quote": 172068.332707 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2807, "high": 0.2811, "low": 0.2774, "close": 0.2784, "volume": 556620.76, "close_time": 1763182799999, "quote_volume": 155257.628753, "trades": 935, "taker_buy_base": 226665.23, "taker_buy_quote": 63140.773122 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.2785, "high": 0.2817, "low": 0.2783, "close": 0.2813, "volume": 682212.0, "close_time": 1763186399999, "quote_volume": 190924.238545, "trades": 1087, "taker_buy_base": 271230.19, "taker_buy_quote": 75881.405472 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.2812, "high": 0.283, "low": 0.2801, "close": 0.2812, "volume": 1021919.56, "close_time": 1763189999999, "quote_volume": 287829.687212, "trades": 1375, "taker_buy_base": 474511.14, "taker_buy_quote": 133636.236553 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.2809, "high": 0.2813, "low": 0.2785, "close": 0.2791, "volume": 394799.41, "close_time": 1763193599999, "quote_volume": 110545.175846, "trades": 619, "taker_buy_base": 171824.05, "taker_buy_quote": 48094.279004 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2792, "high": 0.2794, "low": 0.2714, "close": 0.2721, "volume": 813932.16, "close_time": 1763197199999, "quote_volume": 224223.792415, "trades": 1395, "taker_buy_base": 379251.68, "taker_buy_quote": 104470.542628 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.2721, "high": 0.2756, "low": 0.2718, "close": 0.2724, "volume": 576690.21, "close_time": 1763200799999, "quote_volume": 158068.60343, "trades": 1019, "taker_buy_base": 305206.88, "taker_buy_quote": 83686.432023 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.2723, "high": 0.2772, "low": 0.2714, "close": 0.2772, "volume": 378151.8, "close_time": 1763204399999, "quote_volume": 103797.837237, "trades": 754, "taker_buy_base": 169378.22, "taker_buy_quote": 46493.744277 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.2768, "high": 0.2775, "low": 0.2726, "close": 0.2742, "volume": 817558.61, "close_time": 1763207999999, "quote_volume": 225114.378898, "trades": 1106, "taker_buy_base": 369854.68, "taker_buy_quote": 101861.216199 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2742, "high": 0.2787, "low": 0.2737, "close": 0.2784, "volume": 405730.53, "close_time": 1763211599999, "quote_volume": 112184.297257, "trades": 927, "taker_buy_base": 179294.0, "taker_buy_quote": 49545.208394 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.2783, "high": 0.2809, "low": 0.2775, "close": 0.2795, "volume": 683643.14, "close_time": 1763215199999, "quote_volume": 190937.100133, "trades": 1138, "taker_buy_base": 352268.67, "taker_buy_quote": 98410.78193 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.2796, "high": 0.2809, "low": 0.2777, "close": 0.2803, "volume": 644642.13, "close_time": 1763218799999, "quote_volume": 179851.577654, "trades": 1030, "taker_buy_base": 328919.8, "taker_buy_quote": 91729.196432 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.2804, "high": 0.2812, "low": 0.2775, "close": 0.2791, "volume": 642687.47, "close_time": 1763222399999, "quote_volume": 179247.051235, "trades": 1067, "taker_buy_base": 314184.22, "taker_buy_quote": 87602.055222 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2791, "high": 0.2798, "low": 0.2762, "close": 0.2795, "volume": 813077.47, "close_time": 1763225999999, "quote_volume": 225971.047516, "trades": 1059, "taker_buy_base": 387656.84, "taker_buy_quote": 107754.582631 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.2796, "high": 0.2838, "low": 0.2787, "close": 0.2837, "volume": 874259.89, "close_time": 1763229599999, "quote_volume": 246168.358159, "trades": 1277, "taker_buy_base": 454677.61, "taker_buy_quote": 127982.479865 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.2837, "high": 0.2837, "low": 0.2818, "close": 0.2829, "volume": 344068.9, "close_time": 1763233199999, "quote_volume": 97274.95295, "trades": 554, "taker_buy_base": 178047.67, "taker_buy_quote": 50340.3592 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.2829, "high": 0.2836, "low": 0.2793, "close": 0.2801, "volume": 390861.76, "close_time": 1763236799999, "quote_volume": 109898.58293, "trades": 680, "taker_buy_base": 161699.49, "taker_buy_quote": 45412.223548 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2801, "high": 0.2802, "low": 0.2772, "close": 0.2776, "volume": 506808.57, "close_time": 1763240399999, "quote_volume": 141046.158207, "trades": 835, "taker_buy_base": 272032.97, "taker_buy_quote": 75689.822731 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.2777, "high": 0.2791, "low": 0.2738, "close": 0.2745, "volume": 660784.93, "close_time": 1763243999999, "quote_volume": 182668.791185, "trades": 954, "taker_buy_base": 348406.35, "taker_buy_quote": 96402.715817 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.2744, "high": 0.2769, "low": 0.2729, "close": 0.2768, "volume": 649787.24, "close_time": 1763247599999, "quote_volume": 178358.209178, "trades": 851, "taker_buy_base": 365903.11, "taker_buy_quote": 100463.448855 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.2769, "high": 0.2772, "low": 0.2752, "close": 0.2755, "volume": 543796.89, "close_time": 1763251199999, "quote_volume": 150227.902193, "trades": 744, "taker_buy_base": 358711.54, "taker_buy_quote": 99092.64237 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2756, "high": 0.2765, "low": 0.2715, "close": 0.274, "volume": 644180.45, "close_time": 1763254799999, "quote_volume": 176623.54638, "trades": 1096, "taker_buy_base": 269279.34, "taker_buy_quote": 73850.458456 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.2737, "high": 0.2752, "low": 0.2661, "close": 0.2718, "volume": 1718805.45, "close_time": 1763258399999, "quote_volume": 463421.230409, "trades": 2626, "taker_buy_base": 717029.75, "taker_buy_quote": 193394.232712 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.2717, "high": 0.2759, "low": 0.2697, "close": 0.2758, "volume": 485818.8, "close_time": 1763261999999, "quote_volume": 132944.020321, "trades": 999, "taker_buy_base": 269166.5, "taker_buy_quote": 73685.67992 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.2758, "high": 0.277, "low": 0.2742, "close": 0.2758, "volume": 416333.38, "close_time": 1763265599999, "quote_volume": 114771.153501, "trades": 660, "taker_buy_base": 241419.13, "taker_buy_quote": 66548.551032 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2757, "high": 0.2758, "low": 0.2733, "close": 0.275, "volume": 209492.39, "close_time": 1763269199999, "quote_volume": 57545.788156, "trades": 427, "taker_buy_base": 114453.95, "taker_buy_quote": 31447.776047 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.2752, "high": 0.2781, "low": 0.2752, "close": 0.2767, "volume": 289576.71, "close_time": 1763272799999, "quote_volume": 80261.551728, "trades": 643, "taker_buy_base": 152343.65, "taker_buy_quote": 42231.318156 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.2765, "high": 0.2788, "low": 0.2762, "close": 0.2765, "volume": 347673.96, "close_time": 1763276399999, "quote_volume": 96475.81963, "trades": 633, "taker_buy_base": 182038.84, "taker_buy_quote": 50527.432862 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.2765, "high": 0.2782, "low": 0.2754, "close": 0.278, "volume": 337828.02, "close_time": 1763279999999, "quote_volume": 93607.396807, "trades": 449, "taker_buy_base": 156630.34, "taker_buy_quote": 43418.990091 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2782, "high": 0.2786, "low": 0.2758, "close": 0.2767, "volume": 167955.79, "close_time": 1763283599999, "quote_volume": 46505.015753, "trades": 378, "taker_buy_base": 69223.7, "taker_buy_quote": 19172.601248 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.2765, "high": 0.2796, "low": 0.2748, "close": 0.2796, "volume": 706902.09, "close_time": 1763287199999, "quote_volume": 195816.050569, "trades": 973, "taker_buy_base": 291423.29, "taker_buy_quote": 80804.898791 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.2795, "high": 0.2797, "low": 0.2777, "close": 0.2779, "volume": 356987.74, "close_time": 1763290799999, "quote_volume": 99407.003747, "trades": 722, "taker_buy_base": 192951.37, "taker_buy_quote": 53728.05961 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.2779, "high": 0.2781, "low": 0.2687, "close": 0.2699, "volume": 1170893.28, "close_time": 1763294399999, "quote_volume": 318150.283524, "trades": 1540, "taker_buy_base": 543280.1, "taker_buy_quote": 147414.05659 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2698, "high": 0.272, "low": 0.2662, "close": 0.2669, "volume": 1063374.99, "close_time": 1763297999999, "quote_volume": 285709.203258, "trades": 1452, "taker_buy_base": 495487.35, "taker_buy_quote": 133010.352903 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.267, "high": 0.2691, "low": 0.2641, "close": 0.2654, "volume": 1531988.64, "close_time": 1763301599999, "quote_volume": 407826.582094, "trades": 2285, "taker_buy_base": 816038.29, "taker_buy_quote": 217254.927207 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.2652, "high": 0.2682, "low": 0.2628, "close": 0.2679, "volume": 1002335.42, "close_time": 1763305199999, "quote_volume": 265918.592059, "trades": 1571, "taker_buy_base": 580138.84, "taker_buy_quote": 153987.324757 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.2679, "high": 0.2679, "low": 0.26, "close": 0.2608, "volume": 1444623.54, "close_time": 1763308799999, "quote_volume": 379485.534231, "trades": 1882, "taker_buy_base": 501410.59, "taker_buy_quote": 131955.409218 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2607, "high": 0.2636, "low": 0.2563, "close": 0.2573, "volume": 2503688.33, "close_time": 1763312399999, "quote_volume": 649826.504923, "trades": 2900, "taker_buy_base": 999175.13, "taker_buy_quote": 259657.830927 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.2574, "high": 0.2582, "low": 0.2537, "close": 0.2573, "volume": 2805019.74, "close_time": 1763315999999, "quote_volume": 718160.382994, "trades": 2817, "taker_buy_base": 1205873.16, "taker_buy_quote": 308646.518435 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.2572, "high": 0.2631, "low": 0.2556, "close": 0.2571, "volume": 2502239.4, "close_time": 1763319599999, "quote_volume": 648260.43966, "trades": 2882, "taker_buy_base": 1395119.84, "taker_buy_quote": 361350.185945 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.2571, "high": 0.2628, "low": 0.2571, "close": 0.2595, "volume": 1304528.69, "close_time": 1763323199999, "quote_volume": 339652.310525, "trades": 1763, "taker_buy_base": 666549.04, "taker_buy_quote": 173407.307127 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2596, "high": 0.2631, "low": 0.2588, "close": 0.2593, "volume": 1434765.07, "close_time": 1763326799999, "quote_volume": 374141.237456, "trades": 1615, "taker_buy_base": 555932.91, "taker_buy_quote": 145093.657044 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.2593, "high": 0.2597, "low": 0.2567, "close": 0.2595, "volume": 1407153.57, "close_time": 1763330399999, "quote_volume": 362892.513688, "trades": 1239, "taker_buy_base": 683500.69, "taker_buy_quote": 176182.470955 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.2595, "high": 0.2643, "low": 0.2572, "close": 0.2627, "volume": 3891347.62, "close_time": 1763333999999, "quote_volume": 1023224.713871, "trades": 2322, "taker_buy_base": 1372102.7, "taker_buy_quote": 359901.551353 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.2628, "high": 0.2779, "low": 0.2569, "close": 0.2751, "volume": 14514302.55, "close_time": 1763337599999, "quote_volume": 3918605.812913, "trades": 11580, "taker_buy_base": 4365512.98, "taker_buy_quote": 1179755.747331 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.275, "high": 0.2798, "low": 0.2692, "close": 0.2737, "volume": 4689238.24, "close_time": 1763341199999, "quote_volume": 1288907.194551, "trades": 5517, "taker_buy_base": 2064387.8, "taker_buy_quote": 567771.673881 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.2738, "high": 0.2754, "low": 0.2702, "close": 0.2707, "volume": 823037.82, "close_time": 1763344799999, "quote_volume": 224281.025157, "trades": 1199, "taker_buy_base": 366529.31, "taker_buy_quote": 99947.987699 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.2707, "high": 0.2757, "low": 0.2699, "close": 0.2726, "volume": 1324371.03, "close_time": 1763348399999, "quote_volume": 361564.331141, "trades": 1506, "taker_buy_base": 768106.1, "taker_buy_quote": 209475.852885 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.2726, "high": 0.2773, "low": 0.2723, "close": 0.2767, "volume": 1192223.77, "close_time": 1763351999999, "quote_volume": 327708.560061, "trades": 1848, "taker_buy_base": 738089.43, "taker_buy_quote": 202807.371101 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2768, "high": 0.2791, "low": 0.276, "close": 0.2768, "volume": 542772.62, "close_time": 1763355599999, "quote_volume": 150509.242482, "trades": 1159, "taker_buy_base": 285680.62, "taker_buy_quote": 79252.148834 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.277, "high": 0.2775, "low": 0.2745, "close": 0.2758, "volume": 815210.01, "close_time": 1763359199999, "quote_volume": 225019.816956, "trades": 1216, "taker_buy_base": 376225.21, "taker_buy_quote": 103899.256951 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.2758, "high": 0.2766, "low": 0.2741, "close": 0.2763, "volume": 579081.33, "close_time": 1763362799999, "quote_volume": 159425.920263, "trades": 957, "taker_buy_base": 247794.76, "taker_buy_quote": 68250.736921 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.2765, "high": 0.2812, "low": 0.276, "close": 0.2808, "volume": 1392414.46, "close_time": 1763366399999, "quote_volume": 387123.416782, "trades": 1893, "taker_buy_base": 803906.24, "taker_buy_quote": 223570.696844 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2808, "high": 0.2839, "low": 0.2805, "close": 0.2822, "volume": 1381561.24, "close_time": 1763369999999, "quote_volume": 390214.42507, "trades": 2113, "taker_buy_base": 723424.3, "taker_buy_quote": 204393.843584 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.2824, "high": 0.2855, "low": 0.2811, "close": 0.2835, "volume": 1271580.58, "close_time": 1763373599999, "quote_volume": 361061.607152, "trades": 1816, "taker_buy_base": 567043.14, "taker_buy_quote": 160922.112407 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.2836, "high": 0.2836, "low": 0.2802, "close": 0.2802, "volume": 1014751.05, "close_time": 1763377199999, "quote_volume": 285840.996751, "trades": 1434, "taker_buy_base": 472661.92, "taker_buy_quote": 133108.583405 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.2803, "high": 0.2827, "low": 0.2777, "close": 0.279, "volume": 669084.08, "close_time": 1763380799999, "quote_volume": 187338.800369, "trades": 1078, "taker_buy_base": 278239.2, "taker_buy_quote": 77923.791215 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2789, "high": 0.2789, "low": 0.2766, "close": 0.2777, "volume": 839296.53, "close_time": 1763384399999, "quote_volume": 233095.251383, "trades": 1164, "taker_buy_base": 291723.9, "taker_buy_quote": 80995.778328 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.2779, "high": 0.2783, "low": 0.2703, "close": 0.2717, "volume": 3009043.66, "close_time": 1763387999999, "quote_volume": 827359.705943, "trades": 3446, "taker_buy_base": 1296273.31, "taker_buy_quote": 355996.615239 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.2718, "high": 0.283, "low": 0.269, "close": 0.2759, "volume": 3872683.64, "close_time": 1763391599999, "quote_volume": 1073738.928757, "trades": 7792, "taker_buy_base": 1920224.67, "taker_buy_quote": 533145.753428 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.276, "high": 0.2774, "low": 0.2648, "close": 0.266, "volume": 3154193.34, "close_time": 1763395199999, "quote_volume": 851768.168623, "trades": 6006, "taker_buy_base": 1273177.46, "taker_buy_quote": 344499.894028 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.266, "high": 0.2713, "low": 0.2626, "close": 0.2693, "volume": 3050414.7, "close_time": 1763398799999, "quote_volume": 812484.903784, "trades": 5317, "taker_buy_base": 1595052.52, "taker_buy_quote": 425085.419782 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.2693, "high": 0.2698, "low": 0.2596, "close": 0.2604, "volume": 1870921.66, "close_time": 1763402399999, "quote_volume": 493846.845754, "trades": 3361, "taker_buy_base": 701545.32, "taker_buy_quote": 185420.829871 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.2603, "high": 0.2624, "low": 0.2563, "close": 0.2566, "volume": 2203427.87, "close_time": 1763405999999, "quote_volume": 570026.437766, "trades": 4221, "taker_buy_base": 932692.63, "taker_buy_quote": 241395.06299 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.2566, "high": 0.2612, "low": 0.2552, "close": 0.2592, "volume": 1745775.63, "close_time": 1763409599999, "quote_volume": 450649.853884, "trades": 3540, "taker_buy_base": 887473.17, "taker_buy_quote": 229101.116108 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2589, "high": 0.2614, "low": 0.2567, "close": 0.2591, "volume": 1586747.68, "close_time": 1763413199999, "quote_volume": 411103.984553, "trades": 2878, "taker_buy_base": 654909.77, "taker_buy_quote": 169706.016933 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.2592, "high": 0.2616, "low": 0.2564, "close": 0.2587, "volume": 1347887.82, "close_time": 1763416799999, "quote_volume": 349244.998436, "trades": 2558, "taker_buy_base": 701303.35, "taker_buy_quote": 182062.72343 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.2587, "high": 0.2613, "low": 0.2571, "close": 0.2594, "volume": 880919.74, "close_time": 1763420399999, "quote_volume": 228191.275138, "trades": 1316, "taker_buy_base": 366694.78, "taker_buy_quote": 95003.604869 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.2594, "high": 0.2597, "low": 0.2572, "close": 0.2597, "volume": 460903.0, "close_time": 1763423999999, "quote_volume": 119132.243878, "trades": 902, "taker_buy_base": 270652.27, "taker_buy_quote": 70010.503318 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2595, "high": 0.2608, "low": 0.2543, "close": 0.2599, "volume": 1327951.31, "close_time": 1763427599999, "quote_volume": 342450.287092, "trades": 2354, "taker_buy_base": 492352.06, "taker_buy_quote": 126991.014277 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.2598, "high": 0.2611, "low": 0.2552, "close": 0.2564, "volume": 974174.5, "close_time": 1763431199999, "quote_volume": 251933.28289, "trades": 1883, "taker_buy_base": 413605.93, "taker_buy_quote": 107061.193838 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.2564, "high": 0.2625, "low": 0.2524, "close": 0.2555, "volume": 1665693.13, "close_time": 1763434799999, "quote_volume": 428183.492764, "trades": 3153, "taker_buy_base": 722526.28, "taker_buy_quote": 186045.865848 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.2555, "high": 0.2636, "low": 0.2532, "close": 0.2622, "volume": 1614253.13, "close_time": 1763438399999, "quote_volume": 416870.735616, "trades": 3242, "taker_buy_base": 749587.18, "taker_buy_quote": 193911.814582 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2622, "high": 0.2641, "low": 0.2574, "close": 0.263, "volume": 1616936.46, "close_time": 1763441999999, "quote_volume": 421476.062562, "trades": 2629, "taker_buy_base": 756489.0, "taker_buy_quote": 197488.340049 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.263, "high": 0.2662, "low": 0.2609, "close": 0.2639, "volume": 873332.5, "close_time": 1763445599999, "quote_volume": 230469.59095, "trades": 1755, "taker_buy_base": 477010.46, "taker_buy_quote": 125918.436019 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.2639, "high": 0.2654, "low": 0.2601, "close": 0.2613, "volume": 1238839.69, "close_time": 1763449199999, "quote_volume": 324709.695704, "trades": 1945, "taker_buy_base": 455891.19, "taker_buy_quote": 119682.739103 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.261, "high": 0.2673, "low": 0.2602, "close": 0.2655, "volume": 4214580.58, "close_time": 1763452799999, "quote_volume": 1114183.04376, "trades": 5297, "taker_buy_base": 1193349.07, "taker_buy_quote": 315831.945449 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2656, "high": 0.2702, "low": 0.2653, "close": 0.2698, "volume": 1087731.15, "close_time": 1763456399999, "quote_volume": 291142.656535, "trades": 1949, "taker_buy_base": 574054.97, "taker_buy_quote": 153723.875971 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.2698, "high": 0.2702, "low": 0.2608, "close": 0.2644, "volume": 17731649.89, "close_time": 1763459999999, "quote_volume": 4665246.811391, "trades": 10560, "taker_buy_base": 15261261.49, "taker_buy_quote": 4013544.74751 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.2645, "high": 0.2681, "low": 0.2631, "close": 0.268, "volume": 1191218.32, "close_time": 1763463599999, "quote_volume": 315864.854384, "trades": 1766, "taker_buy_base": 692515.75, "taker_buy_quote": 183579.444632 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.2678, "high": 0.2701, "low": 0.2672, "close": 0.2674, "volume": 818798.73, "close_time": 1763467199999, "quote_volume": 219952.689744, "trades": 1316, "taker_buy_base": 329999.11, "taker_buy_quote": 88689.184395 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2678, "high": 0.2709, "low": 0.2655, "close": 0.2698, "volume": 862725.5, "close_time": 1763470799999, "quote_volume": 231965.653233, "trades": 1847, "taker_buy_base": 538233.86, "taker_buy_quote": 144835.83785 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.2697, "high": 0.2698, "low": 0.266, "close": 0.2682, "volume": 545468.06, "close_time": 1763474399999, "quote_volume": 146201.498942, "trades": 1249, "taker_buy_base": 215866.96, "taker_buy_quote": 57899.877715 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.2682, "high": 0.2718, "low": 0.2661, "close": 0.2663, "volume": 1427437.27, "close_time": 1763477999999, "quote_volume": 383957.679044, "trades": 3194, "taker_buy_base": 751243.19, "taker_buy_quote": 202150.923242 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.266, "high": 0.2799, "low": 0.2644, "close": 0.2736, "volume": 4866492.86, "close_time": 1763481599999, "quote_volume": 1338207.76385, "trades": 6932, "taker_buy_base": 2846350.08, "taker_buy_quote": 783187.332116 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2738, "high": 0.2796, "low": 0.2716, "close": 0.2757, "volume": 3210987.82, "close_time": 1763485199999, "quote_volume": 885229.260076, "trades": 4759, "taker_buy_base": 1365078.06, "taker_buy_quote": 375948.232583 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.2758, "high": 0.2767, "low": 0.273, "close": 0.2749, "volume": 1227519.13, "close_time": 1763488799999, "quote_volume": 337888.967596, "trades": 1837, "taker_buy_base": 798049.73, "taker_buy_quote": 219579.022078 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.2752, "high": 0.2784, "low": 0.275, "close": 0.2767, "volume": 709260.54, "close_time": 1763492399999, "quote_volume": 196221.621097, "trades": 1438, "taker_buy_base": 415188.87, "taker_buy_quote": 114858.516936 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.2768, "high": 0.2785, "low": 0.2753, "close": 0.276, "volume": 871532.69, "close_time": 1763495999999, "quote_volume": 241349.900467, "trades": 1514, "taker_buy_base": 453658.24, "taker_buy_quote": 125530.649314 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.276, "high": 0.2781, "low": 0.2758, "close": 0.2762, "volume": 455516.6, "close_time": 1763499599999, "quote_volume": 126286.135325, "trades": 868, "taker_buy_base": 151889.32, "taker_buy_quote": 42059.984531 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.2763, "high": 0.2778, "low": 0.2742, "close": 0.2744, "volume": 1261005.72, "close_time": 1763503199999, "quote_volume": 347943.672447, "trades": 1305, "taker_buy_base": 286937.66, "taker_buy_quote": 79280.507098 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.2744, "high": 0.2792, "low": 0.2743, "close": 0.2779, "volume": 657948.42, "close_time": 1763506799999, "quote_volume": 182737.835093, "trades": 1209, "taker_buy_base": 329741.76, "taker_buy_quote": 91563.958458 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.278, "high": 0.2787, "low": 0.2765, "close": 0.2776, "volume": 252911.24, "close_time": 1763510399999, "quote_volume": 70117.078771, "trades": 612, "taker_buy_base": 111552.25, "taker_buy_quote": 30913.463977 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2776, "high": 0.2781, "low": 0.2733, "close": 0.2773, "volume": 1123602.81, "close_time": 1763513999999, "quote_volume": 309909.091742, "trades": 1706, "taker_buy_base": 525680.93, "taker_buy_quote": 144892.607969 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.2774, "high": 0.2794, "low": 0.2758, "close": 0.2773, "volume": 640616.26, "close_time": 1763517599999, "quote_volume": 177691.060595, "trades": 1641, "taker_buy_base": 320880.26, "taker_buy_quote": 89069.248272 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.2776, "high": 0.2817, "low": 0.2773, "close": 0.2809, "volume": 623457.32, "close_time": 1763521199999, "quote_volume": 174432.654025, "trades": 1233, "taker_buy_base": 367349.38, "taker_buy_quote": 102783.12223 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.2807, "high": 0.2816, "low": 0.274, "close": 0.2757, "volume": 829708.21, "close_time": 1763524799999, "quote_volume": 230042.38732, "trades": 1377, "taker_buy_base": 330423.57, "taker_buy_quote": 91602.631731 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2756, "high": 0.2764, "low": 0.2726, "close": 0.273, "volume": 1201822.51, "close_time": 1763528399999, "quote_volume": 329536.17259, "trades": 1870, "taker_buy_base": 582042.6, "taker_buy_quote": 159565.25007 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.2731, "high": 0.2736, "low": 0.265, "close": 0.2685, "volume": 2163405.83, "close_time": 1763531999999, "quote_volume": 582846.408485, "trades": 2962, "taker_buy_base": 1299423.89, "taker_buy_quote": 350360.983057 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.2685, "high": 0.2714, "low": 0.2679, "close": 0.2705, "volume": 799459.42, "close_time": 1763535599999, "quote_volume": 215782.931273, "trades": 1376, "taker_buy_base": 440321.77, "taker_buy_quote": 118862.164937 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.2705, "high": 0.2745, "low": 0.2702, "close": 0.2739, "volume": 556273.12, "close_time": 1763539199999, "quote_volume": 151844.136409, "trades": 1003, "taker_buy_base": 312213.68, "taker_buy_quote": 85203.308967 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2737, "high": 0.2744, "low": 0.2705, "close": 0.2709, "volume": 663770.04, "close_time": 1763542799999, "quote_volume": 180672.658625, "trades": 1048, "taker_buy_base": 343710.82, "taker_buy_quote": 93582.291874 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.2708, "high": 0.2709, "low": 0.2685, "close": 0.2704, "volume": 962212.48, "close_time": 1763546399999, "quote_volume": 260000.708452, "trades": 953, "taker_buy_base": 232281.57, "taker_buy_quote": 62688.437465 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.2702, "high": 0.2739, "low": 0.2702, "close": 0.2723, "volume": 530490.93, "close_time": 1763549999999, "quote_volume": 144299.587762, "trades": 805, "taker_buy_base": 217752.38, "taker_buy_quote": 59254.859001 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.272, "high": 0.2739, "low": 0.2716, "close": 0.2723, "volume": 697575.05, "close_time": 1763553599999, "quote_volume": 190237.932278, "trades": 1191, "taker_buy_base": 353307.12, "taker_buy_quote": 96359.41697 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2723, "high": 0.2738, "low": 0.2704, "close": 0.2718, "volume": 495542.1, "close_time": 1763557199999, "quote_volume": 134800.474353, "trades": 972, "taker_buy_base": 275264.31, "taker_buy_quote": 74899.621556 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.2719, "high": 0.2719, "low": 0.2669, "close": 0.267, "volume": 806401.01, "close_time": 1763560799999, "quote_volume": 216599.876418, "trades": 1297, "taker_buy_base": 247530.23, "taker_buy_quote": 66520.254794 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.2671, "high": 0.2685, "low": 0.2633, "close": 0.267, "volume": 1634148.5, "close_time": 1763564399999, "quote_volume": 434886.980427, "trades": 3109, "taker_buy_base": 840519.45, "taker_buy_quote": 223838.212569 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.267, "high": 0.2719, "low": 0.2619, "close": 0.2623, "volume": 2126524.44, "close_time": 1763567999999, "quote_volume": 565776.540922, "trades": 3407, "taker_buy_base": 805070.87, "taker_buy_quote": 214401.335486 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2622, "high": 0.2642, "low": 0.2566, "close": 0.2574, "volume": 1912087.37, "close_time": 1763571599999, "quote_volume": 497514.944085, "trades": 3365, "taker_buy_base": 991519.05, "taker_buy_quote": 257988.826229 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.2573, "high": 0.2604, "low": 0.2552, "close": 0.2604, "volume": 1558680.38, "close_time": 1763575199999, "quote_volume": 401101.689436, "trades": 2732, "taker_buy_base": 554167.11, "taker_buy_quote": 142760.30411 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.2601, "high": 0.2606, "low": 0.2518, "close": 0.2536, "volume": 4073054.55, "close_time": 1763578799999, "quote_volume": 1038988.43423, "trades": 4696, "taker_buy_base": 2730751.14, "taker_buy_quote": 696723.487642 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.2538, "high": 0.2551, "low": 0.2504, "close": 0.2523, "volume": 1758943.66, "close_time": 1763582399999, "quote_volume": 443136.080648, "trades": 2791, "taker_buy_base": 689856.88, "taker_buy_quote": 173993.501607 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2523, "high": 0.2599, "low": 0.2515, "close": 0.2591, "volume": 1373115.86, "close_time": 1763585999999, "quote_volume": 351622.956105, "trades": 2370, "taker_buy_base": 865109.11, "taker_buy_quote": 221605.707455 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.2592, "high": 0.265, "low": 0.2582, "close": 0.2643, "volume": 2224015.0, "close_time": 1763589599999, "quote_volume": 584063.834591, "trades": 3181, "taker_buy_base": 1270659.49, "taker_buy_quote": 333791.695948 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.2641, "high": 0.2653, "low": 0.2613, "close": 0.2649, "volume": 384872.33, "close_time": 1763593199999, "quote_volume": 101094.573769, "trades": 817, "taker_buy_base": 173344.65, "taker_buy_quote": 45570.900021 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.2648, "high": 0.2703, "low": 0.2647, "close": 0.2689, "volume": 1168355.57, "close_time": 1763596799999, "quote_volume": 313773.273807, "trades": 2403, "taker_buy_base": 610699.8, "taker_buy_quote": 164010.537908 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2689, "high": 0.2699, "low": 0.267, "close": 0.2673, "volume": 450097.89, "close_time": 1763600399999, "quote_volume": 120791.740566, "trades": 849, "taker_buy_base": 216355.72, "taker_buy_quote": 58117.111257 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.2673, "high": 0.2708, "low": 0.2672, "close": 0.2707, "volume": 322582.46, "close_time": 1763603999999, "quote_volume": 86807.093475, "trades": 647, "taker_buy_base": 184952.42, "taker_buy_quote": 49808.712953 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.2707, "high": 0.2741, "low": 0.2707, "close": 0.2711, "volume": 1131662.59, "close_time": 1763607599999, "quote_volume": 308456.908544, "trades": 1743, "taker_buy_base": 692212.26, "taker_buy_quote": 188832.138832 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.2712, "high": 0.2714, "low": 0.27, "close": 0.2707, "volume": 454762.87, "close_time": 1763611199999, "quote_volume": 123024.086374, "trades": 854, "taker_buy_base": 195960.31, "taker_buy_quote": 53013.227348 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2707, "high": 0.273, "low": 0.2687, "close": 0.273, "volume": 453121.34, "close_time": 1763614799999, "quote_volume": 122525.605911, "trades": 907, "taker_buy_base": 215311.31, "taker_buy_quote": 58247.523796 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.273, "high": 0.2734, "low": 0.2711, "close": 0.2723, "volume": 260916.17, "close_time": 1763618399999, "quote_volume": 71019.490189, "trades": 589, "taker_buy_base": 134899.64, "taker_buy_quote": 36726.128367 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.2721, "high": 0.273, "low": 0.2696, "close": 0.2707, "volume": 597880.41, "close_time": 1763621999999, "quote_volume": 162034.476089, "trades": 1134, "taker_buy_base": 347077.0, "taker_buy_quote": 94040.888784 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.2708, "high": 0.2743, "low": 0.2702, "close": 0.274, "volume": 648902.44, "close_time": 1763625599999, "quote_volume": 176695.964141, "trades": 1173, "taker_buy_base": 377962.11, "taker_buy_quote": 102844.79131 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2739, "high": 0.2742, "low": 0.2717, "close": 0.2729, "volume": 509554.54, "close_time": 1763629199999, "quote_volume": 139048.519177, "trades": 869, "taker_buy_base": 195948.31, "taker_buy_quote": 53465.01849 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.2729, "high": 0.2732, "low": 0.2695, "close": 0.2701, "volume": 665515.76, "close_time": 1763632799999, "quote_volume": 180451.9094, "trades": 903, "taker_buy_base": 301086.73, "taker_buy_quote": 81676.170593 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.2701, "high": 0.2707, "low": 0.2683, "close": 0.2703, "volume": 336933.61, "close_time": 1763636399999, "quote_volume": 90832.600664, "trades": 635, "taker_buy_base": 167339.92, "taker_buy_quote": 45108.217188 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.2703, "high": 0.2713, "low": 0.2687, "close": 0.2708, "volume": 384287.45, "close_time": 1763639999999, "quote_volume": 103711.537183, "trades": 730, "taker_buy_base": 224452.81, "taker_buy_quote": 60573.522214 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2708, "high": 0.2746, "low": 0.2691, "close": 0.2743, "volume": 467946.65, "close_time": 1763643599999, "quote_volume": 127361.252133, "trades": 1074, "taker_buy_base": 248109.3, "taker_buy_quote": 67505.434795 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.2742, "high": 0.276, "low": 0.2709, "close": 0.2719, "volume": 1353828.1, "close_time": 1763647199999, "quote_volume": 369756.09056, "trades": 2535, "taker_buy_base": 803075.19, "taker_buy_quote": 219404.891696 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.2717, "high": 0.2759, "low": 0.2684, "close": 0.2739, "volume": 1608178.0, "close_time": 1763650799999, "quote_volume": 438061.177113, "trades": 3579, "taker_buy_base": 813948.98, "taker_buy_quote": 221670.635915 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.2739, "high": 0.2741, "low": 0.2676, "close": 0.2684, "volume": 1134689.44, "close_time": 1763654399999, "quote_volume": 306641.058812, "trades": 2318, "taker_buy_base": 556692.54, "taker_buy_quote": 150513.862215 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2684, "high": 0.2689, "low": 0.2538, "close": 0.2553, "volume": 4115101.34, "close_time": 1763657999999, "quote_volume": 1070679.34584, "trades": 7242, "taker_buy_base": 1954946.81, "taker_buy_quote": 508878.418934 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.2552, "high": 0.2569, "low": 0.2507, "close": 0.2521, "volume": 2371536.37, "close_time": 1763661599999, "quote_volume": 599742.747816, "trades": 4378, "taker_buy_base": 1209227.47, "taker_buy_quote": 305840.753919 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.252, "high": 0.2549, "low": 0.249, "close": 0.2507, "volume": 1861399.41, "close_time": 1763665199999, "quote_volume": 468342.776355, "trades": 2405, "taker_buy_base": 820270.4, "taker_buy_quote": 206412.85753 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.2502, "high": 0.2564, "low": 0.2476, "close": 0.2556, "volume": 1076815.19, "close_time": 1763668799999, "quote_volume": 271087.728138, "trades": 2091, "taker_buy_base": 578906.56, "taker_buy_quote": 145647.665381 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2555, "high": 0.2555, "low": 0.2514, "close": 0.253, "volume": 911667.76, "close_time": 1763672399999, "quote_volume": 230904.231588, "trades": 1512, "taker_buy_base": 475675.24, "taker_buy_quote": 120464.52672 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.2529, "high": 0.2585, "low": 0.2529, "close": 0.2561, "volume": 581273.97, "close_time": 1763675999999, "quote_volume": 148862.374215, "trades": 1208, "taker_buy_base": 323991.96, "taker_buy_quote": 82991.319372 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.2561, "high": 0.2622, "low": 0.2559, "close": 0.2597, "volume": 898642.79, "close_time": 1763679599999, "quote_volume": 233512.794924, "trades": 1778, "taker_buy_base": 419678.48, "taker_buy_quote": 109046.997171 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.26, "high": 0.2603, "low": 0.2528, "close": 0.2532, "volume": 613806.12, "close_time": 1763683199999, "quote_volume": 157017.000553, "trades": 1120, "taker_buy_base": 284521.49, "taker_buy_quote": 72779.109826 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2532, "high": 0.2571, "low": 0.253, "close": 0.2567, "volume": 508600.3, "close_time": 1763686799999, "quote_volume": 129918.906156, "trades": 1187, "taker_buy_base": 312055.35, "taker_buy_quote": 79734.203117 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.2569, "high": 0.2598, "low": 0.2559, "close": 0.2561, "volume": 652535.14, "close_time": 1763690399999, "quote_volume": 168098.234573, "trades": 1258, "taker_buy_base": 299010.66, "taker_buy_quote": 77074.525283 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.256, "high": 0.2565, "low": 0.2481, "close": 0.2492, "volume": 1281411.85, "close_time": 1763693999999, "quote_volume": 323528.852435, "trades": 2319, "taker_buy_base": 513894.37, "taker_buy_quote": 129846.737939 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.2489, "high": 0.2539, "low": 0.2488, "close": 0.2515, "volume": 720792.07, "close_time": 1763697599999, "quote_volume": 181389.999015, "trades": 1523, "taker_buy_base": 350681.66, "taker_buy_quote": 88289.435028 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2515, "high": 0.2522, "low": 0.2475, "close": 0.2506, "volume": 1195257.22, "close_time": 1763701199999, "quote_volume": 297917.251356, "trades": 1838, "taker_buy_base": 478936.18, "taker_buy_quote": 119565.908675 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.2506, "high": 0.2525, "low": 0.2452, "close": 0.2463, "volume": 1306741.46, "close_time": 1763704799999, "quote_volume": 324319.106401, "trades": 1994, "taker_buy_base": 550051.04, "taker_buy_quote": 136819.810024 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.2464, "high": 0.2479, "low": 0.2436, "close": 0.2448, "volume": 1014026.69, "close_time": 1763708399999, "quote_volume": 248896.737279, "trades": 1524, "taker_buy_base": 445326.63, "taker_buy_quote": 109384.053136 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.2448, "high": 0.2457, "low": 0.2175, "close": 0.2319, "volume": 7926012.65, "close_time": 1763711999999, "quote_volume": 1843153.401017, "trades": 11678, "taker_buy_base": 3927458.88, "taker_buy_quote": 909781.632907 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2319, "high": 0.2359, "low": 0.2303, "close": 0.2322, "volume": 14289345.24, "close_time": 1763715599999, "quote_volume": 3347884.636525, "trades": 7318, "taker_buy_base": 3128656.67, "taker_buy_quote": 729595.237051 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.2323, "high": 0.2341, "low": 0.2275, "close": 0.2276, "volume": 2322332.92, "close_time": 1763719199999, "quote_volume": 534873.957435, "trades": 3072, "taker_buy_base": 925042.69, "taker_buy_quote": 213381.961366 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.2275, "high": 0.2308, "low": 0.2261, "close": 0.2273, "volume": 2037265.49, "close_time": 1763722799999, "quote_volume": 465726.780422, "trades": 3030, "taker_buy_base": 1055875.09, "taker_buy_quote": 241494.797927 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.2272, "high": 0.2309, "low": 0.2257, "close": 0.2266, "volume": 1797156.37, "close_time": 1763726399999, "quote_volume": 409242.927057, "trades": 2680, "taker_buy_base": 998810.4, "taker_buy_quote": 227529.731486 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2267, "high": 0.2347, "low": 0.2218, "close": 0.233, "volume": 4805201.39, "close_time": 1763729999999, "quote_volume": 1092510.045816, "trades": 6396, "taker_buy_base": 2199497.91, "taker_buy_quote": 501268.6016 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.2331, "high": 0.239, "low": 0.2318, "close": 0.236, "volume": 2894007.73, "close_time": 1763733599999, "quote_volume": 681014.832617, "trades": 4351, "taker_buy_base": 1677985.38, "taker_buy_quote": 394794.676198 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.2361, "high": 0.2418, "low": 0.2346, "close": 0.2388, "volume": 3160705.82, "close_time": 1763737199999, "quote_volume": 754798.950136, "trades": 4903, "taker_buy_base": 1666393.67, "taker_buy_quote": 397933.237716 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.2389, "high": 0.2394, "low": 0.2338, "close": 0.2362, "volume": 2730012.31, "close_time": 1763740799999, "quote_volume": 644869.36472, "trades": 4121, "taker_buy_base": 1360504.8, "taker_buy_quote": 321473.701147 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2362, "high": 0.2432, "low": 0.2334, "close": 0.2431, "volume": 2578907.55, "close_time": 1763744399999, "quote_volume": 610912.049503, "trades": 4843, "taker_buy_base": 1285831.02, "taker_buy_quote": 304786.643762 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.2433, "high": 0.2475, "low": 0.2427, "close": 0.243, "volume": 1899018.94, "close_time": 1763747999999, "quote_volume": 465933.739446, "trades": 3058, "taker_buy_base": 867208.48, "taker_buy_quote": 212741.885328 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.2431, "high": 0.245, "low": 0.2384, "close": 0.2427, "volume": 1590136.09, "close_time": 1763751599999, "quote_volume": 383702.219783, "trades": 2417, "taker_buy_base": 874626.34, "taker_buy_quote": 210869.818469 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.2428, "high": 0.2432, "low": 0.2381, "close": 0.2391, "volume": 682530.74, "close_time": 1763755199999, "quote_volume": 164553.458298, "trades": 1226, "taker_buy_base": 327124.33, "taker_buy_quote": 78871.008052 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2389, "high": 0.2391, "low": 0.2347, "close": 0.237, "volume": 1082816.85, "close_time": 1763758799999, "quote_volume": 256402.465131, "trades": 1831, "taker_buy_base": 596819.71, "taker_buy_quote": 141324.124043 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.2369, "high": 0.2405, "low": 0.2351, "close": 0.2388, "volume": 652791.21, "close_time": 1763762399999, "quote_volume": 155473.109224, "trades": 1330, "taker_buy_base": 435549.54, "taker_buy_quote": 103800.154871 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.2391, "high": 0.2396, "low": 0.2311, "close": 0.2312, "volume": 638071.17, "close_time": 1763765999999, "quote_volume": 150330.439326, "trades": 1130, "taker_buy_base": 267873.78, "taker_buy_quote": 63323.683362 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.2312, "high": 0.2376, "low": 0.2299, "close": 0.2373, "volume": 658378.12, "close_time": 1763769599999, "quote_volume": 154795.581232, "trades": 1461, "taker_buy_base": 400434.68, "taker_buy_quote": 94267.739934 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2374, "high": 0.2377, "low": 0.2338, "close": 0.2356, "volume": 899119.45, "close_time": 1763773199999, "quote_volume": 211359.795532, "trades": 1391, "taker_buy_base": 388976.54, "taker_buy_quote": 91481.111801 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.2358, "high": 0.239, "low": 0.2355, "close": 0.2388, "volume": 531432.79, "close_time": 1763776799999, "quote_volume": 126282.048014, "trades": 736, "taker_buy_base": 230893.41, "taker_buy_quote": 54839.659355 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.239, "high": 0.2396, "low": 0.2356, "close": 0.2378, "volume": 437931.41, "close_time": 1763780399999, "quote_volume": 104212.67697, "trades": 974, "taker_buy_base": 199501.13, "taker_buy_quote": 47536.420184 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.2379, "high": 0.2388, "low": 0.2351, "close": 0.2367, "volume": 652499.6, "close_time": 1763783999999, "quote_volume": 154342.673133, "trades": 1155, "taker_buy_base": 316588.05, "taker_buy_quote": 74843.16908 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2366, "high": 0.2367, "low": 0.2311, "close": 0.2346, "volume": 962406.39, "close_time": 1763787599999, "quote_volume": 224027.454162, "trades": 1573, "taker_buy_base": 494028.46, "taker_buy_quote": 114937.356267 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.2346, "high": 0.2351, "low": 0.2294, "close": 0.2317, "volume": 470183.6, "close_time": 1763791199999, "quote_volume": 108694.292096, "trades": 1092, "taker_buy_base": 208220.45, "taker_buy_quote": 48098.763443 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.2318, "high": 0.2357, "low": 0.2302, "close": 0.2343, "volume": 413448.06, "close_time": 1763794799999, "quote_volume": 96540.017208, "trades": 979, "taker_buy_base": 244604.06, "taker_buy_quote": 57177.540131 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.2342, "high": 0.2345, "low": 0.2321, "close": 0.2328, "volume": 303937.74, "close_time": 1763798399999, "quote_volume": 70887.2153, "trades": 683, "taker_buy_base": 193055.57, "taker_buy_quote": 45016.78124 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2328, "high": 0.2329, "low": 0.2281, "close": 0.2292, "volume": 795792.65, "close_time": 1763801999999, "quote_volume": 183275.064015, "trades": 1274, "taker_buy_base": 459844.97, "taker_buy_quote": 105955.214777 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.2293, "high": 0.232, "low": 0.2275, "close": 0.2302, "volume": 891982.95, "close_time": 1763805599999, "quote_volume": 205045.97879, "trades": 1318, "taker_buy_base": 399157.93, "taker_buy_quote": 91868.344724 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.2302, "high": 0.2316, "low": 0.2279, "close": 0.2298, "volume": 288803.09, "close_time": 1763809199999, "quote_volume": 66266.107394, "trades": 672, "taker_buy_base": 166281.83, "taker_buy_quote": 38172.882069 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.2299, "high": 0.2334, "low": 0.229, "close": 0.2307, "volume": 395513.6, "close_time": 1763812799999, "quote_volume": 91676.966578, "trades": 850, "taker_buy_base": 217321.69, "taker_buy_quote": 50416.893052 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2307, "high": 0.2307, "low": 0.2271, "close": 0.2276, "volume": 653835.5, "close_time": 1763816399999, "quote_volume": 149297.105782, "trades": 1091, "taker_buy_base": 377538.47, "taker_buy_quote": 86184.696089 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.2277, "high": 0.2293, "low": 0.2257, "close": 0.2272, "volume": 805968.2, "close_time": 1763819999999, "quote_volume": 182934.784349, "trades": 1199, "taker_buy_base": 383195.87, "taker_buy_quote": 87046.674677 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.2273, "high": 0.2329, "low": 0.2273, "close": 0.231, "volume": 3385283.63, "close_time": 1763823599999, "quote_volume": 779924.716474, "trades": 4450, "taker_buy_base": 2328021.95, "taker_buy_quote": 536187.064531 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.2312, "high": 0.2316, "low": 0.2276, "close": 0.2295, "volume": 1294229.99, "close_time": 1763827199999, "quote_volume": 296993.230916, "trades": 1634, "taker_buy_base": 524074.4, "taker_buy_quote": 120152.286066 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2293, "high": 0.2343, "low": 0.2292, "close": 0.2338, "volume": 819132.0, "close_time": 1763830799999, "quote_volume": 190403.289155, "trades": 1218, "taker_buy_base": 494522.42, "taker_buy_quote": 114961.980154 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.2338, "high": 0.234, "low": 0.2323, "close": 0.233, "volume": 698684.73, "close_time": 1763834399999, "quote_volume": 162909.809993, "trades": 787, "taker_buy_base": 300797.06, "taker_buy_quote": 70120.13064 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.2332, "high": 0.2341, "low": 0.2317, "close": 0.2334, "volume": 407046.71, "close_time": 1763837999999, "quote_volume": 94873.318489, "trades": 575, "taker_buy_base": 227820.7, "taker_buy_quote": 53072.612868 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.2333, "high": 0.2347, "low": 0.2302, "close": 0.2316, "volume": 6318480.89, "close_time": 1763841599999, "quote_volume": 1462475.88127, "trades": 6426, "taker_buy_base": 2842346.06, "taker_buy_quote": 658381.913084 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2316, "high": 0.2333, "low": 0.2298, "close": 0.2308, "volume": 1385996.53, "close_time": 1763845199999, "quote_volume": 320987.072252, "trades": 1996, "taker_buy_base": 974055.91, "taker_buy_quote": 225562.312015 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.2308, "high": 0.2319, "low": 0.2296, "close": 0.231, "volume": 501193.78, "close_time": 1763848799999, "quote_volume": 115582.255249, "trades": 654, "taker_buy_base": 238183.23, "taker_buy_quote": 54940.727449 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.2312, "high": 0.2373, "low": 0.2304, "close": 0.2357, "volume": 518655.29, "close_time": 1763852399999, "quote_volume": 121201.351594, "trades": 876, "taker_buy_base": 321392.05, "taker_buy_quote": 75066.636253 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.2355, "high": 0.2362, "low": 0.2325, "close": 0.2329, "volume": 419755.9, "close_time": 1763855999999, "quote_volume": 98298.613348, "trades": 792, "taker_buy_base": 254086.6, "taker_buy_quote": 59553.486625 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.233, "high": 0.2351, "low": 0.2328, "close": 0.2339, "volume": 367712.73, "close_time": 1763859599999, "quote_volume": 85992.056723, "trades": 817, "taker_buy_base": 177826.68, "taker_buy_quote": 41588.394584 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.2339, "high": 0.2374, "low": 0.2339, "close": 0.2355, "volume": 632338.77, "close_time": 1763863199999, "quote_volume": 149225.398344, "trades": 1190, "taker_buy_base": 337177.72, "taker_buy_quote": 79584.832971 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.2356, "high": 0.2383, "low": 0.2348, "close": 0.2368, "volume": 666609.62, "close_time": 1763866799999, "quote_volume": 157903.815026, "trades": 983, "taker_buy_base": 359686.48, "taker_buy_quote": 85210.844575 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.2368, "high": 0.2368, "low": 0.2343, "close": 0.2364, "volume": 265770.91, "close_time": 1763870399999, "quote_volume": 62595.06528, "trades": 524, "taker_buy_base": 106173.14, "taker_buy_quote": 25011.108848 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2365, "high": 0.2402, "low": 0.2365, "close": 0.2398, "volume": 2047862.57, "close_time": 1763873999999, "quote_volume": 488998.964228, "trades": 1492, "taker_buy_base": 780036.49, "taker_buy_quote": 186099.557325 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.2398, "high": 0.2414, "low": 0.2386, "close": 0.24, "volume": 1313767.98, "close_time": 1763877599999, "quote_volume": 315133.148365, "trades": 1293, "taker_buy_base": 511458.33, "taker_buy_quote": 122715.038141 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.2399, "high": 0.2409, "low": 0.2368, "close": 0.2371, "volume": 724668.77, "close_time": 1763881199999, "quote_volume": 172754.139764, "trades": 935, "taker_buy_base": 250424.34, "taker_buy_quote": 59654.320303 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.2371, "high": 0.2375, "low": 0.2343, "close": 0.2362, "volume": 807962.27, "close_time": 1763884799999, "quote_volume": 190463.157899, "trades": 987, "taker_buy_base": 300354.49, "taker_buy_quote": 70785.086922 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.236, "high": 0.2384, "low": 0.2359, "close": 0.2381, "volume": 407264.93, "close_time": 1763888399999, "quote_volume": 96490.141249, "trades": 609, "taker_buy_base": 253665.38, "taker_buy_quote": 60155.040729 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.238, "high": 0.2385, "low": 0.2369, "close": 0.2377, "volume": 627429.5, "close_time": 1763891999999, "quote_volume": 149129.788235, "trades": 934, "taker_buy_base": 403249.6, "taker_buy_quote": 95855.635249 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.2378, "high": 0.2383, "low": 0.2361, "close": 0.2371, "volume": 467633.12, "close_time": 1763895599999, "quote_volume": 110950.491648, "trades": 632, "taker_buy_base": 260814.31, "taker_buy_quote": 61887.82126 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.2371, "high": 0.2371, "low": 0.234, "close": 0.2358, "volume": 703922.49, "close_time": 1763899199999, "quote_volume": 165883.907755, "trades": 1062, "taker_buy_base": 271451.76, "taker_buy_quote": 63912.08013 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2358, "high": 0.2399, "low": 0.2357, "close": 0.2378, "volume": 634964.1, "close_time": 1763902799999, "quote_volume": 151463.31075, "trades": 965, "taker_buy_base": 352318.11, "taker_buy_quote": 84082.846009 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.2378, "high": 0.2391, "low": 0.2369, "close": 0.2387, "volume": 195135.19, "close_time": 1763906399999, "quote_volume": 46433.385023, "trades": 435, "taker_buy_base": 82111.87, "taker_buy_quote": 19543.468517 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.2389, "high": 0.2408, "low": 0.2355, "close": 0.2357, "volume": 846093.09, "close_time": 1763909999999, "quote_volume": 201514.162635, "trades": 1102, "taker_buy_base": 353020.45, "taker_buy_quote": 84127.613648 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.2358, "high": 0.2402, "low": 0.2354, "close": 0.2395, "volume": 457729.73, "close_time": 1763913599999, "quote_volume": 109018.825799, "trades": 928, "taker_buy_base": 293246.02, "taker_buy_quote": 69872.843959 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2396, "high": 0.2408, "low": 0.2373, "close": 0.2373, "volume": 1367458.81, "close_time": 1763917199999, "quote_volume": 326466.06595, "trades": 1132, "taker_buy_base": 825385.73, "taker_buy_quote": 196997.965265 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.2373, "high": 0.2388, "low": 0.2363, "close": 0.2371, "volume": 668175.14, "close_time": 1763920799999, "quote_volume": 158566.749655, "trades": 1051, "taker_buy_base": 349145.94, "taker_buy_quote": 82853.074144 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.2372, "high": 0.2408, "low": 0.2372, "close": 0.239, "volume": 534480.55, "close_time": 1763924399999, "quote_volume": 127890.130117, "trades": 804, "taker_buy_base": 218186.43, "taker_buy_quote": 52223.24462 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.239, "high": 0.2423, "low": 0.2389, "close": 0.2401, "volume": 949996.09, "close_time": 1763927999999, "quote_volume": 228948.200229, "trades": 1125, "taker_buy_base": 446246.95, "taker_buy_quote": 107556.852467 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2404, "high": 0.2412, "low": 0.2387, "close": 0.2393, "volume": 2314899.59, "close_time": 1763931599999, "quote_volume": 554754.894051, "trades": 2533, "taker_buy_base": 1340353.65, "taker_buy_quote": 321307.992754 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.2394, "high": 0.2413, "low": 0.2379, "close": 0.2411, "volume": 917195.26, "close_time": 1763935199999, "quote_volume": 219422.12369, "trades": 1317, "taker_buy_base": 586686.28, "taker_buy_quote": 140354.641635 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.2411, "high": 0.2414, "low": 0.239, "close": 0.2395, "volume": 459499.62, "close_time": 1763938799999, "quote_volume": 110238.47786, "trades": 691, "taker_buy_base": 234651.83, "taker_buy_quote": 56301.233799 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.2396, "high": 0.2399, "low": 0.236, "close": 0.2367, "volume": 754008.8, "close_time": 1763942399999, "quote_volume": 178956.578585, "trades": 1345, "taker_buy_base": 369497.08, "taker_buy_quote": 87719.977266 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2365, "high": 0.2383, "low": 0.2337, "close": 0.2361, "volume": 632713.22, "close_time": 1763945999999, "quote_volume": 149273.88361, "trades": 1126, "taker_buy_base": 310620.54, "taker_buy_quote": 73268.030741 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.2361, "high": 0.2389, "low": 0.2353, "close": 0.2385, "volume": 580203.08, "close_time": 1763949599999, "quote_volume": 137244.17004, "trades": 1170, "taker_buy_base": 294955.84, "taker_buy_quote": 69720.698557 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.2386, "high": 0.2462, "low": 0.2381, "close": 0.243, "volume": 1297179.17, "close_time": 1763953199999, "quote_volume": 315366.950975, "trades": 2050, "taker_buy_base": 795049.1, "taker_buy_quote": 193172.145554 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.2432, "high": 0.2473, "low": 0.2425, "close": 0.2444, "volume": 822770.88, "close_time": 1763956799999, "quote_volume": 201272.705832, "trades": 1312, "taker_buy_base": 265940.8, "taker_buy_quote": 65013.827549 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2445, "high": 0.2467, "low": 0.2403, "close": 0.2426, "volume": 789141.49, "close_time": 1763960399999, "quote_volume": 191343.630171, "trades": 1161, "taker_buy_base": 366034.67, "taker_buy_quote": 88639.322687 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.2425, "high": 0.2489, "low": 0.2409, "close": 0.2467, "volume": 1282109.99, "close_time": 1763963999999, "quote_volume": 314573.677837, "trades": 1930, "taker_buy_base": 612643.77, "taker_buy_quote": 150248.681755 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.2467, "high": 0.2469, "low": 0.2433, "close": 0.2469, "volume": 999110.48, "close_time": 1763967599999, "quote_volume": 244706.118869, "trades": 1245, "taker_buy_base": 469242.18, "taker_buy_quote": 114969.236361 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.2468, "high": 0.2472, "low": 0.2443, "close": 0.2443, "volume": 765163.96, "close_time": 1763971199999, "quote_volume": 187732.330162, "trades": 1198, "taker_buy_base": 357203.23, "taker_buy_quote": 87628.123106 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2444, "high": 0.2457, "low": 0.2429, "close": 0.2442, "volume": 1137442.82, "close_time": 1763974799999, "quote_volume": 277695.40706, "trades": 1464, "taker_buy_base": 512393.3, "taker_buy_quote": 125161.610062 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.2441, "high": 0.2441, "low": 0.2382, "close": 0.2389, "volume": 1924996.19, "close_time": 1763978399999, "quote_volume": 461834.194685, "trades": 2132, "taker_buy_base": 872188.32, "taker_buy_quote": 209071.300715 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.239, "high": 0.2409, "low": 0.2387, "close": 0.2407, "volume": 483894.64, "close_time": 1763981999999, "quote_volume": 116223.938623, "trades": 798, "taker_buy_base": 230677.89, "taker_buy_quote": 55403.268523 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.2407, "high": 0.2444, "low": 0.24, "close": 0.2439, "volume": 660497.67, "close_time": 1763985599999, "quote_volume": 159739.829698, "trades": 1184, "taker_buy_base": 331261.92, "taker_buy_quote": 80166.097216 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2439, "high": 0.2451, "low": 0.2408, "close": 0.2413, "volume": 1113131.2, "close_time": 1763989199999, "quote_volume": 270416.713937, "trades": 1637, "taker_buy_base": 515044.2, "taker_buy_quote": 125069.332476 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.2413, "high": 0.2449, "low": 0.2407, "close": 0.2423, "volume": 883397.45, "close_time": 1763992799999, "quote_volume": 214802.695782, "trades": 1526, "taker_buy_base": 493237.93, "taker_buy_quote": 119997.142585 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.2422, "high": 0.2471, "low": 0.2402, "close": 0.2458, "volume": 2218664.71, "close_time": 1763996399999, "quote_volume": 539765.24181, "trades": 3789, "taker_buy_base": 1090446.64, "taker_buy_quote": 265238.648961 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.2458, "high": 0.248, "low": 0.2426, "close": 0.2464, "volume": 1998711.12, "close_time": 1763999999999, "quote_volume": 491365.176748, "trades": 2997, "taker_buy_base": 1132296.95, "taker_buy_quote": 278539.571097 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2464, "high": 0.2487, "low": 0.246, "close": 0.2465, "volume": 1459930.86, "close_time": 1764003599999, "quote_volume": 361226.815574, "trades": 2027, "taker_buy_base": 662767.88, "taker_buy_quote": 164014.009544 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.2465, "high": 0.2558, "low": 0.2462, "close": 0.2553, "volume": 4127820.8, "close_time": 1764007199999, "quote_volume": 1039822.472876, "trades": 3966, "taker_buy_base": 2610845.02, "taker_buy_quote": 658934.141394 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.2554, "high": 0.2565, "low": 0.2527, "close": 0.2554, "volume": 2470788.3, "close_time": 1764010799999, "quote_volume": 629056.271079, "trades": 2878, "taker_buy_base": 1239147.91, "taker_buy_quote": 315498.364037 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.2554, "high": 0.2568, "low": 0.2541, "close": 0.255, "volume": 1131135.96, "close_time": 1764014399999, "quote_volume": 289074.246383, "trades": 1456, "taker_buy_base": 574070.33, "taker_buy_quote": 146723.063885 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2552, "high": 0.2631, "low": 0.2551, "close": 0.261, "volume": 2336454.11, "close_time": 1764017999999, "quote_volume": 606242.304502, "trades": 2949, "taker_buy_base": 1416869.04, "taker_buy_quote": 367650.047443 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.2608, "high": 0.2633, "low": 0.259, "close": 0.2618, "volume": 924757.97, "close_time": 1764021599999, "quote_volume": 241547.310799, "trades": 1504, "taker_buy_base": 493703.3, "taker_buy_quote": 129006.648467 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.2618, "high": 0.2658, "low": 0.2613, "close": 0.2631, "volume": 1058484.77, "close_time": 1764025199999, "quote_volume": 279194.657741, "trades": 1471, "taker_buy_base": 671052.34, "taker_buy_quote": 177250.990848 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.2631, "high": 0.264, "low": 0.2611, "close": 0.2638, "volume": 733430.96, "close_time": 1764028799999, "quote_volume": 192673.496197, "trades": 1127, "taker_buy_base": 315560.54, "taker_buy_quote": 82946.232902 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2639, "high": 0.2643, "low": 0.2612, "close": 0.2626, "volume": 1969916.84, "close_time": 1764032399999, "quote_volume": 517277.182028, "trades": 2830, "taker_buy_base": 587009.4, "taker_buy_quote": 154202.429291 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.2627, "high": 0.2664, "low": 0.2614, "close": 0.263, "volume": 822457.24, "close_time": 1764035999999, "quote_volume": 217396.34879, "trades": 1459, "taker_buy_base": 470117.68, "taker_buy_quote": 124283.344513 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.2628, "high": 0.2634, "low": 0.2594, "close": 0.2633, "volume": 964996.61, "close_time": 1764039599999, "quote_volume": 251715.314824, "trades": 1264, "taker_buy_base": 404079.2, "taker_buy_quote": 105560.263469 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.2633, "high": 0.2649, "low": 0.2614, "close": 0.2626, "volume": 466398.39, "close_time": 1764043199999, "quote_volume": 122689.310393, "trades": 933, "taker_buy_base": 230563.18, "taker_buy_quote": 60709.650915 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2626, "high": 0.2699, "low": 0.2626, "close": 0.2699, "volume": 1401421.12, "close_time": 1764046799999, "quote_volume": 373830.520667, "trades": 2472, "taker_buy_base": 830677.74, "taker_buy_quote": 221684.593527 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.2697, "high": 0.2708, "low": 0.2668, "close": 0.2685, "volume": 1085572.79, "close_time": 1764050399999, "quote_volume": 292193.670638, "trades": 1414, "taker_buy_base": 660263.03, "taker_buy_quote": 177747.540344 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.2686, "high": 0.2692, "low": 0.2623, "close": 0.2631, "volume": 1387849.03, "close_time": 1764053999999, "quote_volume": 367327.46192, "trades": 1901, "taker_buy_base": 558082.67, "taker_buy_quote": 147599.196864 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.2632, "high": 0.2635, "low": 0.2582, "close": 0.2586, "volume": 855853.63, "close_time": 1764057599999, "quote_volume": 223124.779992, "trades": 1286, "taker_buy_base": 304559.89, "taker_buy_quote": 79439.83648 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2586, "high": 0.2633, "low": 0.2585, "close": 0.2618, "volume": 815680.29, "close_time": 1764061199999, "quote_volume": 213243.840633, "trades": 1367, "taker_buy_base": 410270.8, "taker_buy_quote": 107256.118069 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.2622, "high": 0.2687, "low": 0.2617, "close": 0.2687, "volume": 997307.16, "close_time": 1764064799999, "quote_volume": 263784.575224, "trades": 1818, "taker_buy_base": 552869.64, "taker_buy_quote": 146372.324763 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.2687, "high": 0.2709, "low": 0.2648, "close": 0.2702, "volume": 1170603.31, "close_time": 1764068399999, "quote_volume": 314097.738168, "trades": 2078, "taker_buy_base": 670342.79, "taker_buy_quote": 180080.335068 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.2702, "high": 0.2737, "low": 0.2687, "close": 0.2734, "volume": 1909464.41, "close_time": 1764071999999, "quote_volume": 518797.016579, "trades": 2596, "taker_buy_base": 1051716.66, "taker_buy_quote": 285764.993845 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2735, "high": 0.2797, "low": 0.2717, "close": 0.2768, "volume": 3150942.84, "close_time": 1764075599999, "quote_volume": 869390.976829, "trades": 4419, "taker_buy_base": 1598033.14, "taker_buy_quote": 441045.92483 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.2767, "high": 0.28, "low": 0.2747, "close": 0.2767, "volume": 2071395.51, "close_time": 1764079199999, "quote_volume": 573752.855526, "trades": 3508, "taker_buy_base": 811648.51, "taker_buy_quote": 224927.516319 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.2768, "high": 0.2816, "low": 0.2723, "close": 0.2738, "volume": 3299852.14, "close_time": 1764082799999, "quote_volume": 913660.202139, "trades": 4939, "taker_buy_base": 1723406.92, "taker_buy_quote": 477894.370848 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.2738, "high": 0.2794, "low": 0.27, "close": 0.2742, "volume": 3298264.77, "close_time": 1764086399999, "quote_volume": 905458.037135, "trades": 5392, "taker_buy_base": 1597247.67, "taker_buy_quote": 438692.11085 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2742, "high": 0.28, "low": 0.2726, "close": 0.2787, "volume": 2191530.3, "close_time": 1764089999999, "quote_volume": 607276.051676, "trades": 3484, "taker_buy_base": 1028103.8, "taker_buy_quote": 284921.325509 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.2786, "high": 0.2838, "low": 0.2755, "close": 0.2818, "volume": 3067615.33, "close_time": 1764093599999, "quote_volume": 858874.430379, "trades": 5097, "taker_buy_base": 1814627.83, "taker_buy_quote": 507748.91802 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.2818, "high": 0.2874, "low": 0.2809, "close": 0.2821, "volume": 3369919.97, "close_time": 1764097199999, "quote_volume": 956816.873237, "trades": 5433, "taker_buy_base": 1718207.01, "taker_buy_quote": 487893.312226 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.2822, "high": 0.2831, "low": 0.2746, "close": 0.2805, "volume": 2833502.24, "close_time": 1764100799999, "quote_volume": 787391.397518, "trades": 4063, "taker_buy_base": 1448263.65, "taker_buy_quote": 402319.332724 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2807, "high": 0.2855, "low": 0.2797, "close": 0.2815, "volume": 2476973.7, "close_time": 1764104399999, "quote_volume": 699189.658241, "trades": 3756, "taker_buy_base": 1239702.66, "taker_buy_quote": 349600.972219 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.2814, "high": 0.2823, "low": 0.2772, "close": 0.2786, "volume": 1561641.03, "close_time": 1764107999999, "quote_volume": 437208.675097, "trades": 3004, "taker_buy_base": 690646.08, "taker_buy_quote": 193356.586039 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.2785, "high": 0.286, "low": 0.2758, "close": 0.2846, "volume": 1341097.93, "close_time": 1764111599999, "quote_volume": 375488.093895, "trades": 2056, "taker_buy_base": 699005.22, "taker_buy_quote": 195918.756149 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.2847, "high": 0.2865, "low": 0.2821, "close": 0.2835, "volume": 776434.4, "close_time": 1764115199999, "quote_volume": 221098.534691, "trades": 1171, "taker_buy_base": 380305.26, "taker_buy_quote": 108312.291684 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2838, "high": 0.2848, "low": 0.2817, "close": 0.2834, "volume": 1015210.76, "close_time": 1764118799999, "quote_volume": 287668.936252, "trades": 1552, "taker_buy_base": 484353.29, "taker_buy_quote": 137238.519861 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.2834, "high": 0.2929, "low": 0.2825, "close": 0.2922, "volume": 2366384.59, "close_time": 1764122399999, "quote_volume": 683189.133551, "trades": 3909, "taker_buy_base": 1351925.68, "taker_buy_quote": 390228.581968 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.292, "high": 0.2955, "low": 0.29, "close": 0.29, "volume": 1488354.79, "close_time": 1764125999999, "quote_volume": 436549.527697, "trades": 2616, "taker_buy_base": 730297.19, "taker_buy_quote": 214379.649249 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.29, "high": 0.2947, "low": 0.2875, "close": 0.2886, "volume": 1004132.28, "close_time": 1764129599999, "quote_volume": 291608.378858, "trades": 1795, "taker_buy_base": 434008.14, "taker_buy_quote": 126122.460731 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2886, "high": 0.2922, "low": 0.2884, "close": 0.2891, "volume": 1147328.67, "close_time": 1764133199999, "quote_volume": 333003.379757, "trades": 1965, "taker_buy_base": 617105.9, "taker_buy_quote": 179075.195605 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.2892, "high": 0.2931, "low": 0.2881, "close": 0.2917, "volume": 1916021.58, "close_time": 1764136799999, "quote_volume": 558071.0219, "trades": 2453, "taker_buy_base": 1018712.28, "taker_buy_quote": 296716.009607 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.2916, "high": 0.2975, "low": 0.2909, "close": 0.2961, "volume": 2489799.85, "close_time": 1764140399999, "quote_volume": 732217.70029, "trades": 2978, "taker_buy_base": 1320681.84, "taker_buy_quote": 388460.066799 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.296, "high": 0.2988, "low": 0.2932, "close": 0.2988, "volume": 2683209.61, "close_time": 1764143999999, "quote_volume": 794228.076009, "trades": 3254, "taker_buy_base": 1277800.8, "taker_buy_quote": 378628.812093 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2987, "high": 0.2988, "low": 0.2937, "close": 0.2939, "volume": 2155509.78, "close_time": 1764147599999, "quote_volume": 638587.688015, "trades": 3215, "taker_buy_base": 1002376.75, "taker_buy_quote": 297182.050056 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.294, "high": 0.2945, "low": 0.2848, "close": 0.286, "volume": 2579427.67, "close_time": 1764151199999, "quote_volume": 745433.199877, "trades": 3430, "taker_buy_base": 1164348.55, "taker_buy_quote": 336616.311152 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.2861, "high": 0.2899, "low": 0.2853, "close": 0.2861, "volume": 2437527.87, "close_time": 1764154799999, "quote_volume": 700569.596475, "trades": 3095, "taker_buy_base": 1302044.11, "taker_buy_quote": 374225.88608 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.2861, "high": 0.2897, "low": 0.2856, "close": 0.288, "volume": 1047157.65, "close_time": 1764158399999, "quote_volume": 301497.341436, "trades": 1440, "taker_buy_base": 608388.19, "taker_buy_quote": 175282.318366 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.288, "high": 0.2895, "low": 0.2775, "close": 0.2801, "volume": 4949620.33, "close_time": 1764161999999, "quote_volume": 1396732.036236, "trades": 4582, "taker_buy_base": 1911450.27, "taker_buy_quote": 538463.578726 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.28, "high": 0.2835, "low": 0.2794, "close": 0.2816, "volume": 1814199.56, "close_time": 1764165599999, "quote_volume": 509818.183862, "trades": 2597, "taker_buy_base": 1071864.98, "taker_buy_quote": 301230.458329 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.2815, "high": 0.2815, "low": 0.2741, "close": 0.2751, "volume": 2618165.68, "close_time": 1764169199999, "quote_volume": 725609.264441, "trades": 3426, "taker_buy_base": 1064832.42, "taker_buy_quote": 295130.592675 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.2751, "high": 0.2775, "low": 0.2723, "close": 0.2737, "volume": 2015610.16, "close_time": 1764172799999, "quote_volume": 553609.005436, "trades": 2283, "taker_buy_base": 956986.41, "taker_buy_quote": 262778.520285 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2737, "high": 0.2788, "low": 0.273, "close": 0.278, "volume": 1513508.57, "close_time": 1764176399999, "quote_volume": 417785.873713, "trades": 2029, "taker_buy_base": 757247.51, "taker_buy_quote": 209024.082554 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2782, "high": 0.2868, "low": 0.2758, "close": 0.2857, "volume": 3200431.71, "close_time": 1764179999999, "quote_volume": 902966.890895, "trades": 4126, "taker_buy_base": 1728745.97, "taker_buy_quote": 488023.75224 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.2857, "high": 0.2872, "low": 0.2807, "close": 0.2839, "volume": 2660757.26, "close_time": 1764183599999, "quote_volume": 756059.464988, "trades": 3027, "taker_buy_base": 1363092.65, "taker_buy_quote": 387234.480438 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.2838, "high": 0.2838, "low": 0.2806, "close": 0.2815, "volume": 1349244.05, "close_time": 1764187199999, "quote_volume": 380489.905044, "trades": 1793, "taker_buy_base": 563140.68, "taker_buy_quote": 158755.345688 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2815, "high": 0.2818, "low": 0.2775, "close": 0.2802, "volume": 1068310.02, "close_time": 1764190799999, "quote_volume": 298871.089693, "trades": 1555, "taker_buy_base": 480218.51, "taker_buy_quote": 134479.120894 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.2802, "high": 0.2841, "low": 0.2797, "close": 0.2834, "volume": 1059094.8, "close_time": 1764194399999, "quote_volume": 298808.702297, "trades": 1394, "taker_buy_base": 629305.71, "taker_buy_quote": 177588.05333 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.2834, "high": 0.2848, "low": 0.2808, "close": 0.281, "volume": 580890.79, "close_time": 1764197999999, "quote_volume": 164308.038462, "trades": 825, "taker_buy_base": 252118.82, "taker_buy_quote": 71324.182214 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.2809, "high": 0.2823, "low": 0.2796, "close": 0.2806, "volume": 812098.18, "close_time": 1764201599999, "quote_volume": 228009.694977, "trades": 838, "taker_buy_base": 364382.7, "taker_buy_quote": 102238.684383 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2805, "high": 0.282, "low": 0.2788, "close": 0.2804, "volume": 920629.33, "close_time": 1764205199999, "quote_volume": 257793.00402, "trades": 827, "taker_buy_base": 436044.71, "taker_buy_quote": 122189.459627 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.2806, "high": 0.2873, "low": 0.2803, "close": 0.2855, "volume": 1794570.8, "close_time": 1764208799999, "quote_volume": 510765.16105, "trades": 2257, "taker_buy_base": 1071333.12, "taker_buy_quote": 305189.753279 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.2855, "high": 0.2884, "low": 0.2826, "close": 0.2842, "volume": 1230084.33, "close_time": 1764212399999, "quote_volume": 352058.437378, "trades": 1753, "taker_buy_base": 565705.27, "taker_buy_quote": 161854.66732 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2841, "high": 0.2849, "low": 0.2783, "close": 0.2788, "volume": 1413330.66, "close_time": 1764215999999, "quote_volume": 396857.679144, "trades": 1642, "taker_buy_base": 538778.35, "taker_buy_quote": 151353.392805 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2788, "high": 0.2811, "low": 0.2787, "close": 0.2795, "volume": 531342.06, "close_time": 1764219599999, "quote_volume": 148793.394647, "trades": 1068, "taker_buy_base": 304808.29, "taker_buy_quote": 85387.376184 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.2795, "high": 0.2805, "low": 0.2771, "close": 0.2784, "volume": 1027722.85, "close_time": 1764223199999, "quote_volume": 286186.928997, "trades": 1242, "taker_buy_base": 478204.42, "taker_buy_quote": 133408.772883 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.2785, "high": 0.2821, "low": 0.2783, "close": 0.2798, "volume": 855523.17, "close_time": 1764226799999, "quote_volume": 240107.761572, "trades": 1137, "taker_buy_base": 497109.61, "taker_buy_quote": 139621.29098 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.2798, "high": 0.282, "low": 0.2794, "close": 0.2798, "volume": 1005722.09, "close_time": 1764230399999, "quote_volume": 282010.602257, "trades": 1120, "taker_buy_base": 502192.07, "taker_buy_quote": 140810.274495 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2796, "high": 0.2796, "low": 0.2734, "close": 0.2773, "volume": 2351379.32, "close_time": 1764233999999, "quote_volume": 649440.14231, "trades": 2648, "taker_buy_base": 903872.12, "taker_buy_quote": 249799.611353 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.2773, "high": 0.2813, "low": 0.277, "close": 0.279, "volume": 634413.72, "close_time": 1764237599999, "quote_volume": 176975.678236, "trades": 1115, "taker_buy_base": 338643.38, "taker_buy_quote": 94461.770571 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.2789, "high": 0.2826, "low": 0.2784, "close": 0.2825, "volume": 656804.78, "close_time": 1764241199999, "quote_volume": 184110.143473, "trades": 954, "taker_buy_base": 335044.64, "taker_buy_quote": 94038.749992 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2824, "high": 0.2836, "low": 0.2807, "close": 0.2822, "volume": 863905.27, "close_time": 1764244799999, "quote_volume": 243712.417663, "trades": 1055, "taker_buy_base": 382790.62, "taker_buy_quote": 108147.521611 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2821, "high": 0.2841, "low": 0.2807, "close": 0.2812, "volume": 2506890.68, "close_time": 1764248399999, "quote_volume": 707777.48925, "trades": 2063, "taker_buy_base": 801681.14, "taker_buy_quote": 226383.928253 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2814, "high": 0.2842, "low": 0.2792, "close": 0.2827, "volume": 1042249.98, "close_time": 1764251999999, "quote_volume": 293997.483301, "trades": 1384, "taker_buy_base": 432246.35, "taker_buy_quote": 121941.566972 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.2829, "high": 0.2868, "low": 0.2821, "close": 0.2861, "volume": 998748.22, "close_time": 1764255599999, "quote_volume": 284167.712515, "trades": 1328, "taker_buy_base": 586509.94, "taker_buy_quote": 167172.121978 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.2863, "high": 0.2878, "low": 0.2834, "close": 0.2861, "volume": 968480.06, "close_time": 1764259199999, "quote_volume": 276874.612023, "trades": 1415, "taker_buy_base": 406297.17, "taker_buy_quote": 116142.684872 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2859, "high": 0.2937, "low": 0.2849, "close": 0.2926, "volume": 1758706.92, "close_time": 1764262799999, "quote_volume": 509548.951511, "trades": 2664, "taker_buy_base": 829944.92, "taker_buy_quote": 240508.450572 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.2927, "high": 0.2971, "low": 0.2894, "close": 0.2926, "volume": 2413855.79, "close_time": 1764266399999, "quote_volume": 706277.010702, "trades": 3254, "taker_buy_base": 1003833.4, "taker_buy_quote": 294724.154554 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.2926, "high": 0.2963, "low": 0.2907, "close": 0.2942, "volume": 1942725.17, "close_time": 1764269999999, "quote_volume": 569868.77622, "trades": 2384, "taker_buy_base": 604711.43, "taker_buy_quote": 177656.403983 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.2942, "high": 0.2944, "low": 0.2911, "close": 0.2921, "volume": 911004.12, "close_time": 1764273599999, "quote_volume": 266288.812861, "trades": 1629, "taker_buy_base": 410634.73, "taker_buy_quote": 120047.756395 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2924, "high": 0.2936, "low": 0.2908, "close": 0.2932, "volume": 668591.76, "close_time": 1764277199999, "quote_volume": 195249.253915, "trades": 1019, "taker_buy_base": 349890.31, "taker_buy_quote": 102282.508495 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.2931, "high": 0.2932, "low": 0.2893, "close": 0.2898, "volume": 2233823.97, "close_time": 1764280799999, "quote_volume": 650826.773687, "trades": 2034, "taker_buy_base": 1356238.16, "taker_buy_quote": 395364.997162 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.2897, "high": 0.2916, "low": 0.286, "close": 0.286, "volume": 1089806.78, "close_time": 1764284399999, "quote_volume": 314473.017568, "trades": 1293, "taker_buy_base": 384120.56, "taker_buy_quote": 110854.893797 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.2861, "high": 0.2878, "low": 0.2854, "close": 0.2858, "volume": 500389.78, "close_time": 1764287999999, "quote_volume": 143325.190508, "trades": 801, "taker_buy_base": 263204.34, "taker_buy_quote": 75416.873694 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2861, "high": 0.2882, "low": 0.2817, "close": 0.282, "volume": 1017448.26, "close_time": 1764291599999, "quote_volume": 289794.674226, "trades": 1607, "taker_buy_base": 378781.9, "taker_buy_quote": 107920.879621 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.282, "high": 0.2823, "low": 0.2789, "close": 0.2791, "volume": 827458.8, "close_time": 1764295199999, "quote_volume": 232529.149215, "trades": 1439, "taker_buy_base": 374170.48, "taker_buy_quote": 105198.843582 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2795, "high": 0.2825, "low": 0.2784, "close": 0.2814, "volume": 556900.32, "close_time": 1764298799999, "quote_volume": 156018.661137, "trades": 1025, "taker_buy_base": 253404.38, "taker_buy_quote": 71063.909236 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.2814, "high": 0.2821, "low": 0.2796, "close": 0.2803, "volume": 327236.07, "close_time": 1764302399999, "quote_volume": 91909.0005, "trades": 582, "taker_buy_base": 125742.32, "taker_buy_quote": 35315.774316 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2803, "high": 0.2822, "low": 0.2799, "close": 0.2804, "volume": 245287.08, "close_time": 1764305999999, "quote_volume": 68953.481107, "trades": 467, "taker_buy_base": 126497.52, "taker_buy_quote": 35574.041467 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.2804, "high": 0.2826, "low": 0.2799, "close": 0.2811, "volume": 570996.65, "close_time": 1764309599999, "quote_volume": 160438.693847, "trades": 872, "taker_buy_base": 321794.11, "taker_buy_quote": 90469.496144 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.281, "high": 0.2819, "low": 0.279, "close": 0.2791, "volume": 407541.02, "close_time": 1764313199999, "quote_volume": 114273.143509, "trades": 684, "taker_buy_base": 211782.41, "taker_buy_quote": 59401.470658 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.2791, "high": 0.2798, "low": 0.2779, "close": 0.2782, "volume": 501744.99, "close_time": 1764316799999, "quote_volume": 139966.6531, "trades": 654, "taker_buy_base": 213838.25, "taker_buy_quote": 59678.201591 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2782, "high": 0.2907, "low": 0.2781, "close": 0.2907, "volume": 2223841.68, "close_time": 1764320399999, "quote_volume": 634488.985776, "trades": 2823, "taker_buy_base": 1427208.96, "taker_buy_quote": 407218.401269 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.2907, "high": 0.2945, "low": 0.2885, "close": 0.2917, "volume": 1611038.39, "close_time": 1764323999999, "quote_volume": 471117.172611, "trades": 2344, "taker_buy_base": 744793.97, "taker_buy_quote": 217791.269396 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.2919, "high": 0.2947, "low": 0.289, "close": 0.2925, "volume": 1065299.25, "close_time": 1764327599999, "quote_volume": 309934.094683, "trades": 1570, "taker_buy_base": 436190.95, "taker_buy_quote": 126947.408787 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.2923, "high": 0.2923, "low": 0.2868, "close": 0.2885, "volume": 1643659.22, "close_time": 1764331199999, "quote_volume": 474789.004147, "trades": 1664, "taker_buy_base": 740035.09, "taker_buy_quote": 213950.950082 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2884, "high": 0.2919, "low": 0.2876, "close": 0.2897, "volume": 1780603.08, "close_time": 1764334799999, "quote_volume": 516545.355693, "trades": 2032, "taker_buy_base": 618712.67, "taker_buy_quote": 179469.923865 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.2897, "high": 0.2945, "low": 0.2881, "close": 0.2931, "volume": 1096019.15, "close_time": 1764338399999, "quote_volume": 319130.592687, "trades": 1559, "taker_buy_base": 510009.93, "taker_buy_quote": 148357.91571 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.2931, "high": 0.295, "low": 0.2891, "close": 0.2908, "volume": 2040732.28, "close_time": 1764341999999, "quote_volume": 595833.30558, "trades": 2644, "taker_buy_base": 1020127.78, "taker_buy_quote": 298152.028899 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.2909, "high": 0.2921, "low": 0.2866, "close": 0.2882, "volume": 1622359.5, "close_time": 1764345599999, "quote_volume": 469186.80885, "trades": 2472, "taker_buy_base": 623306.35, "taker_buy_quote": 180427.641143 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2883, "high": 0.2883, "low": 0.2796, "close": 0.2799, "volume": 2251703.58, "close_time": 1764349199999, "quote_volume": 637485.873146, "trades": 3326, "taker_buy_base": 1098184.28, "taker_buy_quote": 310925.4043 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2801, "high": 0.2805, "low": 0.2771, "close": 0.2782, "volume": 2083651.99, "close_time": 1764352799999, "quote_volume": 580821.701217, "trades": 2553, "taker_buy_base": 1021708.71, "taker_buy_quote": 284630.66918 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.2783, "high": 0.2797, "low": 0.2766, "close": 0.2792, "volume": 838971.48, "close_time": 1764356399999, "quote_volume": 233530.707244, "trades": 1044, "taker_buy_base": 511118.55, "taker_buy_quote": 142288.489216 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.2793, "high": 0.2839, "low": 0.2791, "close": 0.2815, "volume": 951768.47, "close_time": 1764359999999, "quote_volume": 267848.368365, "trades": 1354, "taker_buy_base": 319594.2, "taker_buy_quote": 90035.819656 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2813, "high": 0.2822, "low": 0.279, "close": 0.2819, "volume": 601227.75, "close_time": 1764363599999, "quote_volume": 168809.476837, "trades": 966, "taker_buy_base": 384225.61, "taker_buy_quote": 107920.011734 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.2819, "high": 0.2841, "low": 0.2817, "close": 0.2819, "volume": 411842.99, "close_time": 1764367199999, "quote_volume": 116453.768656, "trades": 620, "taker_buy_base": 189551.26, "taker_buy_quote": 53653.030885 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.2816, "high": 0.2826, "low": 0.2795, "close": 0.2815, "volume": 572795.17, "close_time": 1764370799999, "quote_volume": 160894.908422, "trades": 714, "taker_buy_base": 206825.34, "taker_buy_quote": 58101.530241 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.2819, "high": 0.283, "low": 0.2814, "close": 0.2819, "volume": 217340.6, "close_time": 1764374399999, "quote_volume": 61311.781892, "trades": 308, "taker_buy_base": 92660.94, "taker_buy_quote": 26140.39925 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.282, "high": 0.2844, "low": 0.281, "close": 0.2839, "volume": 379571.1, "close_time": 1764377999999, "quote_volume": 107260.181474, "trades": 586, "taker_buy_base": 197520.37, "taker_buy_quote": 55851.611356 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.284, "high": 0.2882, "low": 0.2833, "close": 0.2856, "volume": 904658.35, "close_time": 1764381599999, "quote_volume": 258729.63558, "trades": 1524, "taker_buy_base": 548077.26, "taker_buy_quote": 156784.53875 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.2855, "high": 0.2861, "low": 0.2822, "close": 0.2833, "volume": 395478.78, "close_time": 1764385199999, "quote_volume": 112123.025505, "trades": 685, "taker_buy_base": 129581.18, "taker_buy_quote": 36754.031777 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.2833, "high": 0.2841, "low": 0.2814, "close": 0.2826, "volume": 240208.18, "close_time": 1764388799999, "quote_volume": 67927.122261, "trades": 454, "taker_buy_base": 95053.77, "taker_buy_quote": 26895.226084 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2829, "high": 0.2832, "low": 0.2785, "close": 0.2805, "volume": 1260286.51, "close_time": 1764392399999, "quote_volume": 353172.578665, "trades": 1261, "taker_buy_base": 525633.41, "taker_buy_quote": 147300.483654 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2804, "high": 0.2813, "low": 0.2789, "close": 0.2792, "volume": 245847.93, "close_time": 1764395999999, "quote_volume": 68945.96427, "trades": 348, "taker_buy_base": 101589.72, "taker_buy_quote": 28492.379497 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.2792, "high": 0.2805, "low": 0.2774, "close": 0.2783, "volume": 1195460.68, "close_time": 1764399599999, "quote_volume": 332945.232441, "trades": 1401, "taker_buy_base": 374616.72, "taker_buy_quote": 104400.727869 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2782, "high": 0.2815, "low": 0.2778, "close": 0.2802, "volume": 529140.46, "close_time": 1764403199999, "quote_volume": 148024.636142, "trades": 711, "taker_buy_base": 193580.13, "taker_buy_quote": 54076.443172 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2803, "high": 0.2814, "low": 0.2787, "close": 0.2796, "volume": 289874.69, "close_time": 1764406799999, "quote_volume": 81199.271629, "trades": 432, "taker_buy_base": 116790.35, "taker_buy_quote": 32716.615464 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.28, "high": 0.2808, "low": 0.2786, "close": 0.2795, "volume": 257929.34, "close_time": 1764410399999, "quote_volume": 72160.821751, "trades": 536, "taker_buy_base": 106202.88, "taker_buy_quote": 29739.206015 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.2795, "high": 0.2801, "low": 0.2769, "close": 0.2792, "volume": 1070070.31, "close_time": 1764413999999, "quote_volume": 297778.887357, "trades": 1291, "taker_buy_base": 465856.52, "taker_buy_quote": 129653.779395 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.2794, "high": 0.2816, "low": 0.2784, "close": 0.2812, "volume": 320406.11, "close_time": 1764417599999, "quote_volume": 89730.31862, "trades": 576, "taker_buy_base": 178947.01, "taker_buy_quote": 50107.460561 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2811, "high": 0.2815, "low": 0.2792, "close": 0.2792, "volume": 191570.12, "close_time": 1764421199999, "quote_volume": 53727.894565, "trades": 392, "taker_buy_base": 75693.66, "taker_buy_quote": 21254.109948 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.279, "high": 0.2813, "low": 0.2785, "close": 0.2801, "volume": 385353.42, "close_time": 1764424799999, "quote_volume": 107792.612732, "trades": 660, "taker_buy_base": 220022.77, "taker_buy_quote": 61597.996104 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.28, "high": 0.28, "low": 0.2777, "close": 0.279, "volume": 394745.02, "close_time": 1764428399999, "quote_volume": 109980.287326, "trades": 574, "taker_buy_base": 148173.46, "taker_buy_quote": 41278.578964 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.2791, "high": 0.2832, "low": 0.2791, "close": 0.2825, "volume": 540224.09, "close_time": 1764431999999, "quote_volume": 152276.645672, "trades": 962, "taker_buy_base": 326316.08, "taker_buy_quote": 91968.877881 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2826, "high": 0.2854, "low": 0.2817, "close": 0.2833, "volume": 1569713.31, "close_time": 1764435599999, "quote_volume": 445698.69742, "trades": 1565, "taker_buy_base": 610039.13, "taker_buy_quote": 173194.05623 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2832, "high": 0.2837, "low": 0.2802, "close": 0.2813, "volume": 1130362.64, "close_time": 1764439199999, "quote_volume": 318641.979729, "trades": 1443, "taker_buy_base": 332046.84, "taker_buy_quote": 93534.806935 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.2813, "high": 0.2836, "low": 0.2791, "close": 0.2835, "volume": 921468.11, "close_time": 1764442799999, "quote_volume": 258827.004579, "trades": 1142, "taker_buy_base": 455899.37, "taker_buy_quote": 128124.824964 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.2837, "high": 0.284, "low": 0.2822, "close": 0.2836, "volume": 386047.58, "close_time": 1764446399999, "quote_volume": 109240.378794, "trades": 617, "taker_buy_base": 196270.62, "taker_buy_quote": 55526.117666 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2837, "high": 0.2875, "low": 0.2824, "close": 0.287, "volume": 706840.81, "close_time": 1764449999999, "quote_volume": 201616.784403, "trades": 1131, "taker_buy_base": 347422.37, "taker_buy_quote": 99160.453219 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.2871, "high": 0.2872, "low": 0.2836, "close": 0.2846, "volume": 709479.52, "close_time": 1764453599999, "quote_volume": 202539.432025, "trades": 864, "taker_buy_base": 297622.49, "taker_buy_quote": 84945.186033 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.2846, "high": 0.285, "low": 0.2819, "close": 0.2827, "volume": 446759.38, "close_time": 1764457199999, "quote_volume": 126963.865296, "trades": 518, "taker_buy_base": 237755.56, "taker_buy_quote": 67630.145602 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.2824, "high": 0.2846, "low": 0.2815, "close": 0.2838, "volume": 140036.86, "close_time": 1764460799999, "quote_volume": 39676.375618, "trades": 385, "taker_buy_base": 72767.25, "taker_buy_quote": 20624.479205 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2838, "high": 0.2854, "low": 0.283, "close": 0.2847, "volume": 269735.86, "close_time": 1764464399999, "quote_volume": 76694.53191, "trades": 531, "taker_buy_base": 111753.73, "taker_buy_quote": 31772.947317 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.2847, "high": 0.2888, "low": 0.2843, "close": 0.2885, "volume": 374055.85, "close_time": 1764467999999, "quote_volume": 107301.875547, "trades": 802, "taker_buy_base": 178678.37, "taker_buy_quote": 51307.229568 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.2885, "high": 0.2914, "low": 0.2864, "close": 0.2874, "volume": 676748.32, "close_time": 1764471599999, "quote_volume": 196012.071602, "trades": 1076, "taker_buy_base": 435345.36, "taker_buy_quote": 126162.89885 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.288, "high": 0.3013, "low": 0.2845, "close": 0.2954, "volume": 2662583.68, "close_time": 1764475199999, "quote_volume": 788711.132979, "trades": 5567, "taker_buy_base": 1424965.65, "taker_buy_quote": 422667.862271 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2956, "high": 0.2977, "low": 0.2919, "close": 0.2942, "volume": 735546.94, "close_time": 1764478799999, "quote_volume": 216647.15379, "trades": 1834, "taker_buy_base": 333270.83, "taker_buy_quote": 98149.213639 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.2941, "high": 0.2948, "low": 0.2883, "close": 0.2908, "volume": 1992525.44, "close_time": 1764482399999, "quote_volume": 577673.561997, "trades": 2767, "taker_buy_base": 838318.26, "taker_buy_quote": 243193.130704 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.2908, "high": 0.295, "low": 0.289, "close": 0.2921, "volume": 907875.04, "close_time": 1764485999999, "quote_volume": 264999.817367, "trades": 1807, "taker_buy_base": 566784.37, "taker_buy_quote": 165340.341813 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.2918, "high": 0.2919, "low": 0.2879, "close": 0.2894, "volume": 462405.73, "close_time": 1764489599999, "quote_volume": 133962.418738, "trades": 1052, "taker_buy_base": 247424.51, "taker_buy_quote": 71709.185121 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2894, "high": 0.2903, "low": 0.285, "close": 0.2867, "volume": 1071927.07, "close_time": 1764493199999, "quote_volume": 307483.037617, "trades": 1545, "taker_buy_base": 448580.35, "taker_buy_quote": 128668.621022 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.2869, "high": 0.2873, "low": 0.2848, "close": 0.286, "volume": 1443087.65, "close_time": 1764496799999, "quote_volume": 412402.164802, "trades": 1280, "taker_buy_base": 929765.7, "taker_buy_quote": 265699.183856 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.2854, "high": 0.2866, "low": 0.2794, "close": 0.2801, "volume": 1060776.11, "close_time": 1764500399999, "quote_volume": 299353.502112, "trades": 2217, "taker_buy_base": 426096.96, "taker_buy_quote": 120404.54982 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.28, "high": 0.2807, "low": 0.2769, "close": 0.2774, "volume": 784149.58, "close_time": 1764503999999, "quote_volume": 218654.15308, "trades": 1285, "taker_buy_base": 317582.89, "taker_buy_quote": 88603.999611 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2775, "high": 0.2794, "low": 0.2753, "close": 0.2785, "volume": 1224432.11, "close_time": 1764507599999, "quote_volume": 339514.342872, "trades": 1461, "taker_buy_base": 421442.95, "taker_buy_quote": 116957.099712 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.2785, "high": 0.2821, "low": 0.278, "close": 0.2798, "volume": 1267523.33, "close_time": 1764511199999, "quote_volume": 354709.992393, "trades": 2465, "taker_buy_base": 672313.01, "taker_buy_quote": 188103.783064 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.2799, "high": 0.2802, "low": 0.2732, "close": 0.2752, "volume": 888056.03, "close_time": 1764514799999, "quote_volume": 245997.340226, "trades": 1588, "taker_buy_base": 414409.4, "taker_buy_quote": 114830.65472 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.275, "high": 0.275, "low": 0.2676, "close": 0.2693, "volume": 1657688.67, "close_time": 1764518399999, "quote_volume": 447978.632245, "trades": 2512, "taker_buy_base": 799321.29, "taker_buy_quote": 216064.056009 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2693, "high": 0.2732, "low": 0.2689, "close": 0.2725, "volume": 906003.54, "close_time": 1764521999999, "quote_volume": 246172.227774, "trades": 1567, "taker_buy_base": 575998.12, "taker_buy_quote": 156540.052917 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2723, "high": 0.2733, "low": 0.2706, "close": 0.2717, "volume": 723705.26, "close_time": 1764525599999, "quote_volume": 196613.113804, "trades": 1021, "taker_buy_base": 289767.02, "taker_buy_quote": 78753.335698 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.2718, "high": 0.2726, "low": 0.2709, "close": 0.2717, "volume": 371776.36, "close_time": 1764529199999, "quote_volume": 101099.625647, "trades": 568, "taker_buy_base": 192303.41, "taker_buy_quote": 52295.702773 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.2716, "high": 0.2734, "low": 0.2705, "close": 0.2711, "volume": 678150.34, "close_time": 1764532799999, "quote_volume": 184364.953081, "trades": 765, "taker_buy_base": 261174.22, "taker_buy_quote": 71043.34946 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2713, "high": 0.272, "low": 0.2685, "close": 0.269, "volume": 1310572.76, "close_time": 1764536399999, "quote_volume": 354162.338864, "trades": 1449, "taker_buy_base": 403839.35, "taker_buy_quote": 109113.436395 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.2689, "high": 0.2698, "low": 0.2669, "close": 0.2671, "volume": 991766.62, "close_time": 1764539999999, "quote_volume": 265755.243861, "trades": 1673, "taker_buy_base": 391365.48, "taker_buy_quote": 104882.147549 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.2673, "high": 0.2683, "low": 0.2637, "close": 0.2642, "volume": 1639378.14, "close_time": 1764543599999, "quote_volume": 436122.680339, "trades": 1539, "taker_buy_base": 482456.93, "taker_buy_quote": 128448.690714 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.2643, "high": 0.2643, "low": 0.2584, "close": 0.2589, "volume": 1346655.5, "close_time": 1764547199999, "quote_volume": 352108.35925, "trades": 1629, "taker_buy_base": 640507.89, "taker_buy_quote": 167471.128323 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2589, "high": 0.2595, "low": 0.2445, "close": 0.2454, "volume": 5082718.62, "close_time": 1764550799999, "quote_volume": 1281207.502111, "trades": 6036, "taker_buy_base": 2006682.23, "taker_buy_quote": 506157.644447 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.2453, "high": 0.2496, "low": 0.244, "close": 0.2473, "volume": 1619488.28, "close_time": 1764554399999, "quote_volume": 400071.890693, "trades": 2322, "taker_buy_base": 737886.22, "taker_buy_quote": 182315.948587 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.2474, "high": 0.25, "low": 0.2464, "close": 0.2464, "volume": 1436339.91, "close_time": 1764557999999, "quote_volume": 356006.693833, "trades": 1715, "taker_buy_base": 672191.32, "taker_buy_quote": 166688.331892 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.2464, "high": 0.2467, "low": 0.2429, "close": 0.2433, "volume": 1391874.59, "close_time": 1764561599999, "quote_volume": 340875.388407, "trades": 1523, "taker_buy_base": 646577.34, "taker_buy_quote": 158345.788433 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2434, "high": 0.2447, "low": 0.2425, "close": 0.244, "volume": 1497081.84, "close_time": 1764565199999, "quote_volume": 364889.854665, "trades": 1485, "taker_buy_base": 666000.18, "taker_buy_quote": 162309.901519 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.2438, "high": 0.2442, "low": 0.2405, "close": 0.2418, "volume": 1379153.75, "close_time": 1764568799999, "quote_volume": 334276.61741, "trades": 1653, "taker_buy_base": 688233.27, "taker_buy_quote": 166781.092936 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.2418, "high": 0.2421, "low": 0.2394, "close": 0.2394, "volume": 942883.68, "close_time": 1764572399999, "quote_volume": 226667.864168, "trades": 1401, "taker_buy_base": 542704.88, "taker_buy_quote": 130505.41303 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.2395, "high": 0.2406, "low": 0.2358, "close": 0.24, "volume": 1946720.26, "close_time": 1764575999999, "quote_volume": 464023.998422, "trades": 2358, "taker_buy_base": 1039805.78, "taker_buy_quote": 247903.763781 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2399, "high": 0.2411, "low": 0.2378, "close": 0.2398, "volume": 1467584.14, "close_time": 1764579599999, "quote_volume": 351497.606847, "trades": 1757, "taker_buy_base": 724158.83, "taker_buy_quote": 173530.953226 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.2398, "high": 0.241, "low": 0.2384, "close": 0.2398, "volume": 1279263.61, "close_time": 1764583199999, "quote_volume": 306880.708047, "trades": 1381, "taker_buy_base": 740378.26, "taker_buy_quote": 177663.960643 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.2397, "high": 0.2409, "low": 0.239, "close": 0.2394, "volume": 612922.83, "close_time": 1764586799999, "quote_volume": 146858.78041, "trades": 762, "taker_buy_base": 237404.01, "taker_buy_quote": 56917.809246 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.2394, "high": 0.2396, "low": 0.2367, "close": 0.2394, "volume": 919431.25, "close_time": 1764590399999, "quote_volume": 218914.108677, "trades": 1166, "taker_buy_base": 344316.14, "taker_buy_quote": 81960.07388 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2395, "high": 0.2425, "low": 0.2355, "close": 0.242, "volume": 1756451.34, "close_time": 1764593999999, "quote_volume": 418629.400724, "trades": 2014, "taker_buy_base": 859384.31, "taker_buy_quote": 205014.465619 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.2418, "high": 0.2446, "low": 0.2406, "close": 0.2426, "volume": 2327683.65, "close_time": 1764597599999, "quote_volume": 565142.688077, "trades": 2621, "taker_buy_base": 1187825.78, "taker_buy_quote": 288349.396648 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.2425, "high": 0.2451, "low": 0.2414, "close": 0.2419, "volume": 1604232.85, "close_time": 1764601199999, "quote_volume": 390322.185645, "trades": 2134, "taker_buy_base": 671259.82, "taker_buy_quote": 163313.343322 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.2421, "high": 0.2426, "low": 0.2375, "close": 0.24, "volume": 1992967.75, "close_time": 1764604799999, "quote_volume": 477823.931195, "trades": 3067, "taker_buy_base": 896795.14, "taker_buy_quote": 214982.327625 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2401, "high": 0.2401, "low": 0.2353, "close": 0.2359, "volume": 1212954.13, "close_time": 1764608399999, "quote_volume": 288046.721198, "trades": 1483, "taker_buy_base": 694762.18, "taker_buy_quote": 165047.028767 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.2362, "high": 0.2388, "low": 0.2362, "close": 0.2377, "volume": 776960.5, "close_time": 1764611999999, "quote_volume": 184696.949955, "trades": 1149, "taker_buy_base": 287527.56, "taker_buy_quote": 68337.549078 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.2378, "high": 0.2442, "low": 0.2378, "close": 0.2439, "volume": 1273890.85, "close_time": 1764615599999, "quote_volume": 306930.793353, "trades": 1614, "taker_buy_base": 649027.3, "taker_buy_quote": 156304.536062 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.2438, "high": 0.2444, "low": 0.2394, "close": 0.2395, "volume": 1142005.51, "close_time": 1764619199999, "quote_volume": 275971.714928, "trades": 1443, "taker_buy_base": 514160.12, "taker_buy_quote": 124250.378335 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2397, "high": 0.2425, "low": 0.2394, "close": 0.2402, "volume": 731671.9, "close_time": 1764622799999, "quote_volume": 176069.121488, "trades": 1197, "taker_buy_base": 421772.35, "taker_buy_quote": 101500.355026 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.2402, "high": 0.2418, "low": 0.2394, "close": 0.2401, "volume": 652216.54, "close_time": 1764626399999, "quote_volume": 157012.947502, "trades": 1156, "taker_buy_base": 437617.38, "taker_buy_quote": 105403.180835 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.2399, "high": 0.2431, "low": 0.2397, "close": 0.2417, "volume": 708004.17, "close_time": 1764629999999, "quote_volume": 170645.969697, "trades": 1129, "taker_buy_base": 426094.01, "taker_buy_quote": 102760.335846 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.2418, "high": 0.2453, "low": 0.2418, "close": 0.2428, "volume": 755531.77, "close_time": 1764633599999, "quote_volume": 184087.712942, "trades": 1267, "taker_buy_base": 511163.0, "taker_buy_quote": 124558.764907 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2431, "high": 0.2436, "low": 0.2406, "close": 0.2408, "volume": 603250.47, "close_time": 1764637199999, "quote_volume": 146249.617763, "trades": 835, "taker_buy_base": 278221.16, "taker_buy_quote": 67422.400649 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.2407, "high": 0.244, "low": 0.2386, "close": 0.2393, "volume": 632334.91, "close_time": 1764640799999, "quote_volume": 152117.666495, "trades": 1035, "taker_buy_base": 246116.1, "taker_buy_quote": 59245.909697 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.2392, "high": 0.2411, "low": 0.2379, "close": 0.2385, "volume": 510730.82, "close_time": 1764644399999, "quote_volume": 122000.958813, "trades": 752, "taker_buy_base": 186994.89, "taker_buy_quote": 44708.379566 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.2384, "high": 0.2401, "low": 0.2373, "close": 0.2389, "volume": 776117.55, "close_time": 1764647999999, "quote_volume": 185389.467011, "trades": 969, "taker_buy_base": 416185.43, "taker_buy_quote": 99440.623483 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2389, "high": 0.24, "low": 0.2382, "close": 0.2387, "volume": 582359.65, "close_time": 1764651599999, "quote_volume": 139152.229619, "trades": 938, "taker_buy_base": 408442.29, "taker_buy_quote": 97594.542902 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.2386, "high": 0.2398, "low": 0.2375, "close": 0.2386, "volume": 389075.39, "close_time": 1764655199999, "quote_volume": 92819.354537, "trades": 655, "taker_buy_base": 230299.0, "taker_buy_quote": 54975.160522 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.2386, "high": 0.2424, "low": 0.2382, "close": 0.242, "volume": 522759.01, "close_time": 1764658799999, "quote_volume": 125698.26629, "trades": 672, "taker_buy_base": 304358.69, "taker_buy_quote": 73227.952145 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.2419, "high": 0.2419, "low": 0.2389, "close": 0.24, "volume": 393955.71, "close_time": 1764662399999, "quote_volume": 94560.943221, "trades": 812, "taker_buy_base": 165083.39, "taker_buy_quote": 39591.504482 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2402, "high": 0.2403, "low": 0.2322, "close": 0.2335, "volume": 1817839.04, "close_time": 1764665999999, "quote_volume": 428161.331701, "trades": 2166, "taker_buy_base": 730573.95, "taker_buy_quote": 172069.360624 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.2335, "high": 0.2362, "low": 0.2333, "close": 0.2339, "volume": 994919.67, "close_time": 1764669599999, "quote_volume": 233439.004565, "trades": 1473, "taker_buy_base": 595896.68, "taker_buy_quote": 139836.880394 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.2339, "high": 0.2396, "low": 0.2338, "close": 0.2382, "volume": 908867.9, "close_time": 1764673199999, "quote_volume": 214974.764726, "trades": 1238, "taker_buy_base": 472582.75, "taker_buy_quote": 111901.548155 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.2383, "high": 0.2398, "low": 0.2365, "close": 0.2387, "volume": 696319.38, "close_time": 1764676799999, "quote_volume": 166048.238776, "trades": 1117, "taker_buy_base": 337642.68, "taker_buy_quote": 80568.728724 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2387, "high": 0.2399, "low": 0.237, "close": 0.2386, "volume": 481773.08, "close_time": 1764680399999, "quote_volume": 115070.084636, "trades": 881, "taker_buy_base": 264755.25, "taker_buy_quote": 63254.553595 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.2386, "high": 0.2398, "low": 0.2372, "close": 0.239, "volume": 1777555.88, "close_time": 1764683999999, "quote_volume": 424330.833657, "trades": 2486, "taker_buy_base": 677556.69, "taker_buy_quote": 161593.860978 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.2391, "high": 0.2466, "low": 0.2379, "close": 0.2466, "volume": 2869130.11, "close_time": 1764687599999, "quote_volume": 694681.18546, "trades": 3771, "taker_buy_base": 1310949.31, "taker_buy_quote": 317186.901225 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.2466, "high": 0.2656, "low": 0.2466, "close": 0.2612, "volume": 5959697.2, "close_time": 1764691199999, "quote_volume": 1522777.800891, "trades": 8775, "taker_buy_base": 3130656.34, "taker_buy_quote": 800244.785293 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2613, "high": 0.2635, "low": 0.2554, "close": 0.2584, "volume": 3993611.3, "close_time": 1764694799999, "quote_volume": 1033373.842529, "trades": 5861, "taker_buy_base": 1993413.8, "taker_buy_quote": 516123.292558 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.2584, "high": 0.2626, "low": 0.2574, "close": 0.2619, "volume": 1613818.04, "close_time": 1764698399999, "quote_volume": 419833.986381, "trades": 2272, "taker_buy_base": 724099.36, "taker_buy_quote": 188289.953203 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.2619, "high": 0.266, "low": 0.2617, "close": 0.2658, "volume": 1498209.84, "close_time": 1764701999999, "quote_volume": 395189.799037, "trades": 1990, "taker_buy_base": 891000.94, "taker_buy_quote": 235120.725872 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.2659, "high": 0.2681, "low": 0.2618, "close": 0.2629, "volume": 2198941.21, "close_time": 1764705599999, "quote_volume": 581639.843716, "trades": 2938, "taker_buy_base": 1216325.55, "taker_buy_quote": 321680.832174 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2629, "high": 0.2655, "low": 0.2598, "close": 0.2652, "volume": 1589606.88, "close_time": 1764709199999, "quote_volume": 417061.133979, "trades": 2436, "taker_buy_base": 686623.35, "taker_buy_quote": 180282.067375 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.2652, "high": 0.2675, "low": 0.2642, "close": 0.2664, "volume": 1405736.22, "close_time": 1764712799999, "quote_volume": 373792.650866, "trades": 1581, "taker_buy_base": 539367.22, "taker_buy_quote": 143420.2574 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.2664, "high": 0.2774, "low": 0.2664, "close": 0.2744, "volume": 2102624.89, "close_time": 1764716399999, "quote_volume": 573309.305216, "trades": 2817, "taker_buy_base": 995467.8, "taker_buy_quote": 271094.341842 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.2742, "high": 0.2751, "low": 0.2687, "close": 0.2696, "volume": 1565701.52, "close_time": 1764719999999, "quote_volume": 423942.540197, "trades": 1682, "taker_buy_base": 794208.0, "taker_buy_quote": 215033.869228 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2699, "high": 0.2711, "low": 0.2676, "close": 0.2694, "volume": 872185.99, "close_time": 1764723599999, "quote_volume": 234883.230465, "trades": 1219, "taker_buy_base": 448932.27, "taker_buy_quote": 120902.04086 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.2693, "high": 0.2748, "low": 0.2685, "close": 0.2743, "volume": 826478.19, "close_time": 1764727199999, "quote_volume": 224731.073264, "trades": 1463, "taker_buy_base": 492374.63, "taker_buy_quote": 133915.974818 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.2743, "high": 0.2761, "low": 0.2716, "close": 0.2732, "volume": 1432368.1, "close_time": 1764730799999, "quote_volume": 392700.39094, "trades": 2086, "taker_buy_base": 510602.63, "taker_buy_quote": 139962.120798 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.2731, "high": 0.2787, "low": 0.2716, "close": 0.276, "volume": 1532109.23, "close_time": 1764734399999, "quote_volume": 422648.69842, "trades": 2267, "taker_buy_base": 842123.35, "taker_buy_quote": 232404.554206 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2757, "high": 0.2769, "low": 0.2729, "close": 0.2755, "volume": 1301519.3, "close_time": 1764737999999, "quote_volume": 357838.659011, "trades": 1843, "taker_buy_base": 645222.38, "taker_buy_quote": 177436.531405 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.2753, "high": 0.2803, "low": 0.2752, "close": 0.2774, "volume": 872808.91, "close_time": 1764741599999, "quote_volume": 242535.110199, "trades": 1439, "taker_buy_base": 475089.56, "taker_buy_quote": 132128.410354 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.2776, "high": 0.2801, "low": 0.2735, "close": 0.2742, "volume": 1514520.19, "close_time": 1764745199999, "quote_volume": 419700.75218, "trades": 1968, "taker_buy_base": 667361.84, "taker_buy_quote": 185287.410855 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.2742, "high": 0.2785, "low": 0.2739, "close": 0.2785, "volume": 415977.34, "close_time": 1764748799999, "quote_volume": 114916.674758, "trades": 847, "taker_buy_base": 189353.65, "taker_buy_quote": 52284.688631 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2786, "high": 0.2809, "low": 0.276, "close": 0.2775, "volume": 1031649.97, "close_time": 1764752399999, "quote_volume": 286876.562887, "trades": 1467, "taker_buy_base": 615729.63, "taker_buy_quote": 171203.764651 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.2774, "high": 0.2795, "low": 0.2746, "close": 0.2762, "volume": 1095690.24, "close_time": 1764755999999, "quote_volume": 303166.633315, "trades": 1560, "taker_buy_base": 591389.16, "taker_buy_quote": 163734.670884 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.2763, "high": 0.2782, "low": 0.2738, "close": 0.274, "volume": 702989.54, "close_time": 1764759599999, "quote_volume": 193963.242966, "trades": 1189, "taker_buy_base": 318713.67, "taker_buy_quote": 88019.745589 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.274, "high": 0.2746, "low": 0.2724, "close": 0.2735, "volume": 1526939.72, "close_time": 1764763199999, "quote_volume": 417858.283759, "trades": 1708, "taker_buy_base": 924682.3, "taker_buy_quote": 253170.38238 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2734, "high": 0.2756, "low": 0.2716, "close": 0.2749, "volume": 1388057.06, "close_time": 1764766799999, "quote_volume": 379542.969611, "trades": 1855, "taker_buy_base": 878658.32, "taker_buy_quote": 240358.438676 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.2748, "high": 0.2791, "low": 0.2747, "close": 0.2772, "volume": 1156006.25, "close_time": 1764770399999, "quote_volume": 320259.808347, "trades": 1638, "taker_buy_base": 617178.93, "taker_buy_quote": 171023.895175 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.2776, "high": 0.2828, "low": 0.2708, "close": 0.278, "volume": 3839054.38, "close_time": 1764773999999, "quote_volume": 1061324.189429, "trades": 6382, "taker_buy_base": 1729452.95, "taker_buy_quote": 478159.929127 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.278, "high": 0.2844, "low": 0.2766, "close": 0.2836, "volume": 1496000.12, "close_time": 1764777599999, "quote_volume": 420191.178643, "trades": 2523, "taker_buy_base": 800814.55, "taker_buy_quote": 225199.412907 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2836, "high": 0.289, "low": 0.2787, "close": 0.2837, "volume": 1933145.59, "close_time": 1764781199999, "quote_volume": 548909.602773, "trades": 3442, "taker_buy_base": 1008933.58, "taker_buy_quote": 286674.581852 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.2836, "high": 0.2941, "low": 0.2833, "close": 0.2933, "volume": 2115095.83, "close_time": 1764784799999, "quote_volume": 612307.596258, "trades": 3394, "taker_buy_base": 1059352.81, "taker_buy_quote": 306657.479456 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.2932, "high": 0.2958, "low": 0.2877, "close": 0.2888, "volume": 1855233.45, "close_time": 1764788399999, "quote_volume": 541380.694509, "trades": 3021, "taker_buy_base": 1022781.65, "taker_buy_quote": 298596.468204 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.2887, "high": 0.2922, "low": 0.2869, "close": 0.2891, "volume": 1377565.98, "close_time": 1764791999999, "quote_volume": 397824.038478, "trades": 2000, "taker_buy_base": 614193.04, "taker_buy_quote": 177400.413143 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2893, "high": 0.2946, "low": 0.2876, "close": 0.2905, "volume": 2111508.98, "close_time": 1764795599999, "quote_volume": 613901.055162, "trades": 2923, "taker_buy_base": 1229086.77, "taker_buy_quote": 357126.992819 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.2909, "high": 0.2945, "low": 0.2898, "close": 0.2938, "volume": 1829939.23, "close_time": 1764799199999, "quote_volume": 534871.139321, "trades": 2159, "taker_buy_base": 780214.43, "taker_buy_quote": 228038.338651 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.2938, "high": 0.2974, "low": 0.2927, "close": 0.2956, "volume": 2484687.87, "close_time": 1764802799999, "quote_volume": 731844.275875, "trades": 3569, "taker_buy_base": 973230.31, "taker_buy_quote": 286768.455394 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.2957, "high": 0.2998, "low": 0.2957, "close": 0.2972, "volume": 1589604.27, "close_time": 1764806399999, "quote_volume": 472881.875026, "trades": 2494, "taker_buy_base": 895580.26, "taker_buy_quote": 266367.36872 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2973, "high": 0.3009, "low": 0.296, "close": 0.2996, "volume": 1356055.04, "close_time": 1764809999999, "quote_volume": 404779.322775, "trades": 2265, "taker_buy_base": 700412.92, "taker_buy_quote": 209237.821372 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.2991, "high": 0.3029, "low": 0.296, "close": 0.2961, "volume": 1165872.58, "close_time": 1764813599999, "quote_volume": 348645.540126, "trades": 2287, "taker_buy_base": 530350.81, "taker_buy_quote": 158690.630658 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.2961, "high": 0.2987, "low": 0.2944, "close": 0.2964, "volume": 1607388.93, "close_time": 1764817199999, "quote_volume": 477166.467332, "trades": 1891, "taker_buy_base": 1085388.63, "taker_buy_quote": 322502.813152 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.2962, "high": 0.2975, "low": 0.2919, "close": 0.2934, "volume": 891926.03, "close_time": 1764820799999, "quote_volume": 262644.665294, "trades": 1603, "taker_buy_base": 302425.86, "taker_buy_quote": 89011.041757 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2937, "high": 0.2962, "low": 0.2909, "close": 0.2961, "volume": 623407.95, "close_time": 1764824399999, "quote_volume": 183078.571005, "trades": 1040, "taker_buy_base": 287314.76, "taker_buy_quote": 84425.858138 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.2962, "high": 0.2964, "low": 0.293, "close": 0.2942, "volume": 1421109.06, "close_time": 1764827999999, "quote_volume": 417730.644202, "trades": 2377, "taker_buy_base": 945698.71, "taker_buy_quote": 277959.287442 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.2944, "high": 0.2961, "low": 0.2937, "close": 0.2958, "volume": 527537.74, "close_time": 1764831599999, "quote_volume": 155572.609622, "trades": 890, "taker_buy_base": 277138.12, "taker_buy_quote": 81729.421341 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.2957, "high": 0.2958, "low": 0.2904, "close": 0.2912, "volume": 889601.79, "close_time": 1764835199999, "quote_volume": 259802.863228, "trades": 1593, "taker_buy_base": 368468.99, "taker_buy_quote": 107678.930211 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2913, "high": 0.2922, "low": 0.2859, "close": 0.2866, "volume": 1107542.61, "close_time": 1764838799999, "quote_volume": 319346.946211, "trades": 1662, "taker_buy_base": 463205.62, "taker_buy_quote": 133643.914625 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.287, "high": 0.2965, "low": 0.2865, "close": 0.2912, "volume": 2009216.29, "close_time": 1764842399999, "quote_volume": 585936.665858, "trades": 2755, "taker_buy_base": 1132397.25, "taker_buy_quote": 330156.732364 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.2911, "high": 0.2932, "low": 0.2896, "close": 0.2899, "volume": 918520.44, "close_time": 1764845999999, "quote_volume": 267144.021504, "trades": 1071, "taker_buy_base": 565313.98, "taker_buy_quote": 164400.35599 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.2898, "high": 0.2907, "low": 0.2889, "close": 0.2896, "volume": 1313885.85, "close_time": 1764849599999, "quote_volume": 380483.994995, "trades": 1625, "taker_buy_base": 949220.95, "taker_buy_quote": 274862.911169 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2896, "high": 0.2902, "low": 0.2861, "close": 0.2864, "volume": 1689610.74, "close_time": 1764853199999, "quote_volume": 486309.435483, "trades": 2534, "taker_buy_base": 620519.64, "taker_buy_quote": 178844.72027 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.2865, "high": 0.2874, "low": 0.282, "close": 0.283, "volume": 2040475.67, "close_time": 1764856799999, "quote_volume": 579367.233186, "trades": 2488, "taker_buy_base": 714289.94, "taker_buy_quote": 202912.137804 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.2832, "high": 0.2866, "low": 0.2828, "close": 0.2839, "volume": 1075928.02, "close_time": 1764860399999, "quote_volume": 306609.902983, "trades": 1838, "taker_buy_base": 610901.64, "taker_buy_quote": 174169.544812 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.2839, "high": 0.2913, "low": 0.2839, "close": 0.2904, "volume": 998017.35, "close_time": 1764863999999, "quote_volume": 287036.405346, "trades": 2193, "taker_buy_base": 598078.59, "taker_buy_quote": 172254.986201 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2902, "high": 0.2905, "low": 0.2873, "close": 0.2879, "volume": 1221307.19, "close_time": 1764867599999, "quote_volume": 352622.764942, "trades": 1797, "taker_buy_base": 643099.9, "taker_buy_quote": 185727.366753 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.2879, "high": 0.2889, "low": 0.2858, "close": 0.2879, "volume": 2109935.88, "close_time": 1764871199999, "quote_volume": 606439.032499, "trades": 3245, "taker_buy_base": 1255570.68, "taker_buy_quote": 360972.758169 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.288, "high": 0.2912, "low": 0.2869, "close": 0.2879, "volume": 1016074.29, "close_time": 1764874799999, "quote_volume": 293363.716926, "trades": 2037, "taker_buy_base": 600255.59, "taker_buy_quote": 173282.954871 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.2881, "high": 0.2881, "low": 0.2815, "close": 0.2857, "volume": 1708284.22, "close_time": 1764878399999, "quote_volume": 487060.921389, "trades": 3134, "taker_buy_base": 646357.01, "taker_buy_quote": 184329.779184 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2857, "high": 0.2871, "low": 0.2834, "close": 0.2863, "volume": 521703.48, "close_time": 1764881999999, "quote_volume": 148780.157325, "trades": 1031, "taker_buy_base": 270484.97, "taker_buy_quote": 77211.20537 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.2864, "high": 0.2871, "low": 0.2831, "close": 0.2837, "volume": 941558.45, "close_time": 1764885599999, "quote_volume": 268957.395767, "trades": 1379, "taker_buy_base": 210988.74, "taker_buy_quote": 60225.007413 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.2837, "high": 0.2855, "low": 0.2836, "close": 0.2844, "volume": 336017.97, "close_time": 1764889199999, "quote_volume": 95666.72061, "trades": 520, "taker_buy_base": 162698.45, "taker_buy_quote": 46348.649692 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.2844, "high": 0.2847, "low": 0.2825, "close": 0.2837, "volume": 304116.5, "close_time": 1764892799999, "quote_volume": 86210.990096, "trades": 626, "taker_buy_base": 189775.4, "taker_buy_quote": 53803.075581 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2836, "high": 0.2859, "low": 0.2809, "close": 0.2817, "volume": 590013.05, "close_time": 1764896399999, "quote_volume": 167261.686111, "trades": 1121, "taker_buy_base": 343106.06, "taker_buy_quote": 97380.652893 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.2815, "high": 0.286, "low": 0.2807, "close": 0.2848, "volume": 669510.35, "close_time": 1764899999999, "quote_volume": 189895.390889, "trades": 1127, "taker_buy_base": 342424.1, "taker_buy_quote": 97347.153238 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.2845, "high": 0.2887, "low": 0.2842, "close": 0.2863, "volume": 405180.14, "close_time": 1764903599999, "quote_volume": 116229.18662, "trades": 785, "taker_buy_base": 237607.28, "taker_buy_quote": 68196.589486 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.2862, "high": 0.2862, "low": 0.2817, "close": 0.283, "volume": 779456.11, "close_time": 1764907199999, "quote_volume": 220616.024434, "trades": 1028, "taker_buy_base": 240273.1, "taker_buy_quote": 67954.33219 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2829, "high": 0.2838, "low": 0.2807, "close": 0.2819, "volume": 498582.06, "close_time": 1764910799999, "quote_volume": 140610.082659, "trades": 734, "taker_buy_base": 301827.7, "taker_buy_quote": 85140.426173 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.2819, "high": 0.2831, "low": 0.2803, "close": 0.2809, "volume": 443895.56, "close_time": 1764914399999, "quote_volume": 124879.348273, "trades": 640, "taker_buy_base": 98458.94, "taker_buy_quote": 27719.427804 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.2811, "high": 0.2827, "low": 0.2803, "close": 0.2823, "volume": 705842.54, "close_time": 1764917999999, "quote_volume": 198882.274963, "trades": 935, "taker_buy_base": 265796.72, "taker_buy_quote": 74909.049022 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.2822, "high": 0.2852, "low": 0.282, "close": 0.2842, "volume": 729681.94, "close_time": 1764921599999, "quote_volume": 207484.200461, "trades": 1062, "taker_buy_base": 301610.96, "taker_buy_quote": 85767.183847 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2841, "high": 0.2854, "low": 0.2818, "close": 0.2843, "volume": 623039.27, "close_time": 1764925199999, "quote_volume": 176769.077855, "trades": 927, "taker_buy_base": 297513.38, "taker_buy_quote": 84458.679802 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.2841, "high": 0.2841, "low": 0.2783, "close": 0.2791, "volume": 1157959.11, "close_time": 1764928799999, "quote_volume": 324100.517979, "trades": 1536, "taker_buy_base": 536281.64, "taker_buy_quote": 150053.686572 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.2791, "high": 0.2833, "low": 0.2791, "close": 0.28, "volume": 809825.4, "close_time": 1764932399999, "quote_volume": 227504.524153, "trades": 1279, "taker_buy_base": 367031.76, "taker_buy_quote": 103160.652982 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.28, "high": 0.2802, "low": 0.276, "close": 0.2768, "volume": 1099712.78, "close_time": 1764935999999, "quote_volume": 306085.831196, "trades": 1692, "taker_buy_base": 452831.68, "taker_buy_quote": 125928.578124 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2767, "high": 0.2767, "low": 0.2747, "close": 0.2762, "volume": 653605.04, "close_time": 1764939599999, "quote_volume": 180093.02777, "trades": 1046, "taker_buy_base": 212795.59, "taker_buy_quote": 58642.915502 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.2761, "high": 0.2798, "low": 0.2728, "close": 0.2729, "volume": 1858341.14, "close_time": 1764943199999, "quote_volume": 513245.61074, "trades": 2508, "taker_buy_base": 687135.89, "taker_buy_quote": 189941.296598 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.2728, "high": 0.2749, "low": 0.2704, "close": 0.2719, "volume": 1446403.97, "close_time": 1764946799999, "quote_volume": 394159.89572, "trades": 2305, "taker_buy_base": 677011.9, "taker_buy_quote": 184702.051351 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.272, "high": 0.2777, "low": 0.2691, "close": 0.2704, "volume": 2401034.41, "close_time": 1764950399999, "quote_volume": 656492.094271, "trades": 3458, "taker_buy_base": 1375433.08, "taker_buy_quote": 375908.287719 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2703, "high": 0.2706, "low": 0.2565, "close": 0.2605, "volume": 4764460.26, "close_time": 1764953999999, "quote_volume": 1250341.280627, "trades": 6642, "taker_buy_base": 2095023.12, "taker_buy_quote": 548752.221494 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.2604, "high": 0.2631, "low": 0.2588, "close": 0.2617, "volume": 1482047.57, "close_time": 1764957599999, "quote_volume": 386614.898232, "trades": 2303, "taker_buy_base": 774714.49, "taker_buy_quote": 202291.530823 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.2614, "high": 0.2646, "low": 0.2565, "close": 0.2569, "volume": 1344331.89, "close_time": 1764961199999, "quote_volume": 350522.769008, "trades": 1928, "taker_buy_base": 642771.45, "taker_buy_quote": 168045.420989 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.2569, "high": 0.2604, "low": 0.2551, "close": 0.2577, "volume": 1744510.42, "close_time": 1764964799999, "quote_volume": 449866.663793, "trades": 2437, "taker_buy_base": 714018.71, "taker_buy_quote": 184265.029649 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2578, "high": 0.2598, "low": 0.2572, "close": 0.2595, "volume": 988244.77, "close_time": 1764968399999, "quote_volume": 255389.029067, "trades": 1293, "taker_buy_base": 278469.8, "taker_buy_quote": 72002.737381 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.2596, "high": 0.2617, "low": 0.2583, "close": 0.2585, "volume": 852558.39, "close_time": 1764971999999, "quote_volume": 222046.925983, "trades": 1247, "taker_buy_base": 406978.92, "taker_buy_quote": 106015.785271 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.2584, "high": 0.2609, "low": 0.2578, "close": 0.2609, "volume": 398469.89, "close_time": 1764975599999, "quote_volume": 103318.887924, "trades": 622, "taker_buy_base": 212582.52, "taker_buy_quote": 55140.953153 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.2609, "high": 0.2621, "low": 0.2585, "close": 0.2603, "volume": 369871.81, "close_time": 1764979199999, "quote_volume": 96393.678746, "trades": 663, "taker_buy_base": 207167.86, "taker_buy_quote": 54010.172469 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2602, "high": 0.2602, "low": 0.258, "close": 0.259, "volume": 278376.78, "close_time": 1764982799999, "quote_volume": 72100.47588, "trades": 467, "taker_buy_base": 87413.48, "taker_buy_quote": 22645.787275 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.259, "high": 0.26, "low": 0.2578, "close": 0.2592, "volume": 754885.06, "close_time": 1764986399999, "quote_volume": 195438.181463, "trades": 1108, "taker_buy_base": 209108.54, "taker_buy_quote": 54160.803741 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.2591, "high": 0.2595, "low": 0.2583, "close": 0.2594, "volume": 120577.44, "close_time": 1764989999999, "quote_volume": 31213.101304, "trades": 248, "taker_buy_base": 75992.4, "taker_buy_quote": 19675.140837 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.2594, "high": 0.2609, "low": 0.259, "close": 0.2605, "volume": 237976.06, "close_time": 1764993599999, "quote_volume": 61875.756451, "trades": 417, "taker_buy_base": 100917.88, "taker_buy_quote": 26242.073693 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2604, "high": 0.2614, "low": 0.2593, "close": 0.2613, "volume": 245152.86, "close_time": 1764997199999, "quote_volume": 63812.033739, "trades": 438, "taker_buy_base": 146378.57, "taker_buy_quote": 38092.656262 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.2613, "high": 0.2627, "low": 0.2613, "close": 0.2617, "volume": 487142.42, "close_time": 1765000799999, "quote_volume": 127487.313478, "trades": 582, "taker_buy_base": 225782.77, "taker_buy_quote": 59115.443257 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.2614, "high": 0.2627, "low": 0.2602, "close": 0.2605, "volume": 249905.06, "close_time": 1765004399999, "quote_volume": 65273.96224, "trades": 470, "taker_buy_base": 73808.62, "taker_buy_quote": 19301.051513 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.2604, "high": 0.261, "low": 0.2589, "close": 0.2601, "volume": 273274.07, "close_time": 1765007999999, "quote_volume": 71059.041297, "trades": 542, "taker_buy_base": 153491.52, "taker_buy_quote": 39930.654198 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2601, "high": 0.2602, "low": 0.2564, "close": 0.2569, "volume": 356794.94, "close_time": 1765011599999, "quote_volume": 92180.240248, "trades": 727, "taker_buy_base": 195497.55, "taker_buy_quote": 50463.116888 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.2569, "high": 0.2586, "low": 0.2565, "close": 0.257, "volume": 460649.01, "close_time": 1765015199999, "quote_volume": 118747.667939, "trades": 731, "taker_buy_base": 252527.35, "taker_buy_quote": 65137.588063 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.2573, "high": 0.2588, "low": 0.2565, "close": 0.2566, "volume": 230761.99, "close_time": 1765018799999, "quote_volume": 59396.896111, "trades": 419, "taker_buy_base": 102253.04, "taker_buy_quote": 26338.249016 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2565, "high": 0.2583, "low": 0.2563, "close": 0.2574, "volume": 342782.54, "close_time": 1765022399999, "quote_volume": 88155.341719, "trades": 459, "taker_buy_base": 194188.37, "taker_buy_quote": 49943.304943 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2573, "high": 0.2582, "low": 0.2568, "close": 0.258, "volume": 298120.17, "close_time": 1765025999999, "quote_volume": 76809.670448, "trades": 489, "taker_buy_base": 160123.67, "taker_buy_quote": 41255.980261 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.2578, "high": 0.2591, "low": 0.2573, "close": 0.2587, "volume": 298196.73, "close_time": 1765029599999, "quote_volume": 76976.970619, "trades": 509, "taker_buy_base": 189795.79, "taker_buy_quote": 49007.873468 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.2588, "high": 0.2653, "low": 0.2581, "close": 0.2627, "volume": 1265766.74, "close_time": 1765033199999, "quote_volume": 331305.976237, "trades": 1969, "taker_buy_base": 780138.41, "taker_buy_quote": 204151.281668 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.2628, "high": 0.2633, "low": 0.2587, "close": 0.2605, "volume": 1482734.73, "close_time": 1765036799999, "quote_volume": 386873.82668, "trades": 2109, "taker_buy_base": 694076.85, "taker_buy_quote": 181358.528189 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2606, "high": 0.2638, "low": 0.26, "close": 0.2633, "volume": 522041.66, "close_time": 1765040399999, "quote_volume": 137053.072136, "trades": 768, "taker_buy_base": 348067.43, "taker_buy_quote": 91406.369455 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.2632, "high": 0.2656, "low": 0.2621, "close": 0.2655, "volume": 559820.26, "close_time": 1765043999999, "quote_volume": 147787.345917, "trades": 1020, "taker_buy_base": 331474.86, "taker_buy_quote": 87558.86564 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.2655, "high": 0.2678, "low": 0.2651, "close": 0.2659, "volume": 579643.0, "close_time": 1765047599999, "quote_volume": 154316.580123, "trades": 1181, "taker_buy_base": 301941.66, "taker_buy_quote": 80394.248191 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.266, "high": 0.2667, "low": 0.2617, "close": 0.2631, "volume": 1078796.41, "close_time": 1765051199999, "quote_volume": 284623.259894, "trades": 1799, "taker_buy_base": 268630.11, "taker_buy_quote": 70860.340476 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2634, "high": 0.2654, "low": 0.2629, "close": 0.2649, "volume": 368140.97, "close_time": 1765054799999, "quote_volume": 97137.852289, "trades": 586, "taker_buy_base": 211439.86, "taker_buy_quote": 55763.955734 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.2647, "high": 0.2669, "low": 0.2639, "close": 0.2646, "volume": 585671.15, "close_time": 1765058399999, "quote_volume": 155467.427299, "trades": 1392, "taker_buy_base": 264514.54, "taker_buy_quote": 70266.25611 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.2647, "high": 0.2655, "low": 0.262, "close": 0.2626, "volume": 338694.45, "close_time": 1765061999999, "quote_volume": 89306.312553, "trades": 552, "taker_buy_base": 151772.5, "taker_buy_quote": 39996.88774 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.2629, "high": 0.2635, "low": 0.261, "close": 0.2623, "volume": 475409.02, "close_time": 1765065599999, "quote_volume": 124487.674644, "trades": 728, "taker_buy_base": 209741.45, "taker_buy_quote": 54947.897463 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2623, "high": 0.2637, "low": 0.2616, "close": 0.2633, "volume": 403142.12, "close_time": 1765069199999, "quote_volume": 105879.894385, "trades": 668, "taker_buy_base": 204160.7, "taker_buy_quote": 53627.317963 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.2632, "high": 0.2635, "low": 0.2606, "close": 0.2606, "volume": 253623.74, "close_time": 1765072799999, "quote_volume": 66574.896068, "trades": 425, "taker_buy_base": 109311.51, "taker_buy_quote": 28727.587778 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.2606, "high": 0.2626, "low": 0.2603, "close": 0.2622, "volume": 219050.96, "close_time": 1765076399999, "quote_volume": 57251.546232, "trades": 358, "taker_buy_base": 116298.46, "taker_buy_quote": 30394.14145 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.262, "high": 0.2626, "low": 0.2614, "close": 0.2622, "volume": 177062.6, "close_time": 1765079999999, "quote_volume": 46383.24167, "trades": 211, "taker_buy_base": 113704.55, "taker_buy_quote": 29788.38333 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2624, "high": 0.2627, "low": 0.2607, "close": 0.261, "volume": 234305.61, "close_time": 1765083599999, "quote_volume": 61396.264534, "trades": 497, "taker_buy_base": 58565.4, "taker_buy_quote": 15334.362936 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.2611, "high": 0.2624, "low": 0.261, "close": 0.2617, "volume": 235451.57, "close_time": 1765087199999, "quote_volume": 61594.549491, "trades": 466, "taker_buy_base": 92800.23, "taker_buy_quote": 24283.716217 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.2615, "high": 0.2637, "low": 0.2615, "close": 0.2632, "volume": 206120.55, "close_time": 1765090799999, "quote_volume": 54139.52478, "trades": 454, "taker_buy_base": 133047.01, "taker_buy_quote": 34951.708087 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.2633, "high": 0.2639, "low": 0.2597, "close": 0.261, "volume": 348741.33, "close_time": 1765094399999, "quote_volume": 91165.009741, "trades": 611, "taker_buy_base": 167166.23, "taker_buy_quote": 43715.04395 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2611, "high": 0.2613, "low": 0.2577, "close": 0.2589, "volume": 648888.02, "close_time": 1765097999999, "quote_volume": 168199.573543, "trades": 953, "taker_buy_base": 318539.54, "taker_buy_quote": 82636.011642 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.2589, "high": 0.2593, "low": 0.2575, "close": 0.2584, "volume": 436993.96, "close_time": 1765101599999, "quote_volume": 112846.889605, "trades": 707, "taker_buy_base": 202126.85, "taker_buy_quote": 52212.575815 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.2585, "high": 0.2601, "low": 0.2581, "close": 0.259, "volume": 295826.32, "close_time": 1765105199999, "quote_volume": 76634.613529, "trades": 489, "taker_buy_base": 126246.4, "taker_buy_quote": 32722.213311 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.259, "high": 0.2601, "low": 0.2577, "close": 0.2583, "volume": 358981.46, "close_time": 1765108799999, "quote_volume": 92934.758753, "trades": 569, "taker_buy_base": 201060.86, "taker_buy_quote": 52066.060092 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2584, "high": 0.262, "low": 0.2582, "close": 0.2615, "volume": 432445.5, "close_time": 1765112399999, "quote_volume": 112454.233463, "trades": 778, "taker_buy_base": 241650.47, "taker_buy_quote": 62883.564861 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.2617, "high": 0.2621, "low": 0.2562, "close": 0.2579, "volume": 720983.5, "close_time": 1765115999999, "quote_volume": 186310.042244, "trades": 1299, "taker_buy_base": 324803.53, "taker_buy_quote": 83989.249771 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.2577, "high": 0.2581, "low": 0.2501, "close": 0.2517, "volume": 3613187.32, "close_time": 1765119599999, "quote_volume": 913750.175163, "trades": 5551, "taker_buy_base": 1623032.6, "taker_buy_quote": 410332.131487 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.2516, "high": 0.2622, "low": 0.2511, "close": 0.2618, "volume": 2216184.48, "close_time": 1765123199999, "quote_volume": 568006.277304, "trades": 3528, "taker_buy_base": 1270983.61, "taker_buy_quote": 325650.045708 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2618, "high": 0.2618, "low": 0.2581, "close": 0.2611, "volume": 917540.38, "close_time": 1765126799999, "quote_volume": 238377.727718, "trades": 1675, "taker_buy_base": 499619.12, "taker_buy_quote": 129786.903346 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.2612, "high": 0.2735, "low": 0.2593, "close": 0.2713, "volume": 3415408.34, "close_time": 1765130399999, "quote_volume": 917249.75782, "trades": 4777, "taker_buy_base": 1971549.22, "taker_buy_quote": 529156.601235 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.2713, "high": 0.2772, "low": 0.2713, "close": 0.2763, "volume": 2147185.12, "close_time": 1765133999999, "quote_volume": 590162.701519, "trades": 2927, "taker_buy_base": 1230122.7, "taker_buy_quote": 338162.933167 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.2763, "high": 0.2765, "low": 0.2724, "close": 0.2756, "volume": 899702.75, "close_time": 1765137599999, "quote_volume": 246798.597455, "trades": 1349, "taker_buy_base": 438301.1, "taker_buy_quote": 120248.348937 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2758, "high": 0.2828, "low": 0.2747, "close": 0.2827, "volume": 1613402.34, "close_time": 1765141199999, "quote_volume": 451806.427216, "trades": 2981, "taker_buy_base": 832459.11, "taker_buy_quote": 233160.947013 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.2826, "high": 0.2826, "low": 0.2705, "close": 0.272, "volume": 4237773.83, "close_time": 1765144799999, "quote_volume": 1165878.026307, "trades": 6072, "taker_buy_base": 2399327.16, "taker_buy_quote": 658471.314605 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.2721, "high": 0.2723, "low": 0.2642, "close": 0.2675, "volume": 3326218.57, "close_time": 1765148399999, "quote_volume": 892463.657147, "trades": 5244, "taker_buy_base": 1578792.47, "taker_buy_quote": 423546.985431 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.2674, "high": 0.2686, "low": 0.2644, "close": 0.2676, "volume": 1366006.61, "close_time": 1765151999999, "quote_volume": 363957.741523, "trades": 1894, "taker_buy_base": 726319.17, "taker_buy_quote": 193525.210475 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2677, "high": 0.2705, "low": 0.265, "close": 0.2681, "volume": 689911.86, "close_time": 1765155599999, "quote_volume": 184540.892286, "trades": 1232, "taker_buy_base": 368632.32, "taker_buy_quote": 98582.074984 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.2682, "high": 0.2782, "low": 0.2681, "close": 0.2714, "volume": 1737609.02, "close_time": 1765159199999, "quote_volume": 475577.172921, "trades": 2934, "taker_buy_base": 753730.19, "taker_buy_quote": 206399.839307 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.2717, "high": 0.2734, "low": 0.2708, "close": 0.273, "volume": 584772.46, "close_time": 1765162799999, "quote_volume": 158793.276215, "trades": 914, "taker_buy_base": 341771.12, "taker_buy_quote": 92806.290532 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.2732, "high": 0.2743, "low": 0.2705, "close": 0.2714, "volume": 499052.37, "close_time": 1765166399999, "quote_volume": 135755.713804, "trades": 885, "taker_buy_base": 270752.74, "taker_buy_quote": 73713.800297 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2715, "high": 0.2755, "low": 0.2708, "close": 0.2737, "volume": 565273.65, "close_time": 1765169999999, "quote_volume": 154395.824407, "trades": 1110, "taker_buy_base": 361254.05, "taker_buy_quote": 98700.847126 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.2738, "high": 0.2772, "low": 0.2725, "close": 0.277, "volume": 532954.65, "close_time": 1765173599999, "quote_volume": 146617.759348, "trades": 949, "taker_buy_base": 292086.16, "taker_buy_quote": 80360.340731 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.2772, "high": 0.2783, "low": 0.2754, "close": 0.2767, "volume": 697602.8, "close_time": 1765177199999, "quote_volume": 193212.524888, "trades": 1105, "taker_buy_base": 378235.35, "taker_buy_quote": 104767.175392 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.2765, "high": 0.2779, "low": 0.2747, "close": 0.2771, "volume": 540338.69, "close_time": 1765180799999, "quote_volume": 149414.980134, "trades": 903, "taker_buy_base": 246791.19, "taker_buy_quote": 68284.838529 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2772, "high": 0.2787, "low": 0.275, "close": 0.2772, "volume": 797395.96, "close_time": 1765184399999, "quote_volume": 220553.282476, "trades": 1263, "taker_buy_base": 337697.81, "taker_buy_quote": 93477.822647 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.2773, "high": 0.2828, "low": 0.2772, "close": 0.2782, "volume": 1504671.44, "close_time": 1765187999999, "quote_volume": 421577.1844, "trades": 2399, "taker_buy_base": 836336.6, "taker_buy_quote": 234317.509729 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.2784, "high": 0.2806, "low": 0.2775, "close": 0.2798, "volume": 546687.33, "close_time": 1765191599999, "quote_volume": 152449.627084, "trades": 929, "taker_buy_base": 268368.15, "taker_buy_quote": 74849.221229 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.2795, "high": 0.2798, "low": 0.2759, "close": 0.2764, "volume": 593583.32, "close_time": 1765195199999, "quote_volume": 164790.284497, "trades": 1082, "taker_buy_base": 226486.0, "taker_buy_quote": 62919.849135 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2765, "high": 0.2768, "low": 0.2744, "close": 0.2751, "volume": 487556.61, "close_time": 1765198799999, "quote_volume": 134193.136074, "trades": 798, "taker_buy_base": 202165.39, "taker_buy_quote": 55665.008248 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.2753, "high": 0.2778, "low": 0.2743, "close": 0.2753, "volume": 926994.61, "close_time": 1765202399999, "quote_volume": 255473.836038, "trades": 1465, "taker_buy_base": 476756.51, "taker_buy_quote": 131456.828809 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.2757, "high": 0.284, "low": 0.2753, "close": 0.2794, "volume": 2538718.11, "close_time": 1765205999999, "quote_volume": 710591.884145, "trades": 4356, "taker_buy_base": 1353088.06, "taker_buy_quote": 378740.458867 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.2793, "high": 0.2806, "low": 0.2732, "close": 0.2746, "volume": 2552767.95, "close_time": 1765209599999, "quote_volume": 706188.713713, "trades": 3674, "taker_buy_base": 1147264.48, "taker_buy_quote": 317589.467267 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2745, "high": 0.281, "low": 0.2726, "close": 0.2783, "volume": 1765948.78, "close_time": 1765213199999, "quote_volume": 489839.210248, "trades": 2514, "taker_buy_base": 1069771.55, "taker_buy_quote": 297372.2493 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.278, "high": 0.2806, "low": 0.2747, "close": 0.277, "volume": 1045341.79, "close_time": 1765216799999, "quote_volume": 289990.09405, "trades": 1716, "taker_buy_base": 571021.6, "taker_buy_quote": 158538.320685 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.277, "high": 0.2787, "low": 0.2718, "close": 0.2731, "volume": 962222.91, "close_time": 1765220399999, "quote_volume": 265201.18991, "trades": 1713, "taker_buy_base": 511025.61, "taker_buy_quote": 140960.337046 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.2733, "high": 0.2751, "low": 0.2721, "close": 0.2732, "volume": 487956.78, "close_time": 1765223999999, "quote_volume": 133446.970469, "trades": 904, "taker_buy_base": 260248.74, "taker_buy_quote": 71177.309169 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2734, "high": 0.2769, "low": 0.2733, "close": 0.2757, "volume": 753789.55, "close_time": 1765227599999, "quote_volume": 207342.236641, "trades": 1198, "taker_buy_base": 433517.61, "taker_buy_quote": 119320.407918 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.2758, "high": 0.2776, "low": 0.2736, "close": 0.277, "volume": 1424024.68, "close_time": 1765231199999, "quote_volume": 392805.596592, "trades": 1549, "taker_buy_base": 569384.12, "taker_buy_quote": 157437.810221 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.2771, "high": 0.2772, "low": 0.2725, "close": 0.2733, "volume": 797168.17, "close_time": 1765234799999, "quote_volume": 218640.506656, "trades": 727, "taker_buy_base": 375892.09, "taker_buy_quote": 103304.921509 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.2734, "high": 0.2736, "low": 0.271, "close": 0.2726, "volume": 563969.87, "close_time": 1765238399999, "quote_volume": 153655.001171, "trades": 1053, "taker_buy_base": 359438.61, "taker_buy_quote": 97935.993879 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2726, "high": 0.2737, "low": 0.2707, "close": 0.2712, "volume": 381090.39, "close_time": 1765241999999, "quote_volume": 103800.933132, "trades": 563, "taker_buy_base": 153862.98, "taker_buy_quote": 41899.327085 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.271, "high": 0.2714, "low": 0.268, "close": 0.2688, "volume": 921035.93, "close_time": 1765245599999, "quote_volume": 248238.733299, "trades": 1227, "taker_buy_base": 373555.8, "taker_buy_quote": 100739.198297 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.2689, "high": 0.271, "low": 0.2677, "close": 0.2678, "volume": 421905.59, "close_time": 1765249199999, "quote_volume": 113645.696968, "trades": 700, "taker_buy_base": 195480.71, "taker_buy_quote": 52681.232778 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.2678, "high": 0.2719, "low": 0.2668, "close": 0.2711, "volume": 770063.73, "close_time": 1765252799999, "quote_volume": 207046.254572, "trades": 1227, "taker_buy_base": 455492.81, "taker_buy_quote": 122537.861566 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2713, "high": 0.2726, "low": 0.2673, "close": 0.2677, "volume": 655482.98, "close_time": 1765256399999, "quote_volume": 176801.429191, "trades": 1114, "taker_buy_base": 276843.47, "taker_buy_quote": 74722.753716 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.2676, "high": 0.2693, "low": 0.2659, "close": 0.2677, "volume": 486139.45, "close_time": 1765259999999, "quote_volume": 130103.045979, "trades": 777, "taker_buy_base": 234457.48, "taker_buy_quote": 62769.321851 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.2676, "high": 0.2682, "low": 0.2656, "close": 0.267, "volume": 528880.53, "close_time": 1765263599999, "quote_volume": 141269.928735, "trades": 636, "taker_buy_base": 290263.82, "taker_buy_quote": 77552.611693 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.267, "high": 0.2698, "low": 0.2661, "close": 0.2691, "volume": 415167.34, "close_time": 1765267199999, "quote_volume": 111215.888697, "trades": 612, "taker_buy_base": 240292.27, "taker_buy_quote": 64361.893744 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2691, "high": 0.273, "low": 0.2689, "close": 0.2711, "volume": 758381.11, "close_time": 1765270799999, "quote_volume": 205470.727572, "trades": 1541, "taker_buy_base": 435910.95, "taker_buy_quote": 118055.340633 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.271, "high": 0.271, "low": 0.2673, "close": 0.2673, "volume": 445700.27, "close_time": 1765274399999, "quote_volume": 119981.164262, "trades": 719, "taker_buy_base": 174494.16, "taker_buy_quote": 46998.242454 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.2675, "high": 0.2688, "low": 0.2652, "close": 0.2671, "volume": 532788.95, "close_time": 1765277999999, "quote_volume": 142349.202281, "trades": 924, "taker_buy_base": 274852.01, "taker_buy_quote": 73470.91419 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.2669, "high": 0.2677, "low": 0.2639, "close": 0.2652, "volume": 1118480.9, "close_time": 1765281599999, "quote_volume": 297105.3209, "trades": 1818, "taker_buy_base": 488449.89, "taker_buy_quote": 129839.899658 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.265, "high": 0.2682, "low": 0.2641, "close": 0.2679, "volume": 1297048.67, "close_time": 1765285199999, "quote_volume": 346051.948736, "trades": 1936, "taker_buy_base": 588101.9, "taker_buy_quote": 156944.269042 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.268, "high": 0.2688, "low": 0.2639, "close": 0.2653, "volume": 922153.34, "close_time": 1765288799999, "quote_volume": 245693.863335, "trades": 1417, "taker_buy_base": 430251.16, "taker_buy_quote": 114726.52978 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.2653, "high": 0.2673, "low": 0.2643, "close": 0.2666, "volume": 639474.43, "close_time": 1765292399999, "quote_volume": 169998.644815, "trades": 1247, "taker_buy_base": 310072.34, "taker_buy_quote": 82426.710451 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.2668, "high": 0.2842, "low": 0.2664, "close": 0.2811, "volume": 4370076.31, "close_time": 1765295999999, "quote_volume": 1203566.746357, "trades": 7460, "taker_buy_base": 2493386.66, "taker_buy_quote": 687208.222485 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2813, "high": 0.2908, "low": 0.2813, "close": 0.2893, "volume": 5135664.1, "close_time": 1765299599999, "quote_volume": 1467967.811347, "trades": 8227, "taker_buy_base": 3020414.55, "taker_buy_quote": 863674.674267 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.2896, "high": 0.2935, "low": 0.2857, "close": 0.2897, "volume": 3868041.58, "close_time": 1765303199999, "quote_volume": 1117223.915386, "trades": 5957, "taker_buy_base": 2120068.2, "taker_buy_quote": 612049.146279 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.29, "high": 0.2902, "low": 0.2875, "close": 0.2892, "volume": 1214782.13, "close_time": 1765306799999, "quote_volume": 351138.012494, "trades": 1798, "taker_buy_base": 644576.6, "taker_buy_quote": 186348.409574 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.2893, "high": 0.2895, "low": 0.2854, "close": 0.2862, "volume": 1063144.2, "close_time": 1765310399999, "quote_volume": 305763.553745, "trades": 1685, "taker_buy_base": 465395.89, "taker_buy_quote": 133850.003915 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2862, "high": 0.2865, "low": 0.2796, "close": 0.282, "volume": 2104311.41, "close_time": 1765313999999, "quote_volume": 595524.921439, "trades": 2920, "taker_buy_base": 1095497.08, "taker_buy_quote": 310233.208776 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.2821, "high": 0.2828, "low": 0.276, "close": 0.2785, "volume": 1922453.02, "close_time": 1765317599999, "quote_volume": 539119.886369, "trades": 2738, "taker_buy_base": 736705.55, "taker_buy_quote": 206310.909215 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.2787, "high": 0.2825, "low": 0.2777, "close": 0.2811, "volume": 1059230.06, "close_time": 1765321199999, "quote_volume": 296431.193051, "trades": 1479, "taker_buy_base": 412859.65, "taker_buy_quote": 115803.819591 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.2811, "high": 0.2817, "low": 0.2793, "close": 0.2794, "volume": 444190.09, "close_time": 1765324799999, "quote_volume": 124548.117856, "trades": 683, "taker_buy_base": 205577.23, "taker_buy_quote": 57694.082023 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2795, "high": 0.2805, "low": 0.2766, "close": 0.2766, "volume": 670868.42, "close_time": 1765328399999, "quote_volume": 186791.41444, "trades": 1132, "taker_buy_base": 324968.02, "taker_buy_quote": 90543.516538 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.2766, "high": 0.2768, "low": 0.2719, "close": 0.2727, "volume": 719534.75, "close_time": 1765331999999, "quote_volume": 197308.725225, "trades": 1234, "taker_buy_base": 361116.14, "taker_buy_quote": 99030.982516 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.2726, "high": 0.2753, "low": 0.2713, "close": 0.2752, "volume": 400399.12, "close_time": 1765335599999, "quote_volume": 109361.44846, "trades": 690, "taker_buy_base": 245063.8, "taker_buy_quote": 66966.052105 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.2752, "high": 0.2772, "low": 0.2745, "close": 0.276, "volume": 179058.36, "close_time": 1765339199999, "quote_volume": 49407.030097, "trades": 455, "taker_buy_base": 111589.51, "taker_buy_quote": 30791.513478 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2759, "high": 0.2777, "low": 0.2751, "close": 0.2755, "volume": 686398.73, "close_time": 1765342799999, "quote_volume": 189832.60601, "trades": 936, "taker_buy_base": 499364.31, "taker_buy_quote": 138150.977697 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.2754, "high": 0.2764, "low": 0.2745, "close": 0.2754, "volume": 359572.04, "close_time": 1765346399999, "quote_volume": 98994.309135, "trades": 522, "taker_buy_base": 232184.77, "taker_buy_quote": 63928.953603 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.2754, "high": 0.2757, "low": 0.2745, "close": 0.2745, "volume": 287452.93, "close_time": 1765349999999, "quote_volume": 79072.978674, "trades": 481, "taker_buy_base": 178544.35, "taker_buy_quote": 49115.822771 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.2744, "high": 0.2744, "low": 0.272, "close": 0.2734, "volume": 554940.53, "close_time": 1765353599999, "quote_volume": 151549.556539, "trades": 961, "taker_buy_base": 329636.53, "taker_buy_quote": 89994.380424 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2734, "high": 0.2745, "low": 0.2719, "close": 0.2723, "volume": 1070070.48, "close_time": 1765357199999, "quote_volume": 292078.933298, "trades": 1402, "taker_buy_base": 302417.51, "taker_buy_quote": 82611.979441 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.2723, "high": 0.274, "low": 0.2709, "close": 0.274, "volume": 543150.25, "close_time": 1765360799999, "quote_volume": 147931.611672, "trades": 868, "taker_buy_base": 266688.66, "taker_buy_quote": 72665.779539 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.2738, "high": 0.2768, "low": 0.2685, "close": 0.2686, "volume": 1590756.69, "close_time": 1765364399999, "quote_volume": 432828.440332, "trades": 2376, "taker_buy_base": 528430.43, "taker_buy_quote": 144216.894023 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.2685, "high": 0.2705, "low": 0.2663, "close": 0.2678, "volume": 1334775.8, "close_time": 1765367999999, "quote_volume": 357844.893019, "trades": 1428, "taker_buy_base": 685260.08, "taker_buy_quote": 183977.256143 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2678, "high": 0.2678, "low": 0.2661, "close": 0.2674, "volume": 428830.88, "close_time": 1765371599999, "quote_volume": 114463.782607, "trades": 598, "taker_buy_base": 220246.89, "taker_buy_quote": 58793.981731 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.2673, "high": 0.2688, "low": 0.2667, "close": 0.2679, "volume": 857945.78, "close_time": 1765375199999, "quote_volume": 229806.133334, "trades": 1167, "taker_buy_base": 565317.14, "taker_buy_quote": 151460.977925 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.2677, "high": 0.2681, "low": 0.2642, "close": 0.265, "volume": 1014754.36, "close_time": 1765378799999, "quote_volume": 269807.746112, "trades": 1435, "taker_buy_base": 448153.56, "taker_buy_quote": 119247.982634 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.2647, "high": 0.2667, "low": 0.2613, "close": 0.2632, "volume": 963399.09, "close_time": 1765382399999, "quote_volume": 254019.882825, "trades": 1686, "taker_buy_base": 460126.64, "taker_buy_quote": 121416.599812 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2632, "high": 0.2661, "low": 0.2622, "close": 0.2629, "volume": 856777.1, "close_time": 1765385999999, "quote_volume": 226252.028829, "trades": 1757, "taker_buy_base": 420770.59, "taker_buy_quote": 111192.55364 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.2628, "high": 0.2664, "low": 0.2624, "close": 0.2638, "volume": 660042.88, "close_time": 1765389599999, "quote_volume": 174698.775049, "trades": 1129, "taker_buy_base": 335399.09, "taker_buy_quote": 88763.465426 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.2639, "high": 0.2733, "low": 0.2632, "close": 0.2669, "volume": 1583858.12, "close_time": 1765393199999, "quote_volume": 424410.853328, "trades": 3032, "taker_buy_base": 790831.54, "taker_buy_quote": 211972.629659 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.2668, "high": 0.2731, "low": 0.2631, "close": 0.2692, "volume": 6494254.67, "close_time": 1765396799999, "quote_volume": 1739795.745067, "trades": 11146, "taker_buy_base": 3542761.0, "taker_buy_quote": 949316.939109 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2693, "high": 0.2796, "low": 0.2647, "close": 0.266, "volume": 3847415.35, "close_time": 1765400399999, "quote_volume": 1044268.60782, "trades": 7187, "taker_buy_base": 1748554.59, "taker_buy_quote": 475227.206456 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.266, "high": 0.267, "low": 0.2598, "close": 0.26, "volume": 1928763.77, "close_time": 1765403999999, "quote_volume": 508325.794123, "trades": 3121, "taker_buy_base": 1020021.18, "taker_buy_quote": 268857.125609 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.2601, "high": 0.2629, "low": 0.2564, "close": 0.262, "volume": 956183.39, "close_time": 1765407599999, "quote_volume": 248460.177875, "trades": 1523, "taker_buy_base": 439155.89, "taker_buy_quote": 114244.591487 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.2618, "high": 0.2626, "low": 0.2592, "close": 0.2597, "volume": 559555.46, "close_time": 1765411199999, "quote_volume": 146011.539954, "trades": 622, "taker_buy_base": 213754.56, "taker_buy_quote": 55826.173815 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2595, "high": 0.2601, "low": 0.2531, "close": 0.2542, "volume": 1096247.33, "close_time": 1765414799999, "quote_volume": 281549.850137, "trades": 1827, "taker_buy_base": 483539.46, "taker_buy_quote": 124106.306277 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.2542, "high": 0.2548, "low": 0.2515, "close": 0.2516, "volume": 712213.67, "close_time": 1765418399999, "quote_volume": 180190.097961, "trades": 1133, "taker_buy_base": 314457.92, "taker_buy_quote": 79576.737926 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.2515, "high": 0.2521, "low": 0.2496, "close": 0.2508, "volume": 1267070.19, "close_time": 1765421999999, "quote_volume": 317822.846473, "trades": 1611, "taker_buy_base": 568465.74, "taker_buy_quote": 142626.456856 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.2506, "high": 0.2508, "low": 0.2469, "close": 0.2478, "volume": 1002980.94, "close_time": 1765425599999, "quote_volume": 249374.395147, "trades": 1539, "taker_buy_base": 545984.81, "taker_buy_quote": 135699.532892 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2477, "high": 0.2511, "low": 0.2467, "close": 0.2504, "volume": 973336.66, "close_time": 1765429199999, "quote_volume": 242360.644126, "trades": 1402, "taker_buy_base": 579827.01, "taker_buy_quote": 144438.777452 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.2504, "high": 0.2514, "low": 0.2493, "close": 0.2511, "volume": 932272.35, "close_time": 1765432799999, "quote_volume": 233357.660436, "trades": 836, "taker_buy_base": 430272.35, "taker_buy_quote": 107736.918158 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.251, "high": 0.2514, "low": 0.2496, "close": 0.2508, "volume": 644361.55, "close_time": 1765436399999, "quote_volume": 161408.19992, "trades": 767, "taker_buy_base": 256490.78, "taker_buy_quote": 64264.866805 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.2508, "high": 0.2518, "low": 0.2502, "close": 0.2507, "volume": 394458.74, "close_time": 1765439999999, "quote_volume": 98896.710467, "trades": 681, "taker_buy_base": 230732.93, "taker_buy_quote": 57852.800937 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2505, "high": 0.2508, "low": 0.2484, "close": 0.2497, "volume": 695288.71, "close_time": 1765443599999, "quote_volume": 173509.862234, "trades": 707, "taker_buy_base": 270395.64, "taker_buy_quote": 67460.480002 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.2494, "high": 0.2507, "low": 0.2489, "close": 0.2491, "volume": 404602.23, "close_time": 1765447199999, "quote_volume": 101111.113041, "trades": 544, "taker_buy_base": 177284.25, "taker_buy_quote": 44303.533375 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.2494, "high": 0.252, "low": 0.2494, "close": 0.2512, "volume": 131831.32, "close_time": 1765450799999, "quote_volume": 33026.896244, "trades": 268, "taker_buy_base": 103721.8, "taker_buy_quote": 25980.82914 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.251, "high": 0.253, "low": 0.2509, "close": 0.253, "volume": 228157.73, "close_time": 1765454399999, "quote_volume": 57478.984697, "trades": 484, "taker_buy_base": 145768.28, "taker_buy_quote": 36719.473721 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2526, "high": 0.258, "low": 0.2523, "close": 0.2556, "volume": 944047.28, "close_time": 1765457999999, "quote_volume": 241167.805017, "trades": 1335, "taker_buy_base": 433392.85, "taker_buy_quote": 110887.250849 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.2557, "high": 0.2575, "low": 0.2552, "close": 0.2558, "volume": 476145.13, "close_time": 1765461599999, "quote_volume": 121928.344666, "trades": 766, "taker_buy_base": 172557.73, "taker_buy_quote": 44206.591954 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2559, "high": 0.2561, "low": 0.2519, "close": 0.2533, "volume": 826590.26, "close_time": 1765465199999, "quote_volume": 209831.58475, "trades": 1542, "taker_buy_base": 385364.0, "taker_buy_quote": 97916.633358 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.2532, "high": 0.2566, "low": 0.2517, "close": 0.2532, "volume": 1337921.34, "close_time": 1765468799999, "quote_volume": 339592.940242, "trades": 2029, "taker_buy_base": 710898.92, "taker_buy_quote": 180325.582341 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.253, "high": 0.2553, "low": 0.2506, "close": 0.2525, "volume": 602259.62, "close_time": 1765472399999, "quote_volume": 151881.583931, "trades": 953, "taker_buy_base": 314767.96, "taker_buy_quote": 79417.76455 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.2524, "high": 0.2559, "low": 0.2515, "close": 0.2536, "volume": 363272.45, "close_time": 1765475999999, "quote_volume": 92178.350795, "trades": 614, "taker_buy_base": 201276.47, "taker_buy_quote": 51096.593323 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.2535, "high": 0.2602, "low": 0.2531, "close": 0.257, "volume": 970932.89, "close_time": 1765479599999, "quote_volume": 249559.1871, "trades": 1787, "taker_buy_base": 492613.63, "taker_buy_quote": 126518.680229 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.2571, "high": 0.2593, "low": 0.2551, "close": 0.2565, "volume": 969941.12, "close_time": 1765483199999, "quote_volume": 249999.177199, "trades": 1555, "taker_buy_base": 529709.51, "taker_buy_quote": 136580.397987 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2563, "high": 0.2615, "low": 0.2563, "close": 0.2608, "volume": 990946.85, "close_time": 1765486799999, "quote_volume": 256237.930211, "trades": 1380, "taker_buy_base": 518655.29, "taker_buy_quote": 134268.584423 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.261, "high": 0.2679, "low": 0.2609, "close": 0.2655, "volume": 2267699.24, "close_time": 1765490399999, "quote_volume": 599741.261271, "trades": 3369, "taker_buy_base": 1016289.45, "taker_buy_quote": 268681.288158 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.2657, "high": 0.2673, "low": 0.2621, "close": 0.2641, "volume": 999534.01, "close_time": 1765493999999, "quote_volume": 264855.60291, "trades": 1437, "taker_buy_base": 545284.82, "taker_buy_quote": 144484.710129 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.264, "high": 0.2662, "low": 0.2625, "close": 0.265, "volume": 452250.01, "close_time": 1765497599999, "quote_volume": 119371.488331, "trades": 695, "taker_buy_base": 208640.59, "taker_buy_quote": 55071.207472 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.265, "high": 0.2675, "low": 0.2615, "close": 0.2617, "volume": 819311.02, "close_time": 1765501199999, "quote_volume": 216562.216532, "trades": 1438, "taker_buy_base": 250361.01, "taker_buy_quote": 66271.63603 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.2619, "high": 0.2668, "low": 0.2619, "close": 0.2653, "volume": 581219.08, "close_time": 1765504799999, "quote_volume": 153860.663754, "trades": 1156, "taker_buy_base": 222941.75, "taker_buy_quote": 58948.348797 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.2653, "high": 0.2674, "low": 0.2647, "close": 0.2665, "volume": 323561.8, "close_time": 1765508399999, "quote_volume": 86175.238974, "trades": 655, "taker_buy_base": 180450.51, "taker_buy_quote": 48067.793392 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.2666, "high": 0.2666, "low": 0.2639, "close": 0.2643, "volume": 182635.14, "close_time": 1765511999999, "quote_volume": 48373.263602, "trades": 519, "taker_buy_base": 65921.57, "taker_buy_quote": 17468.177321 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2642, "high": 0.2642, "low": 0.262, "close": 0.2622, "volume": 442176.04, "close_time": 1765515599999, "quote_volume": 116067.008426, "trades": 651, "taker_buy_base": 150228.83, "taker_buy_quote": 39436.745698 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.2624, "high": 0.2653, "low": 0.262, "close": 0.2652, "volume": 286473.93, "close_time": 1765519199999, "quote_volume": 75497.457774, "trades": 599, "taker_buy_base": 125759.0, "taker_buy_quote": 33148.268343 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.2654, "high": 0.2667, "low": 0.2631, "close": 0.2639, "volume": 436070.98, "close_time": 1765522799999, "quote_volume": 115686.852294, "trades": 853, "taker_buy_base": 201734.89, "taker_buy_quote": 53557.996134 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.2638, "high": 0.264, "low": 0.2623, "close": 0.2626, "volume": 340813.3, "close_time": 1765526399999, "quote_volume": 89659.726362, "trades": 490, "taker_buy_base": 195682.76, "taker_buy_quote": 51496.073085 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2627, "high": 0.2635, "low": 0.2609, "close": 0.2622, "volume": 361853.76, "close_time": 1765529999999, "quote_volume": 94714.342496, "trades": 657, "taker_buy_base": 169805.53, "taker_buy_quote": 44456.152964 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.2622, "high": 0.2658, "low": 0.2621, "close": 0.2653, "volume": 325254.72, "close_time": 1765533599999, "quote_volume": 85665.943292, "trades": 648, "taker_buy_base": 148196.3, "taker_buy_quote": 39053.002684 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.2651, "high": 0.2667, "low": 0.2648, "close": 0.2648, "volume": 488270.74, "close_time": 1765537199999, "quote_volume": 129760.235338, "trades": 1013, "taker_buy_base": 186595.47, "taker_buy_quote": 49591.717932 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.2648, "high": 0.266, "low": 0.2633, "close": 0.2659, "volume": 348802.46, "close_time": 1765540799999, "quote_volume": 92197.265058, "trades": 574, "taker_buy_base": 217388.11, "taker_buy_quote": 57463.538864 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2659, "high": 0.2666, "low": 0.2644, "close": 0.2664, "volume": 461728.63, "close_time": 1765544399999, "quote_volume": 122440.726906, "trades": 498, "taker_buy_base": 148367.95, "taker_buy_quote": 39397.644556 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2658, "high": 0.2668, "low": 0.265, "close": 0.2656, "volume": 374694.23, "close_time": 1765547999999, "quote_volume": 99615.04193, "trades": 672, "taker_buy_base": 152760.97, "taker_buy_quote": 40618.093072 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2654, "high": 0.2665, "low": 0.2631, "close": 0.2636, "volume": 417557.4, "close_time": 1765551599999, "quote_volume": 110559.170622, "trades": 1121, "taker_buy_base": 204742.32, "taker_buy_quote": 54225.415361 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.2635, "high": 0.2636, "low": 0.2498, "close": 0.2511, "volume": 2921938.51, "close_time": 1765555199999, "quote_volume": 748330.273253, "trades": 5224, "taker_buy_base": 1096151.65, "taker_buy_quote": 280730.569117 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2508, "high": 0.2519, "low": 0.2454, "close": 0.2471, "volume": 1940604.49, "close_time": 1765558799999, "quote_volume": 481504.879358, "trades": 3720, "taker_buy_base": 922690.25, "taker_buy_quote": 228921.543831 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.2471, "high": 0.2505, "low": 0.2469, "close": 0.2472, "volume": 697364.0, "close_time": 1765562399999, "quote_volume": 173323.382845, "trades": 1370, "taker_buy_base": 346712.04, "taker_buy_quote": 86232.136303 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.2474, "high": 0.2503, "low": 0.2471, "close": 0.2479, "volume": 781098.82, "close_time": 1765565999999, "quote_volume": 194136.045527, "trades": 1468, "taker_buy_base": 396366.23, "taker_buy_quote": 98463.702029 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.248, "high": 0.248, "low": 0.2456, "close": 0.2469, "volume": 648032.27, "close_time": 1765569599999, "quote_volume": 159778.721544, "trades": 1023, "taker_buy_base": 268419.64, "taker_buy_quote": 66193.583281 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2468, "high": 0.2478, "low": 0.246, "close": 0.2473, "volume": 529112.29, "close_time": 1765573199999, "quote_volume": 130644.898578, "trades": 846, "taker_buy_base": 272113.24, "taker_buy_quote": 67202.718754 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.2472, "high": 0.2491, "low": 0.2466, "close": 0.2479, "volume": 512731.16, "close_time": 1765576799999, "quote_volume": 127075.5711, "trades": 821, "taker_buy_base": 232135.53, "taker_buy_quote": 57528.137576 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.248, "high": 0.2505, "low": 0.2478, "close": 0.249, "volume": 306394.4, "close_time": 1765580399999, "quote_volume": 76386.451188, "trades": 422, "taker_buy_base": 131907.45, "taker_buy_quote": 32914.015805 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.2491, "high": 0.2496, "low": 0.2482, "close": 0.2483, "volume": 134115.08, "close_time": 1765583999999, "quote_volume": 33378.128925, "trades": 272, "taker_buy_base": 43370.0, "taker_buy_quote": 10794.206218 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2484, "high": 0.2501, "low": 0.2479, "close": 0.2492, "volume": 429650.14, "close_time": 1765587599999, "quote_volume": 106844.854345, "trades": 541, "taker_buy_base": 187394.32, "taker_buy_quote": 46607.511664 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.2492, "high": 0.2499, "low": 0.2485, "close": 0.2489, "volume": 158024.91, "close_time": 1765591199999, "quote_volume": 39426.067518, "trades": 319, "taker_buy_base": 52695.98, "taker_buy_quote": 13141.23636 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.2491, "high": 0.2499, "low": 0.2485, "close": 0.2486, "volume": 149485.92, "close_time": 1765594799999, "quote_volume": 37231.232858, "trades": 281, "taker_buy_base": 77326.68, "taker_buy_quote": 19263.677908 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.2486, "high": 0.2492, "low": 0.2483, "close": 0.2485, "volume": 235608.04, "close_time": 1765598399999, "quote_volume": 58591.996173, "trades": 428, "taker_buy_base": 143802.4, "taker_buy_quote": 35760.891656 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2486, "high": 0.2492, "low": 0.2482, "close": 0.2491, "volume": 89586.61, "close_time": 1765601999999, "quote_volume": 22271.413668, "trades": 234, "taker_buy_base": 55677.97, "taker_buy_quote": 13842.993293 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.2491, "high": 0.2496, "low": 0.2484, "close": 0.2494, "volume": 147984.39, "close_time": 1765605599999, "quote_volume": 36837.081212, "trades": 284, "taker_buy_base": 78624.62, "taker_buy_quote": 19575.213484 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.2494, "high": 0.2497, "low": 0.2483, "close": 0.2486, "volume": 163395.64, "close_time": 1765609199999, "quote_volume": 40675.261872, "trades": 198, "taker_buy_base": 63516.68, "taker_buy_quote": 15821.579928 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.2488, "high": 0.2497, "low": 0.2486, "close": 0.2494, "volume": 147301.61, "close_time": 1765612799999, "quote_volume": 36704.9011, "trades": 236, "taker_buy_base": 56740.27, "taker_buy_quote": 14137.978881 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2496, "high": 0.2528, "low": 0.2494, "close": 0.2502, "volume": 479557.57, "close_time": 1765616399999, "quote_volume": 120435.368544, "trades": 679, "taker_buy_base": 151214.99, "taker_buy_quote": 37934.888752 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2501, "high": 0.2515, "low": 0.2494, "close": 0.2507, "volume": 245844.82, "close_time": 1765619999999, "quote_volume": 61557.035333, "trades": 378, "taker_buy_base": 172652.71, "taker_buy_quote": 43232.43412 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.2506, "high": 0.2515, "low": 0.2501, "close": 0.2504, "volume": 462046.06, "close_time": 1765623599999, "quote_volume": 115875.140854, "trades": 541, "taker_buy_base": 299504.06, "taker_buy_quote": 75109.94709 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.2503, "high": 0.2505, "low": 0.2484, "close": 0.2493, "volume": 605902.78, "close_time": 1765627199999, "quote_volume": 150963.485771, "trades": 561, "taker_buy_base": 399250.23, "taker_buy_quote": 99474.900703 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2492, "high": 0.2499, "low": 0.2473, "close": 0.2481, "volume": 364712.25, "close_time": 1765630799999, "quote_volume": 90707.386766, "trades": 596, "taker_buy_base": 178918.31, "taker_buy_quote": 44510.854848 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.2481, "high": 0.2489, "low": 0.2463, "close": 0.2469, "volume": 539476.19, "close_time": 1765634399999, "quote_volume": 133533.806481, "trades": 761, "taker_buy_base": 240219.22, "taker_buy_quote": 59544.73946 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.2469, "high": 0.2477, "low": 0.2456, "close": 0.2468, "volume": 428205.54, "close_time": 1765637999999, "quote_volume": 105721.8781, "trades": 526, "taker_buy_base": 241143.23, "taker_buy_quote": 59541.726667 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.2467, "high": 0.2492, "low": 0.2467, "close": 0.2481, "volume": 381648.28, "close_time": 1765641599999, "quote_volume": 94713.912513, "trades": 557, "taker_buy_base": 217919.75, "taker_buy_quote": 54073.453973 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2482, "high": 0.2497, "low": 0.2478, "close": 0.2481, "volume": 381385.65, "close_time": 1765645199999, "quote_volume": 94784.720514, "trades": 585, "taker_buy_base": 149341.75, "taker_buy_quote": 37111.453415 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.2482, "high": 0.2482, "low": 0.2459, "close": 0.2466, "volume": 199561.41, "close_time": 1765648799999, "quote_volume": 49256.591481, "trades": 327, "taker_buy_base": 112994.73, "taker_buy_quote": 27900.321292 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.2466, "high": 0.248, "low": 0.2462, "close": 0.2463, "volume": 273351.92, "close_time": 1765652399999, "quote_volume": 67622.261526, "trades": 338, "taker_buy_base": 149642.93, "taker_buy_quote": 37049.171439 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.2462, "high": 0.2475, "low": 0.2461, "close": 0.2469, "volume": 158691.15, "close_time": 1765655999999, "quote_volume": 39173.830664, "trades": 303, "taker_buy_base": 82481.0, "taker_buy_quote": 20359.042108 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2471, "high": 0.2483, "low": 0.247, "close": 0.2473, "volume": 183942.04, "close_time": 1765659599999, "quote_volume": 45558.768846, "trades": 221, "taker_buy_base": 73928.04, "taker_buy_quote": 18306.423026 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.2474, "high": 0.248, "low": 0.2435, "close": 0.2467, "volume": 1182772.69, "close_time": 1765663199999, "quote_volume": 290383.020453, "trades": 1260, "taker_buy_base": 716400.42, "taker_buy_quote": 175855.939802 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.2466, "high": 0.247, "low": 0.2448, "close": 0.2456, "volume": 311025.14, "close_time": 1765666799999, "quote_volume": 76495.29471, "trades": 426, "taker_buy_base": 145531.97, "taker_buy_quote": 35802.138423 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.2454, "high": 0.2473, "low": 0.2449, "close": 0.2471, "volume": 208785.67, "close_time": 1765670399999, "quote_volume": 51429.197387, "trades": 297, "taker_buy_base": 77526.67, "taker_buy_quote": 19104.238518 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2468, "high": 0.247, "low": 0.2453, "close": 0.2456, "volume": 291807.8, "close_time": 1765673999999, "quote_volume": 71776.634849, "trades": 430, "taker_buy_base": 145195.58, "taker_buy_quote": 35707.648445 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.2456, "high": 0.2467, "low": 0.2449, "close": 0.2453, "volume": 213943.82, "close_time": 1765677599999, "quote_volume": 52619.277987, "trades": 309, "taker_buy_base": 137618.04, "taker_buy_quote": 33876.199323 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.2453, "high": 0.2469, "low": 0.2453, "close": 0.2462, "volume": 141078.39, "close_time": 1765681199999, "quote_volume": 34709.388839, "trades": 239, "taker_buy_base": 81509.51, "taker_buy_quote": 20047.063921 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.2464, "high": 0.2469, "low": 0.245, "close": 0.2451, "volume": 149955.62, "close_time": 1765684799999, "quote_volume": 36885.974522, "trades": 251, "taker_buy_base": 104001.46, "taker_buy_quote": 25596.285462 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2451, "high": 0.2455, "low": 0.2423, "close": 0.2428, "volume": 429730.0, "close_time": 1765688399999, "quote_volume": 104651.754504, "trades": 642, "taker_buy_base": 172195.62, "taker_buy_quote": 41960.930628 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.2427, "high": 0.2431, "low": 0.2417, "close": 0.2427, "volume": 327961.66, "close_time": 1765691999999, "quote_volume": 79463.276039, "trades": 413, "taker_buy_base": 128199.2, "taker_buy_quote": 31080.480013 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.2425, "high": 0.2439, "low": 0.2422, "close": 0.2434, "volume": 282219.29, "close_time": 1765695599999, "quote_volume": 68529.369098, "trades": 360, "taker_buy_base": 99763.74, "taker_buy_quote": 24239.396224 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2434, "high": 0.2444, "low": 0.2427, "close": 0.2434, "volume": 129307.47, "close_time": 1765699199999, "quote_volume": 31491.416595, "trades": 230, "taker_buy_base": 59019.29, "taker_buy_quote": 14378.719285 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2433, "high": 0.2438, "low": 0.2416, "close": 0.2421, "volume": 415701.77, "close_time": 1765702799999, "quote_volume": 100806.773476, "trades": 475, "taker_buy_base": 158317.64, "taker_buy_quote": 38399.507469 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.2421, "high": 0.2431, "low": 0.2414, "close": 0.2426, "volume": 450363.75, "close_time": 1765706399999, "quote_volume": 109159.641541, "trades": 444, "taker_buy_base": 203650.55, "taker_buy_quote": 49379.414496 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.2427, "high": 0.2427, "low": 0.2403, "close": 0.2413, "volume": 723062.98, "close_time": 1765709999999, "quote_volume": 174438.669971, "trades": 911, "taker_buy_base": 362736.64, "taker_buy_quote": 87549.890538 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.241, "high": 0.2414, "low": 0.2378, "close": 0.2401, "volume": 1190265.6, "close_time": 1765713599999, "quote_volume": 285398.312507, "trades": 1349, "taker_buy_base": 591395.81, "taker_buy_quote": 141781.727625 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2399, "high": 0.2418, "low": 0.2391, "close": 0.2414, "volume": 615491.77, "close_time": 1765717199999, "quote_volume": 148151.420357, "trades": 852, "taker_buy_base": 366634.01, "taker_buy_quote": 88276.507592 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.2413, "high": 0.2413, "low": 0.2394, "close": 0.2402, "volume": 534310.06, "close_time": 1765720799999, "quote_volume": 128299.475937, "trades": 732, "taker_buy_base": 329389.03, "taker_buy_quote": 79063.495638 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.2406, "high": 0.2409, "low": 0.2368, "close": 0.2379, "volume": 496453.96, "close_time": 1765724399999, "quote_volume": 118250.078356, "trades": 828, "taker_buy_base": 231893.49, "taker_buy_quote": 55229.816934 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.2378, "high": 0.2385, "low": 0.2372, "close": 0.2379, "volume": 304090.81, "close_time": 1765727999999, "quote_volume": 72318.782345, "trades": 506, "taker_buy_base": 162852.4, "taker_buy_quote": 38730.651787 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2377, "high": 0.2399, "low": 0.237, "close": 0.2377, "volume": 527264.64, "close_time": 1765731599999, "quote_volume": 125507.319723, "trades": 843, "taker_buy_base": 242413.35, "taker_buy_quote": 57724.1215 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.2377, "high": 0.2383, "low": 0.2342, "close": 0.2349, "volume": 802692.83, "close_time": 1765735199999, "quote_volume": 189036.439162, "trades": 1088, "taker_buy_base": 405656.36, "taker_buy_quote": 95524.630507 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.2349, "high": 0.2363, "low": 0.2338, "close": 0.2349, "volume": 405211.75, "close_time": 1765738799999, "quote_volume": 95125.034179, "trades": 566, "taker_buy_base": 239247.87, "taker_buy_quote": 56183.216603 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.2349, "high": 0.235, "low": 0.2334, "close": 0.234, "volume": 489364.31, "close_time": 1765742399999, "quote_volume": 114596.640378, "trades": 763, "taker_buy_base": 268111.61, "taker_buy_quote": 62795.356626 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2341, "high": 0.2356, "low": 0.2327, "close": 0.234, "volume": 838376.9, "close_time": 1765745999999, "quote_volume": 196404.674575, "trades": 1120, "taker_buy_base": 448820.82, "taker_buy_quote": 105173.903495 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.2338, "high": 0.2341, "low": 0.2312, "close": 0.2322, "volume": 487887.45, "close_time": 1765749599999, "quote_volume": 113551.232725, "trades": 615, "taker_buy_base": 187347.42, "taker_buy_quote": 43601.608138 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.2322, "high": 0.2341, "low": 0.2319, "close": 0.234, "volume": 318793.79, "close_time": 1765753199999, "quote_volume": 74266.719763, "trades": 464, "taker_buy_base": 198596.49, "taker_buy_quote": 46286.582701 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.2343, "high": 0.2358, "low": 0.2308, "close": 0.2345, "volume": 1194460.18, "close_time": 1765756799999, "quote_volume": 278755.006524, "trades": 1627, "taker_buy_base": 534898.6, "taker_buy_quote": 124958.013492 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2345, "high": 0.2374, "low": 0.2339, "close": 0.2366, "volume": 1332737.34, "close_time": 1765760399999, "quote_volume": 313715.263903, "trades": 1755, "taker_buy_base": 850017.59, "taker_buy_quote": 200077.30075 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.2366, "high": 0.2408, "low": 0.2357, "close": 0.238, "volume": 883562.0, "close_time": 1765763999999, "quote_volume": 210190.733491, "trades": 1367, "taker_buy_base": 526969.8, "taker_buy_quote": 125351.190289 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.2381, "high": 0.2413, "low": 0.2378, "close": 0.2382, "volume": 943760.48, "close_time": 1765767599999, "quote_volume": 225943.986485, "trades": 1113, "taker_buy_base": 383005.79, "taker_buy_quote": 91785.726408 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.2382, "high": 0.2386, "low": 0.2371, "close": 0.2372, "volume": 415849.49, "close_time": 1765771199999, "quote_volume": 98916.977776, "trades": 465, "taker_buy_base": 141515.33, "taker_buy_quote": 33674.8911 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2375, "high": 0.2384, "low": 0.2358, "close": 0.2378, "volume": 305243.89, "close_time": 1765774799999, "quote_volume": 72422.703801, "trades": 430, "taker_buy_base": 171512.86, "taker_buy_quote": 40700.119403 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.2378, "high": 0.2388, "low": 0.2373, "close": 0.2385, "volume": 283398.21, "close_time": 1765778399999, "quote_volume": 67496.786143, "trades": 452, "taker_buy_base": 150787.08, "taker_buy_quote": 35913.900923 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.2387, "high": 0.2402, "low": 0.2383, "close": 0.2392, "volume": 648688.15, "close_time": 1765781999999, "quote_volume": 155261.881605, "trades": 745, "taker_buy_base": 455682.53, "taker_buy_quote": 109119.214618 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.2393, "high": 0.2395, "low": 0.2371, "close": 0.2376, "volume": 570399.15, "close_time": 1765785599999, "quote_volume": 135534.701067, "trades": 579, "taker_buy_base": 163888.57, "taker_buy_quote": 38990.832251 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2376, "high": 0.2387, "low": 0.2371, "close": 0.2379, "volume": 275030.02, "close_time": 1765789199999, "quote_volume": 65393.720336, "trades": 395, "taker_buy_base": 189497.9, "taker_buy_quote": 45058.050551 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.2379, "high": 0.2387, "low": 0.2373, "close": 0.2382, "volume": 270089.58, "close_time": 1765792799999, "quote_volume": 64236.06944, "trades": 393, "taker_buy_base": 127407.73, "taker_buy_quote": 30318.286569 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.2382, "high": 0.2394, "low": 0.2372, "close": 0.2377, "volume": 538851.57, "close_time": 1765796399999, "quote_volume": 128193.191405, "trades": 796, "taker_buy_base": 266541.84, "taker_buy_quote": 63447.505082 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.2378, "high": 0.2379, "low": 0.2358, "close": 0.2359, "volume": 335511.02, "close_time": 1765799999999, "quote_volume": 79516.360875, "trades": 552, "taker_buy_base": 145042.33, "taker_buy_quote": 34391.049502 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2358, "high": 0.2377, "low": 0.2344, "close": 0.2376, "volume": 837740.56, "close_time": 1765803599999, "quote_volume": 197725.251999, "trades": 960, "taker_buy_base": 502438.91, "taker_buy_quote": 118693.066107 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.2376, "high": 0.2379, "low": 0.2333, "close": 0.2345, "volume": 943062.81, "close_time": 1765807199999, "quote_volume": 222051.039464, "trades": 1421, "taker_buy_base": 401953.17, "taker_buy_quote": 94711.820546 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.2345, "high": 0.2379, "low": 0.2262, "close": 0.2291, "volume": 2919356.01, "close_time": 1765810799999, "quote_volume": 676692.453829, "trades": 4416, "taker_buy_base": 1228965.62, "taker_buy_quote": 285236.467502 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.229, "high": 0.2306, "low": 0.2223, "close": 0.2229, "volume": 4313339.73, "close_time": 1765814399999, "quote_volume": 971598.834545, "trades": 5533, "taker_buy_base": 2180787.34, "taker_buy_quote": 491728.75428 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2228, "high": 0.2239, "low": 0.2183, "close": 0.2193, "volume": 2735136.41, "close_time": 1765817999999, "quote_volume": 604679.292291, "trades": 3257, "taker_buy_base": 1213596.68, "taker_buy_quote": 268293.296181 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.2192, "high": 0.2203, "low": 0.217, "close": 0.2176, "volume": 1075429.63, "close_time": 1765821599999, "quote_volume": 235090.484105, "trades": 1553, "taker_buy_base": 483390.24, "taker_buy_quote": 105759.303005 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.2171, "high": 0.2195, "low": 0.2153, "close": 0.2192, "volume": 1126001.76, "close_time": 1765825199999, "quote_volume": 244809.057247, "trades": 1561, "taker_buy_base": 509142.48, "taker_buy_quote": 110754.427813 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.219, "high": 0.2219, "low": 0.2182, "close": 0.2187, "volume": 1226916.22, "close_time": 1765828799999, "quote_volume": 270205.915914, "trades": 1564, "taker_buy_base": 574387.63, "taker_buy_quote": 126498.919113 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2184, "high": 0.219, "low": 0.2164, "close": 0.2174, "volume": 1650779.07, "close_time": 1765832399999, "quote_volume": 359535.036869, "trades": 1924, "taker_buy_base": 851508.75, "taker_buy_quote": 185407.73112 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.2175, "high": 0.2197, "low": 0.2172, "close": 0.2191, "volume": 587174.79, "close_time": 1765835999999, "quote_volume": 128365.108474, "trades": 742, "taker_buy_base": 313978.01, "taker_buy_quote": 68670.445878 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.2192, "high": 0.2192, "low": 0.2169, "close": 0.2177, "volume": 588971.77, "close_time": 1765839599999, "quote_volume": 128486.764649, "trades": 635, "taker_buy_base": 321924.12, "taker_buy_quote": 70220.425936 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.2179, "high": 0.2194, "low": 0.2176, "close": 0.2187, "volume": 626296.51, "close_time": 1765843199999, "quote_volume": 136856.277723, "trades": 691, "taker_buy_base": 315170.5, "taker_buy_quote": 68857.447084 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2188, "high": 0.2199, "low": 0.2166, "close": 0.2167, "volume": 504375.84, "close_time": 1765846799999, "quote_volume": 110035.737744, "trades": 658, "taker_buy_base": 271744.48, "taker_buy_quote": 59289.714798 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.2168, "high": 0.2177, "low": 0.2145, "close": 0.2163, "volume": 911943.73, "close_time": 1765850399999, "quote_volume": 197339.633326, "trades": 1132, "taker_buy_base": 219847.59, "taker_buy_quote": 47572.787784 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.2163, "high": 0.2172, "low": 0.2145, "close": 0.216, "volume": 585066.88, "close_time": 1765853999999, "quote_volume": 126153.58789, "trades": 608, "taker_buy_base": 211453.72, "taker_buy_quote": 45682.784329 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.2161, "high": 0.2163, "low": 0.2141, "close": 0.2158, "volume": 510306.35, "close_time": 1765857599999, "quote_volume": 110047.53534, "trades": 615, "taker_buy_base": 233676.86, "taker_buy_quote": 50419.00514 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.216, "high": 0.2163, "low": 0.2111, "close": 0.2141, "volume": 1262529.29, "close_time": 1765861199999, "quote_volume": 269757.804312, "trades": 1414, "taker_buy_base": 498771.97, "taker_buy_quote": 106662.887876 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.214, "high": 0.2148, "low": 0.2134, "close": 0.2137, "volume": 511181.92, "close_time": 1765864799999, "quote_volume": 109502.760648, "trades": 546, "taker_buy_base": 296635.75, "taker_buy_quote": 63584.868894 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.2138, "high": 0.2174, "low": 0.2137, "close": 0.2171, "volume": 732362.89, "close_time": 1765868399999, "quote_volume": 157957.682114, "trades": 893, "taker_buy_base": 413940.16, "taker_buy_quote": 89172.019124 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.2172, "high": 0.2184, "low": 0.2141, "close": 0.2148, "volume": 783017.4, "close_time": 1765871999999, "quote_volume": 169632.862748, "trades": 1167, "taker_buy_base": 374731.26, "taker_buy_quote": 81291.421189 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2149, "high": 0.2191, "low": 0.2149, "close": 0.2178, "volume": 801656.69, "close_time": 1765875599999, "quote_volume": 174277.952034, "trades": 1044, "taker_buy_base": 414041.36, "taker_buy_quote": 90018.066513 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.2179, "high": 0.2179, "low": 0.2164, "close": 0.2171, "volume": 337242.63, "close_time": 1765879199999, "quote_volume": 73158.430049, "trades": 495, "taker_buy_base": 203261.54, "taker_buy_quote": 44092.182396 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.2171, "high": 0.2218, "low": 0.2167, "close": 0.2199, "volume": 518311.64, "close_time": 1765882799999, "quote_volume": 113715.691031, "trades": 860, "taker_buy_base": 254662.17, "taker_buy_quote": 55874.413339 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.22, "high": 0.2235, "low": 0.2193, "close": 0.2231, "volume": 747353.3, "close_time": 1765886399999, "quote_volume": 165338.971121, "trades": 1162, "taker_buy_base": 404471.34, "taker_buy_quote": 89600.242156 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2231, "high": 0.2233, "low": 0.2212, "close": 0.2222, "volume": 590543.24, "close_time": 1765889999999, "quote_volume": 131365.065467, "trades": 739, "taker_buy_base": 285838.73, "taker_buy_quote": 63596.785257 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.222, "high": 0.2264, "low": 0.2194, "close": 0.2197, "volume": 1960997.85, "close_time": 1765893599999, "quote_volume": 436602.262476, "trades": 3147, "taker_buy_base": 960931.71, "taker_buy_quote": 214460.877164 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.2198, "high": 0.2243, "low": 0.2179, "close": 0.2228, "volume": 2062618.59, "close_time": 1765897199999, "quote_volume": 456269.130507, "trades": 3252, "taker_buy_base": 1022896.52, "taker_buy_quote": 226428.513453 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.2231, "high": 0.2264, "low": 0.2213, "close": 0.2255, "volume": 1403595.59, "close_time": 1765900799999, "quote_volume": 313948.096801, "trades": 1948, "taker_buy_base": 761792.67, "taker_buy_quote": 170481.22106 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2257, "high": 0.2257, "low": 0.2218, "close": 0.2227, "volume": 1014008.47, "close_time": 1765904399999, "quote_volume": 226552.796909, "trades": 1415, "taker_buy_base": 589636.12, "taker_buy_quote": 131733.713474 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.2228, "high": 0.2251, "low": 0.2201, "close": 0.2204, "volume": 1128643.06, "close_time": 1765907999999, "quote_volume": 250827.022417, "trades": 1614, "taker_buy_base": 457017.52, "taker_buy_quote": 101546.000479 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.2205, "high": 0.2226, "low": 0.2196, "close": 0.2208, "volume": 900164.32, "close_time": 1765911599999, "quote_volume": 198913.840264, "trades": 1172, "taker_buy_base": 492811.05, "taker_buy_quote": 109023.197973 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.2207, "high": 0.2209, "low": 0.217, "close": 0.2191, "volume": 1240832.52, "close_time": 1765915199999, "quote_volume": 271380.19185, "trades": 1553, "taker_buy_base": 681974.92, "taker_buy_quote": 149336.693803 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2188, "high": 0.2204, "low": 0.2186, "close": 0.2188, "volume": 634853.59, "close_time": 1765918799999, "quote_volume": 139338.700009, "trades": 881, "taker_buy_base": 234206.44, "taker_buy_quote": 51413.061161 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.2185, "high": 0.2193, "low": 0.2178, "close": 0.2184, "volume": 300294.14, "close_time": 1765922399999, "quote_volume": 65616.000587, "trades": 461, "taker_buy_base": 153933.44, "taker_buy_quote": 33650.229694 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.2185, "high": 0.2197, "low": 0.2178, "close": 0.219, "volume": 246007.48, "close_time": 1765925999999, "quote_volume": 53857.268558, "trades": 343, "taker_buy_base": 141333.13, "taker_buy_quote": 30945.285851 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.219, "high": 0.219, "low": 0.2176, "close": 0.2183, "volume": 201650.52, "close_time": 1765929599999, "quote_volume": 43980.871711, "trades": 334, "taker_buy_base": 78076.93, "taker_buy_quote": 17028.501801 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2181, "high": 0.2181, "low": 0.2148, "close": 0.2151, "volume": 824492.24, "close_time": 1765933199999, "quote_volume": 178323.969237, "trades": 899, "taker_buy_base": 303397.88, "taker_buy_quote": 65652.51894 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.2152, "high": 0.2175, "low": 0.2145, "close": 0.2148, "volume": 556079.0, "close_time": 1765936799999, "quote_volume": 119896.943878, "trades": 687, "taker_buy_base": 267989.93, "taker_buy_quote": 57714.06469 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.2149, "high": 0.2156, "low": 0.2134, "close": 0.2148, "volume": 361295.48, "close_time": 1765940399999, "quote_volume": 77523.142917, "trades": 595, "taker_buy_base": 135869.03, "taker_buy_quote": 29157.948822 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.2149, "high": 0.216, "low": 0.2138, "close": 0.214, "volume": 308373.09, "close_time": 1765943999999, "quote_volume": 66214.309341, "trades": 610, "taker_buy_base": 131096.46, "taker_buy_quote": 28157.855148 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2142, "high": 0.215, "low": 0.2124, "close": 0.2133, "volume": 1020396.92, "close_time": 1765947599999, "quote_volume": 218246.075005, "trades": 1154, "taker_buy_base": 458459.29, "taker_buy_quote": 98177.812112 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.2133, "high": 0.2151, "low": 0.2117, "close": 0.2143, "volume": 994383.73, "close_time": 1765951199999, "quote_volume": 212087.562242, "trades": 1457, "taker_buy_base": 557230.23, "taker_buy_quote": 119033.900306 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.2144, "high": 0.2155, "low": 0.2138, "close": 0.2143, "volume": 557847.7, "close_time": 1765954799999, "quote_volume": 119677.927333, "trades": 783, "taker_buy_base": 246729.11, "taker_buy_quote": 52967.05171 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.2143, "high": 0.2157, "low": 0.2137, "close": 0.2153, "volume": 415310.42, "close_time": 1765958399999, "quote_volume": 89240.487535, "trades": 500, "taker_buy_base": 219861.25, "taker_buy_quote": 47266.384396 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2153, "high": 0.2153, "low": 0.2122, "close": 0.2125, "volume": 819513.48, "close_time": 1765961999999, "quote_volume": 174824.191499, "trades": 862, "taker_buy_base": 435895.19, "taker_buy_quote": 92924.316911 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.2126, "high": 0.2128, "low": 0.2112, "close": 0.2116, "volume": 828153.14, "close_time": 1765965599999, "quote_volume": 175674.608647, "trades": 948, "taker_buy_base": 375368.96, "taker_buy_quote": 79636.760123 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.2116, "high": 0.2116, "low": 0.2093, "close": 0.2097, "volume": 1326031.87, "close_time": 1765969199999, "quote_volume": 278617.153341, "trades": 1399, "taker_buy_base": 553773.58, "taker_buy_quote": 116374.959527 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.2098, "high": 0.2114, "low": 0.2096, "close": 0.2111, "volume": 442655.16, "close_time": 1765972799999, "quote_volume": 93276.105559, "trades": 580, "taker_buy_base": 179837.16, "taker_buy_quote": 37896.838701 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2111, "high": 0.2125, "low": 0.2106, "close": 0.2114, "volume": 691301.33, "close_time": 1765976399999, "quote_volume": 146434.848742, "trades": 943, "taker_buy_base": 364181.51, "taker_buy_quote": 77179.189191 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.2116, "high": 0.2149, "low": 0.2108, "close": 0.2144, "volume": 1160857.58, "close_time": 1765979999999, "quote_volume": 247047.916169, "trades": 1197, "taker_buy_base": 661717.77, "taker_buy_quote": 140846.141193 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.2145, "high": 0.2174, "low": 0.2066, "close": 0.2172, "volume": 7928291.8, "close_time": 1765983599999, "quote_volume": 1697034.058518, "trades": 5664, "taker_buy_base": 4978329.39, "taker_buy_quote": 1068714.702202 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.2173, "high": 0.2203, "low": 0.2077, "close": 0.209, "volume": 8732157.48, "close_time": 1765987199999, "quote_volume": 1877779.829259, "trades": 8117, "taker_buy_base": 4872662.51, "taker_buy_quote": 1049290.050375 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.209, "high": 0.2103, "low": 0.2024, "close": 0.2064, "volume": 4379718.93, "close_time": 1765990799999, "quote_volume": 900806.469553, "trades": 5134, "taker_buy_base": 2086244.23, "taker_buy_quote": 429302.29422 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.2061, "high": 0.207, "low": 0.2013, "close": 0.2022, "volume": 2269200.04, "close_time": 1765994399999, "quote_volume": 462872.916465, "trades": 2827, "taker_buy_base": 1042848.93, "taker_buy_quote": 212974.549387 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.2023, "high": 0.2048, "low": 0.2002, "close": 0.2009, "volume": 1932770.05, "close_time": 1765997999999, "quote_volume": 391324.732665, "trades": 2235, "taker_buy_base": 879552.19, "taker_buy_quote": 178424.662009 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.201, "high": 0.2041, "low": 0.1999, "close": 0.204, "volume": 7532292.06, "close_time": 1766001599999, "quote_volume": 1522623.071101, "trades": 4643, "taker_buy_base": 2062779.5, "taker_buy_quote": 416242.118903 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2039, "high": 0.2059, "low": 0.2024, "close": 0.203, "volume": 1734322.64, "close_time": 1766005199999, "quote_volume": 353919.264864, "trades": 1911, "taker_buy_base": 657284.27, "taker_buy_quote": 134097.714328 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.2029, "high": 0.2039, "low": 0.2011, "close": 0.2014, "volume": 438504.34, "close_time": 1766008799999, "quote_volume": 88761.684939, "trades": 555, "taker_buy_base": 189925.99, "taker_buy_quote": 38485.832643 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.2015, "high": 0.2036, "low": 0.2007, "close": 0.2033, "volume": 714901.9, "close_time": 1766012399999, "quote_volume": 144427.304293, "trades": 644, "taker_buy_base": 362527.2, "taker_buy_quote": 73237.900301 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.2032, "high": 0.2043, "low": 0.2025, "close": 0.2042, "volume": 530551.49, "close_time": 1766015999999, "quote_volume": 107968.698052, "trades": 466, "taker_buy_base": 244468.55, "taker_buy_quote": 49785.084979 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2042, "high": 0.2048, "low": 0.203, "close": 0.2034, "volume": 406502.34, "close_time": 1766019599999, "quote_volume": 82874.900958, "trades": 505, "taker_buy_base": 158386.71, "taker_buy_quote": 32298.739218 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.2033, "high": 0.2033, "low": 0.2014, "close": 0.2022, "volume": 1123181.74, "close_time": 1766023199999, "quote_volume": 226960.524803, "trades": 898, "taker_buy_base": 618982.11, "taker_buy_quote": 125159.368629 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.2021, "high": 0.2035, "low": 0.2012, "close": 0.2028, "volume": 519826.79, "close_time": 1766026799999, "quote_volume": 105186.678427, "trades": 564, "taker_buy_base": 235810.94, "taker_buy_quote": 47706.42581 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.2027, "high": 0.2028, "low": 0.2008, "close": 0.2021, "volume": 388881.22, "close_time": 1766030399999, "quote_volume": 78369.44259, "trades": 441, "taker_buy_base": 131831.3, "taker_buy_quote": 26575.473904 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2022, "high": 0.203, "low": 0.2014, "close": 0.2015, "volume": 443471.65, "close_time": 1766033999999, "quote_volume": 89696.836765, "trades": 447, "taker_buy_base": 239310.31, "taker_buy_quote": 48403.601644 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.2014, "high": 0.2015, "low": 0.2, "close": 0.2006, "volume": 615918.36, "close_time": 1766037599999, "quote_volume": 123485.595601, "trades": 573, "taker_buy_base": 215436.17, "taker_buy_quote": 43217.765994 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.2004, "high": 0.2018, "low": 0.2003, "close": 0.2013, "volume": 704371.08, "close_time": 1766041199999, "quote_volume": 141587.079085, "trades": 632, "taker_buy_base": 339501.33, "taker_buy_quote": 68227.145378 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.2014, "high": 0.2028, "low": 0.201, "close": 0.2014, "volume": 669853.46, "close_time": 1766044799999, "quote_volume": 135189.301019, "trades": 640, "taker_buy_base": 410509.19, "taker_buy_quote": 82851.10954 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2016, "high": 0.203, "low": 0.2014, "close": 0.2022, "volume": 809045.51, "close_time": 1766048399999, "quote_volume": 163702.563368, "trades": 722, "taker_buy_base": 428198.29, "taker_buy_quote": 86631.614703 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.202, "high": 0.2029, "low": 0.2012, "close": 0.2027, "volume": 657579.93, "close_time": 1766051999999, "quote_volume": 132863.503842, "trades": 382, "taker_buy_base": 287272.28, "taker_buy_quote": 58072.474693 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.2027, "high": 0.2044, "low": 0.2022, "close": 0.2042, "volume": 361512.9, "close_time": 1766055599999, "quote_volume": 73540.823636, "trades": 501, "taker_buy_base": 157336.55, "taker_buy_quote": 32031.558312 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.2044, "high": 0.2047, "low": 0.2033, "close": 0.2046, "volume": 452616.16, "close_time": 1766059199999, "quote_volume": 92310.497556, "trades": 409, "taker_buy_base": 270896.83, "taker_buy_quote": 55251.471132 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2046, "high": 0.2054, "low": 0.2032, "close": 0.2038, "volume": 1316963.53, "close_time": 1766062799999, "quote_volume": 269205.300048, "trades": 848, "taker_buy_base": 670553.43, "taker_buy_quote": 137406.192469 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.2037, "high": 0.2122, "low": 0.2037, "close": 0.2107, "volume": 8006289.14, "close_time": 1766066399999, "quote_volume": 1676186.901782, "trades": 4703, "taker_buy_base": 5350003.94, "taker_buy_quote": 1121236.7675 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.2108, "high": 0.2136, "low": 0.2075, "close": 0.2094, "volume": 4415695.42, "close_time": 1766069999999, "quote_volume": 929551.773479, "trades": 3533, "taker_buy_base": 2139318.79, "taker_buy_quote": 450685.675937 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.2096, "high": 0.213, "low": 0.207, "close": 0.2098, "volume": 3032549.26, "close_time": 1766073599999, "quote_volume": 637533.363874, "trades": 2669, "taker_buy_base": 1475536.53, "taker_buy_quote": 310512.401976 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2099, "high": 0.2106, "low": 0.2076, "close": 0.2096, "volume": 1554247.01, "close_time": 1766077199999, "quote_volume": 325142.003794, "trades": 1805, "taker_buy_base": 895248.43, "taker_buy_quote": 187382.734218 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.2095, "high": 0.2095, "low": 0.1962, "close": 0.1994, "volume": 10814969.98, "close_time": 1766080799999, "quote_volume": 2176396.846813, "trades": 7365, "taker_buy_base": 3621157.76, "taker_buy_quote": 725769.142945 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1994, "high": 0.2015, "low": 0.1967, "close": 0.197, "volume": 2425096.84, "close_time": 1766084399999, "quote_volume": 482578.405892, "trades": 1660, "taker_buy_base": 1296797.46, "taker_buy_quote": 258120.10544 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1969, "high": 0.1974, "low": 0.1912, "close": 0.1918, "volume": 4138905.59, "close_time": 1766087999999, "quote_volume": 803148.203734, "trades": 3215, "taker_buy_base": 1732147.15, "taker_buy_quote": 336330.432133 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1917, "high": 0.1947, "low": 0.1917, "close": 0.1925, "volume": 1687649.8, "close_time": 1766091599999, "quote_volume": 326707.059098, "trades": 1432, "taker_buy_base": 897034.61, "taker_buy_quote": 173750.016641 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1927, "high": 0.1971, "low": 0.1927, "close": 0.197, "volume": 1854124.17, "close_time": 1766095199999, "quote_volume": 361904.574555, "trades": 1502, "taker_buy_base": 1207532.99, "taker_buy_quote": 235477.788806 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1971, "high": 0.1978, "low": 0.1964, "close": 0.197, "volume": 638525.33, "close_time": 1766098799999, "quote_volume": 125951.789631, "trades": 453, "taker_buy_base": 319086.55, "taker_buy_quote": 62953.31803 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1972, "high": 0.1978, "low": 0.1966, "close": 0.1974, "volume": 693299.23, "close_time": 1766102399999, "quote_volume": 136814.922823, "trades": 406, "taker_buy_base": 346857.43, "taker_buy_quote": 68436.851769 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1976, "high": 0.1987, "low": 0.1941, "close": 0.1951, "volume": 1732782.63, "close_time": 1766105999999, "quote_volume": 340202.104846, "trades": 1524, "taker_buy_base": 662818.37, "taker_buy_quote": 130038.423578 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1945, "high": 0.1945, "low": 0.1924, "close": 0.1938, "volume": 1440821.61, "close_time": 1766109599999, "quote_volume": 278509.532267, "trades": 1047, "taker_buy_base": 508836.8, "taker_buy_quote": 98403.001624 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1937, "high": 0.1946, "low": 0.1911, "close": 0.1932, "volume": 13839905.17, "close_time": 1766113199999, "quote_volume": 2659774.843333, "trades": 3728, "taker_buy_base": 11586010.77, "taker_buy_quote": 2225447.269138 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1932, "high": 0.2018, "low": 0.1931, "close": 0.1995, "volume": 5992207.3, "close_time": 1766116799999, "quote_volume": 1188679.954082, "trades": 4384, "taker_buy_base": 3362504.16, "taker_buy_quote": 666644.731718 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1997, "high": 0.2008, "low": 0.1989, "close": 0.2006, "volume": 2126668.9, "close_time": 1766120399999, "quote_volume": 424783.662178, "trades": 1599, "taker_buy_base": 1150560.08, "taker_buy_quote": 229794.05613 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.2005, "high": 0.2031, "low": 0.1987, "close": 0.2014, "volume": 2343749.9, "close_time": 1766123999999, "quote_volume": 469875.580621, "trades": 2092, "taker_buy_base": 1321446.96, "taker_buy_quote": 265020.842023 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.2014, "high": 0.2037, "low": 0.2008, "close": 0.2036, "volume": 1384346.98, "close_time": 1766127599999, "quote_volume": 279912.383026, "trades": 1468, "taker_buy_base": 868496.33, "taker_buy_quote": 175592.803794 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.2035, "high": 0.2086, "low": 0.2032, "close": 0.204, "volume": 3402672.82, "close_time": 1766131199999, "quote_volume": 699623.576595, "trades": 3199, "taker_buy_base": 1484454.3, "taker_buy_quote": 304979.662556 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.204, "high": 0.2046, "low": 0.2028, "close": 0.204, "volume": 1464017.25, "close_time": 1766134799999, "quote_volume": 298690.878614, "trades": 1252, "taker_buy_base": 484674.54, "taker_buy_quote": 98900.492603 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.2039, "high": 0.2042, "low": 0.2032, "close": 0.2035, "volume": 891301.84, "close_time": 1766138399999, "quote_volume": 181556.989405, "trades": 1061, "taker_buy_base": 478462.09, "taker_buy_quote": 97491.177275 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.2034, "high": 0.2042, "low": 0.203, "close": 0.2035, "volume": 795599.92, "close_time": 1766141999999, "quote_volume": 161908.163406, "trades": 924, "taker_buy_base": 486465.39, "taker_buy_quote": 99022.41107 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.2034, "high": 0.205, "low": 0.2028, "close": 0.2044, "volume": 896529.28, "close_time": 1766145599999, "quote_volume": 183164.181053, "trades": 967, "taker_buy_base": 575128.93, "taker_buy_quote": 117545.493634 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2046, "high": 0.2049, "low": 0.203, "close": 0.2036, "volume": 1520435.3, "close_time": 1766149199999, "quote_volume": 310170.835679, "trades": 1144, "taker_buy_base": 556060.45, "taker_buy_quote": 113513.786889 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.2037, "high": 0.2047, "low": 0.2034, "close": 0.2041, "volume": 852352.85, "close_time": 1766152799999, "quote_volume": 174010.91033, "trades": 1171, "taker_buy_base": 515080.4, "taker_buy_quote": 105163.925176 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.2042, "high": 0.2082, "low": 0.2035, "close": 0.2064, "volume": 2525770.6, "close_time": 1766156399999, "quote_volume": 518651.905046, "trades": 2699, "taker_buy_base": 1295014.6, "taker_buy_quote": 266006.13642 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.2064, "high": 0.2105, "low": 0.2048, "close": 0.206, "volume": 2691463.99, "close_time": 1766159999999, "quote_volume": 557142.027126, "trades": 2855, "taker_buy_base": 1541587.26, "taker_buy_quote": 319115.721546 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2059, "high": 0.2129, "low": 0.2057, "close": 0.2096, "volume": 2306706.9, "close_time": 1766163599999, "quote_volume": 485207.202996, "trades": 2235, "taker_buy_base": 1157756.28, "taker_buy_quote": 243547.530101 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.2098, "high": 0.2116, "low": 0.2055, "close": 0.2055, "volume": 3145645.72, "close_time": 1766167199999, "quote_volume": 655242.482054, "trades": 2938, "taker_buy_base": 1107122.11, "taker_buy_quote": 230747.844036 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.2055, "high": 0.2087, "low": 0.205, "close": 0.208, "volume": 1151683.76, "close_time": 1766170799999, "quote_volume": 238171.137537, "trades": 1476, "taker_buy_base": 623999.87, "taker_buy_quote": 129164.789778 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.2082, "high": 0.2133, "low": 0.2082, "close": 0.2117, "volume": 1584720.25, "close_time": 1766174399999, "quote_volume": 334861.140676, "trades": 1670, "taker_buy_base": 943967.35, "taker_buy_quote": 199540.662971 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2117, "high": 0.2125, "low": 0.21, "close": 0.2116, "volume": 1307071.76, "close_time": 1766177999999, "quote_volume": 276181.297194, "trades": 1524, "taker_buy_base": 758282.05, "taker_buy_quote": 160240.054329 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.2116, "high": 0.2116, "low": 0.2094, "close": 0.2096, "volume": 454543.91, "close_time": 1766181599999, "quote_volume": 95664.677173, "trades": 897, "taker_buy_base": 171545.87, "taker_buy_quote": 36117.999068 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.2096, "high": 0.2107, "low": 0.2089, "close": 0.2091, "volume": 537423.17, "close_time": 1766185199999, "quote_volume": 112660.368425, "trades": 801, "taker_buy_base": 331918.05, "taker_buy_quote": 69591.13361 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.209, "high": 0.2098, "low": 0.2085, "close": 0.209, "volume": 1218987.68, "close_time": 1766188799999, "quote_volume": 255322.867357, "trades": 1224, "taker_buy_base": 330928.69, "taker_buy_quote": 69282.336587 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.209, "high": 0.2095, "low": 0.2078, "close": 0.2086, "volume": 826696.93, "close_time": 1766192399999, "quote_volume": 172366.209715, "trades": 1294, "taker_buy_base": 395164.51, "taker_buy_quote": 82450.301114 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.2085, "high": 0.2108, "low": 0.2085, "close": 0.2099, "volume": 585085.18, "close_time": 1766195999999, "quote_volume": 122528.927792, "trades": 892, "taker_buy_base": 269915.63, "taker_buy_quote": 56525.181325 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.2099, "high": 0.2111, "low": 0.2095, "close": 0.2102, "volume": 499587.42, "close_time": 1766199599999, "quote_volume": 105030.359902, "trades": 878, "taker_buy_base": 228241.95, "taker_buy_quote": 47989.330725 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.2101, "high": 0.2134, "low": 0.21, "close": 0.2118, "volume": 5528187.75, "close_time": 1766203199999, "quote_volume": 1173926.313666, "trades": 5454, "taker_buy_base": 3556899.02, "taker_buy_quote": 755672.033288 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2118, "high": 0.2122, "low": 0.2108, "close": 0.2111, "volume": 668627.6, "close_time": 1766206799999, "quote_volume": 141382.889683, "trades": 984, "taker_buy_base": 270255.38, "taker_buy_quote": 57120.233557 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.2112, "high": 0.2113, "low": 0.21, "close": 0.2106, "volume": 602532.59, "close_time": 1766210399999, "quote_volume": 126874.868247, "trades": 746, "taker_buy_base": 277937.69, "taker_buy_quote": 58525.458082 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.2105, "high": 0.2115, "low": 0.2102, "close": 0.2113, "volume": 339163.99, "close_time": 1766213999999, "quote_volume": 71599.736034, "trades": 751, "taker_buy_base": 149573.53, "taker_buy_quote": 31583.017419 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.2113, "high": 0.2123, "low": 0.2105, "close": 0.2122, "volume": 534263.35, "close_time": 1766217599999, "quote_volume": 113022.422151, "trades": 761, "taker_buy_base": 282796.6, "taker_buy_quote": 59801.7506 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2122, "high": 0.2141, "low": 0.2121, "close": 0.213, "volume": 773120.06, "close_time": 1766221199999, "quote_volume": 165014.350366, "trades": 899, "taker_buy_base": 329548.98, "taker_buy_quote": 70313.825257 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.2129, "high": 0.2135, "low": 0.2124, "close": 0.2127, "volume": 387093.33, "close_time": 1766224799999, "quote_volume": 82409.916908, "trades": 627, "taker_buy_base": 244895.78, "taker_buy_quote": 52148.406698 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.2128, "high": 0.2129, "low": 0.2108, "close": 0.2111, "volume": 481882.02, "close_time": 1766228399999, "quote_volume": 101913.036055, "trades": 808, "taker_buy_base": 195688.16, "taker_buy_quote": 41382.026477 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.2111, "high": 0.2133, "low": 0.211, "close": 0.2132, "volume": 701413.52, "close_time": 1766231999999, "quote_volume": 149007.206162, "trades": 928, "taker_buy_base": 483683.45, "taker_buy_quote": 102750.653891 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2131, "high": 0.2132, "low": 0.2114, "close": 0.2117, "volume": 340594.45, "close_time": 1766235599999, "quote_volume": 72234.677265, "trades": 698, "taker_buy_base": 147024.74, "taker_buy_quote": 31181.60332 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.2118, "high": 0.2125, "low": 0.2105, "close": 0.2123, "volume": 939835.45, "close_time": 1766239199999, "quote_volume": 198579.288249, "trades": 1055, "taker_buy_base": 427048.88, "taker_buy_quote": 90245.514276 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.2122, "high": 0.2132, "low": 0.2106, "close": 0.2129, "volume": 276802.83, "close_time": 1766242799999, "quote_volume": 58632.476583, "trades": 760, "taker_buy_base": 150591.68, "taker_buy_quote": 31906.939869 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.2129, "high": 0.2129, "low": 0.2112, "close": 0.2114, "volume": 725820.71, "close_time": 1766246399999, "quote_volume": 153626.68885, "trades": 958, "taker_buy_base": 252709.25, "taker_buy_quote": 53490.033975 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2115, "high": 0.2122, "low": 0.211, "close": 0.2121, "volume": 322800.11, "close_time": 1766249999999, "quote_volume": 68282.76557, "trades": 643, "taker_buy_base": 180128.02, "taker_buy_quote": 38122.449909 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.2122, "high": 0.2127, "low": 0.2117, "close": 0.2119, "volume": 431693.05, "close_time": 1766253599999, "quote_volume": 91633.441411, "trades": 705, "taker_buy_base": 231618.42, "taker_buy_quote": 49164.771782 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.2119, "high": 0.2128, "low": 0.2113, "close": 0.2125, "volume": 460129.13, "close_time": 1766257199999, "quote_volume": 97590.090619, "trades": 725, "taker_buy_base": 278607.96, "taker_buy_quote": 59120.079296 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.2126, "high": 0.2133, "low": 0.212, "close": 0.2124, "volume": 269192.38, "close_time": 1766260799999, "quote_volume": 57215.32273, "trades": 649, "taker_buy_base": 132741.57, "taker_buy_quote": 28219.362117 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2123, "high": 0.2126, "low": 0.2118, "close": 0.2125, "volume": 344760.24, "close_time": 1766264399999, "quote_volume": 73159.241382, "trades": 678, "taker_buy_base": 209251.69, "taker_buy_quote": 44404.103098 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.2125, "high": 0.2132, "low": 0.2119, "close": 0.2119, "volume": 465705.28, "close_time": 1766267999999, "quote_volume": 99011.797892, "trades": 762, "taker_buy_base": 280134.79, "taker_buy_quote": 59565.21653 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.2119, "high": 0.2127, "low": 0.2115, "close": 0.2123, "volume": 268952.64, "close_time": 1766271599999, "quote_volume": 56979.096458, "trades": 547, "taker_buy_base": 139940.49, "taker_buy_quote": 29650.511241 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.212, "high": 0.2133, "low": 0.212, "close": 0.2127, "volume": 1884761.79, "close_time": 1766275199999, "quote_volume": 400852.787655, "trades": 1740, "taker_buy_base": 1326851.95, "taker_buy_quote": 282253.48395 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2125, "high": 0.2131, "low": 0.2118, "close": 0.2127, "volume": 453986.99, "close_time": 1766278799999, "quote_volume": 96486.893802, "trades": 728, "taker_buy_base": 183458.86, "taker_buy_quote": 38999.974984 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.2126, "high": 0.2126, "low": 0.2107, "close": 0.2109, "volume": 338114.15, "close_time": 1766282399999, "quote_volume": 71513.433777, "trades": 636, "taker_buy_base": 123739.69, "taker_buy_quote": 26168.732222 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.2109, "high": 0.2114, "low": 0.2091, "close": 0.2095, "volume": 447468.22, "close_time": 1766285999999, "quote_volume": 93958.690247, "trades": 717, "taker_buy_base": 163590.41, "taker_buy_quote": 34363.194581 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.2095, "high": 0.2113, "low": 0.2092, "close": 0.2107, "volume": 241087.17, "close_time": 1766289599999, "quote_volume": 50792.044447, "trades": 687, "taker_buy_base": 119351.86, "taker_buy_quote": 25146.082713 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2107, "high": 0.2112, "low": 0.2104, "close": 0.2107, "volume": 191312.37, "close_time": 1766293199999, "quote_volume": 40315.849702, "trades": 533, "taker_buy_base": 146024.01, "taker_buy_quote": 30774.688697 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.2107, "high": 0.2122, "low": 0.2106, "close": 0.2114, "volume": 480950.02, "close_time": 1766296799999, "quote_volume": 101767.366043, "trades": 675, "taker_buy_base": 298014.49, "taker_buy_quote": 63055.550655 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.2114, "high": 0.2122, "low": 0.211, "close": 0.2122, "volume": 317163.13, "close_time": 1766300399999, "quote_volume": 67110.766334, "trades": 585, "taker_buy_base": 195999.56, "taker_buy_quote": 41469.126881 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.2122, "high": 0.2123, "low": 0.2114, "close": 0.2117, "volume": 269672.88, "close_time": 1766303999999, "quote_volume": 57122.699378, "trades": 562, "taker_buy_base": 180134.6, "taker_buy_quote": 38150.646431 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2116, "high": 0.213, "low": 0.2111, "close": 0.2122, "volume": 411044.8, "close_time": 1766307599999, "quote_volume": 87089.351588, "trades": 888, "taker_buy_base": 193740.44, "taker_buy_quote": 41057.501605 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.2122, "high": 0.214, "low": 0.2114, "close": 0.2133, "volume": 676441.59, "close_time": 1766311199999, "quote_volume": 144097.638718, "trades": 1222, "taker_buy_base": 351824.42, "taker_buy_quote": 74910.046116 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.2134, "high": 0.214, "low": 0.2116, "close": 0.2121, "volume": 648189.57, "close_time": 1766314799999, "quote_volume": 137880.969713, "trades": 975, "taker_buy_base": 357330.31, "taker_buy_quote": 76054.918241 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.2121, "high": 0.2124, "low": 0.2115, "close": 0.212, "volume": 320592.23, "close_time": 1766318399999, "quote_volume": 67902.57232, "trades": 642, "taker_buy_base": 163019.48, "taker_buy_quote": 34528.431382 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.212, "high": 0.2134, "low": 0.2098, "close": 0.2107, "volume": 1652293.76, "close_time": 1766321999999, "quote_volume": 348825.541513, "trades": 1112, "taker_buy_base": 1050493.99, "taker_buy_quote": 221441.489488 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.2106, "high": 0.2106, "low": 0.2039, "close": 0.2044, "volume": 2676827.2, "close_time": 1766325599999, "quote_volume": 554021.895191, "trades": 2102, "taker_buy_base": 1114584.95, "taker_buy_quote": 230549.583495 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.2043, "high": 0.2064, "low": 0.204, "close": 0.2056, "volume": 1179346.48, "close_time": 1766329199999, "quote_volume": 242216.407082, "trades": 1254, "taker_buy_base": 652811.54, "taker_buy_quote": 134024.279511 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.2055, "high": 0.2066, "low": 0.2044, "close": 0.2056, "volume": 898872.63, "close_time": 1766332799999, "quote_volume": 184663.335965, "trades": 1162, "taker_buy_base": 569477.17, "taker_buy_quote": 117009.834105 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2055, "high": 0.207, "low": 0.2052, "close": 0.2066, "volume": 409358.18, "close_time": 1766336399999, "quote_volume": 84342.309401, "trades": 840, "taker_buy_base": 211116.12, "taker_buy_quote": 43492.876958 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.2068, "high": 0.2084, "low": 0.2065, "close": 0.2068, "volume": 452566.91, "close_time": 1766339999999, "quote_volume": 93883.761068, "trades": 906, "taker_buy_base": 298808.1, "taker_buy_quote": 61995.990489 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.2067, "high": 0.2077, "low": 0.2056, "close": 0.2075, "volume": 720438.87, "close_time": 1766343599999, "quote_volume": 148944.940242, "trades": 794, "taker_buy_base": 386035.22, "taker_buy_quote": 79838.570107 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.2077, "high": 0.2089, "low": 0.2069, "close": 0.2084, "volume": 427562.49, "close_time": 1766347199999, "quote_volume": 88799.035096, "trades": 798, "taker_buy_base": 189601.65, "taker_buy_quote": 39390.591261 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2085, "high": 0.2087, "low": 0.207, "close": 0.2072, "volume": 235384.73, "close_time": 1766350799999, "quote_volume": 48908.544983, "trades": 556, "taker_buy_base": 94681.68, "taker_buy_quote": 19690.677774 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.2072, "high": 0.2077, "low": 0.2062, "close": 0.2069, "volume": 412794.56, "close_time": 1766354399999, "quote_volume": 85423.365441, "trades": 811, "taker_buy_base": 220183.11, "taker_buy_quote": 45582.791277 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.2067, "high": 0.2093, "low": 0.2066, "close": 0.2093, "volume": 336317.81, "close_time": 1766357999999, "quote_volume": 69787.148892, "trades": 700, "taker_buy_base": 160720.53, "taker_buy_quote": 33331.485485 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.2094, "high": 0.2114, "low": 0.2092, "close": 0.2106, "volume": 670567.47, "close_time": 1766361599999, "quote_volume": 141139.748604, "trades": 1100, "taker_buy_base": 335554.71, "taker_buy_quote": 70589.067159 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2107, "high": 0.2175, "low": 0.2106, "close": 0.2147, "volume": 13956205.37, "close_time": 1766365199999, "quote_volume": 3017635.190931, "trades": 7525, "taker_buy_base": 2307454.71, "taker_buy_quote": 497399.13675 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.2147, "high": 0.2165, "low": 0.2134, "close": 0.2135, "volume": 1898151.53, "close_time": 1766368799999, "quote_volume": 408576.081571, "trades": 2039, "taker_buy_base": 873433.14, "taker_buy_quote": 188044.865268 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.2135, "high": 0.2135, "low": 0.2097, "close": 0.2114, "volume": 1275752.53, "close_time": 1766372399999, "quote_volume": 269473.619895, "trades": 1446, "taker_buy_base": 654130.68, "taker_buy_quote": 138187.17421 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.2114, "high": 0.2131, "low": 0.2104, "close": 0.2118, "volume": 596365.31, "close_time": 1766375999999, "quote_volume": 126360.333355, "trades": 863, "taker_buy_base": 272630.84, "taker_buy_quote": 57772.513841 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2119, "high": 0.2128, "low": 0.2115, "close": 0.212, "volume": 624454.62, "close_time": 1766379599999, "quote_volume": 132387.705416, "trades": 896, "taker_buy_base": 357597.57, "taker_buy_quote": 75836.669401 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.2121, "high": 0.2121, "low": 0.2102, "close": 0.2104, "volume": 563118.37, "close_time": 1766383199999, "quote_volume": 118796.541128, "trades": 744, "taker_buy_base": 276269.57, "taker_buy_quote": 58293.051039 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.2103, "high": 0.212, "low": 0.2099, "close": 0.2111, "volume": 358135.8, "close_time": 1766386799999, "quote_volume": 75520.808111, "trades": 667, "taker_buy_base": 187692.8, "taker_buy_quote": 39574.51202 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.211, "high": 0.2124, "low": 0.2107, "close": 0.2111, "volume": 407599.26, "close_time": 1766390399999, "quote_volume": 86229.574838, "trades": 772, "taker_buy_base": 263038.34, "taker_buy_quote": 55650.341038 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2109, "high": 0.2138, "low": 0.2104, "close": 0.2108, "volume": 670343.45, "close_time": 1766393999999, "quote_volume": 142160.897519, "trades": 1336, "taker_buy_base": 264830.52, "taker_buy_quote": 56200.374139 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.2106, "high": 0.2119, "low": 0.2104, "close": 0.2116, "volume": 148092.36, "close_time": 1766397599999, "quote_volume": 31269.0813, "trades": 686, "taker_buy_base": 53351.46, "taker_buy_quote": 11271.66798 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.2117, "high": 0.2129, "low": 0.2109, "close": 0.2126, "volume": 568385.31, "close_time": 1766401199999, "quote_volume": 120618.676068, "trades": 824, "taker_buy_base": 329542.24, "taker_buy_quote": 69951.647785 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.2126, "high": 0.2145, "low": 0.2118, "close": 0.2141, "volume": 719024.74, "close_time": 1766404799999, "quote_volume": 153479.088232, "trades": 1188, "taker_buy_base": 355782.07, "taker_buy_quote": 75994.45157 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2141, "high": 0.2159, "low": 0.2132, "close": 0.2144, "volume": 1138949.12, "close_time": 1766408399999, "quote_volume": 244186.831706, "trades": 1419, "taker_buy_base": 629806.65, "taker_buy_quote": 135083.54973 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.2144, "high": 0.2146, "low": 0.2118, "close": 0.2128, "volume": 924533.59, "close_time": 1766411999999, "quote_volume": 196656.564492, "trades": 1204, "taker_buy_base": 434883.1, "taker_buy_quote": 92513.496693 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.2128, "high": 0.2144, "low": 0.2107, "close": 0.2132, "volume": 1788827.59, "close_time": 1766415599999, "quote_volume": 380493.461404, "trades": 2490, "taker_buy_base": 1004041.05, "taker_buy_quote": 213659.419076 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.2133, "high": 0.2144, "low": 0.2086, "close": 0.2115, "volume": 1860797.16, "close_time": 1766419199999, "quote_volume": 392251.159662, "trades": 2383, "taker_buy_base": 790512.16, "taker_buy_quote": 166803.051125 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2116, "high": 0.2118, "low": 0.2092, "close": 0.2106, "volume": 790829.91, "close_time": 1766422799999, "quote_volume": 166577.060491, "trades": 1258, "taker_buy_base": 424804.06, "taker_buy_quote": 89479.636952 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.2106, "high": 0.2111, "low": 0.2094, "close": 0.2105, "volume": 570429.43, "close_time": 1766426399999, "quote_volume": 119860.52222, "trades": 832, "taker_buy_base": 253936.43, "taker_buy_quote": 53379.256053 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.2104, "high": 0.2119, "low": 0.2099, "close": 0.2105, "volume": 1358824.25, "close_time": 1766429999999, "quote_volume": 286266.529332, "trades": 1501, "taker_buy_base": 702633.1, "taker_buy_quote": 148012.871557 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.2104, "high": 0.2106, "low": 0.2058, "close": 0.2064, "volume": 1432845.29, "close_time": 1766433599999, "quote_volume": 298584.96004, "trades": 1575, "taker_buy_base": 530292.87, "taker_buy_quote": 110529.15418 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2063, "high": 0.2075, "low": 0.2048, "close": 0.2062, "volume": 1077676.01, "close_time": 1766437199999, "quote_volume": 222095.38508, "trades": 1326, "taker_buy_base": 587300.37, "taker_buy_quote": 121151.618808 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.2062, "high": 0.2075, "low": 0.206, "close": 0.2065, "volume": 463851.43, "close_time": 1766440799999, "quote_volume": 95847.919137, "trades": 842, "taker_buy_base": 247923.19, "taker_buy_quote": 51244.640961 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.2064, "high": 0.2082, "low": 0.2056, "close": 0.2079, "volume": 504508.25, "close_time": 1766444399999, "quote_volume": 104173.363056, "trades": 485, "taker_buy_base": 279692.69, "taker_buy_quote": 57802.124494 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.2079, "high": 0.2083, "low": 0.2061, "close": 0.2068, "volume": 417248.02, "close_time": 1766447999999, "quote_volume": 86447.894917, "trades": 341, "taker_buy_base": 224443.97, "taker_buy_quote": 46491.596552 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2068, "high": 0.2072, "low": 0.2058, "close": 0.2065, "volume": 332875.42, "close_time": 1766451599999, "quote_volume": 68736.59764, "trades": 383, "taker_buy_base": 212670.11, "taker_buy_quote": 43927.110529 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.2065, "high": 0.2066, "low": 0.2043, "close": 0.205, "volume": 877123.54, "close_time": 1766455199999, "quote_volume": 180221.513971, "trades": 593, "taker_buy_base": 486194.9, "taker_buy_quote": 99922.906696 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.2049, "high": 0.2061, "low": 0.2034, "close": 0.2036, "volume": 1667837.57, "close_time": 1766458799999, "quote_volume": 341583.842973, "trades": 912, "taker_buy_base": 848196.02, "taker_buy_quote": 174154.153941 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.2035, "high": 0.2038, "low": 0.2017, "close": 0.2025, "volume": 917405.8, "close_time": 1766462399999, "quote_volume": 186015.051427, "trades": 1166, "taker_buy_base": 391363.41, "taker_buy_quote": 79422.418909 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2024, "high": 0.2027, "low": 0.2001, "close": 0.2006, "volume": 1141088.64, "close_time": 1766465999999, "quote_volume": 229408.360744, "trades": 1351, "taker_buy_base": 442705.95, "taker_buy_quote": 89020.950493 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.2006, "high": 0.2014, "low": 0.1997, "close": 0.2013, "volume": 912641.74, "close_time": 1766469599999, "quote_volume": 182964.91231, "trades": 1152, "taker_buy_base": 381407.24, "taker_buy_quote": 76498.300046 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.2011, "high": 0.2019, "low": 0.1992, "close": 0.2004, "volume": 4405748.68, "close_time": 1766473199999, "quote_volume": 881278.334339, "trades": 2633, "taker_buy_base": 3148490.26, "taker_buy_quote": 629763.399306 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.2003, "high": 0.201, "low": 0.2, "close": 0.2008, "volume": 1087175.33, "close_time": 1766476799999, "quote_volume": 217913.674535, "trades": 1107, "taker_buy_base": 493296.05, "taker_buy_quote": 98901.079823 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2007, "high": 0.2015, "low": 0.2001, "close": 0.2002, "volume": 541894.25, "close_time": 1766480399999, "quote_volume": 108810.674999, "trades": 1014, "taker_buy_base": 228595.67, "taker_buy_quote": 45918.52491 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.2002, "high": 0.201, "low": 0.1998, "close": 0.2001, "volume": 1039244.48, "close_time": 1766483999999, "quote_volume": 208197.430093, "trades": 1144, "taker_buy_base": 343961.74, "taker_buy_quote": 68944.133197 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.2, "high": 0.2013, "low": 0.2, "close": 0.201, "volume": 794995.78, "close_time": 1766487599999, "quote_volume": 159421.935514, "trades": 911, "taker_buy_base": 364808.17, "taker_buy_quote": 73148.630641 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.201, "high": 0.2018, "low": 0.2007, "close": 0.2011, "volume": 384494.41, "close_time": 1766491199999, "quote_volume": 77314.727606, "trades": 749, "taker_buy_base": 214785.93, "taker_buy_quote": 43199.800815 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.201, "high": 0.201, "low": 0.1984, "close": 0.1992, "volume": 1567150.62, "close_time": 1766494799999, "quote_volume": 313501.411478, "trades": 1286, "taker_buy_base": 431097.11, "taker_buy_quote": 86059.227824 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1991, "high": 0.1998, "low": 0.1943, "close": 0.1954, "volume": 11122025.77, "close_time": 1766498399999, "quote_volume": 2190060.00234, "trades": 3156, "taker_buy_base": 8542282.21, "taker_buy_quote": 1681608.446572 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1953, "high": 0.1967, "low": 0.1929, "close": 0.1948, "volume": 3783835.39, "close_time": 1766501999999, "quote_volume": 737281.288443, "trades": 3013, "taker_buy_base": 1840623.64, "taker_buy_quote": 358734.894426 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1946, "high": 0.1973, "low": 0.1939, "close": 0.197, "volume": 1650231.54, "close_time": 1766505599999, "quote_volume": 323162.074598, "trades": 1646, "taker_buy_base": 848579.13, "taker_buy_quote": 166286.374191 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1969, "high": 0.2003, "low": 0.1967, "close": 0.1998, "volume": 1836177.61, "close_time": 1766509199999, "quote_volume": 365505.398979, "trades": 1873, "taker_buy_base": 941123.75, "taker_buy_quote": 187384.003783 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1998, "high": 0.2004, "low": 0.1971, "close": 0.1972, "volume": 832663.86, "close_time": 1766512799999, "quote_volume": 165596.158835, "trades": 1113, "taker_buy_base": 379134.92, "taker_buy_quote": 75407.901628 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1973, "high": 0.2005, "low": 0.1973, "close": 0.2001, "volume": 794242.02, "close_time": 1766516399999, "quote_volume": 158141.311079, "trades": 1056, "taker_buy_base": 489087.18, "taker_buy_quote": 97394.518134 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.2003, "high": 0.2004, "low": 0.1989, "close": 0.2, "volume": 411980.31, "close_time": 1766519999999, "quote_volume": 82228.399943, "trades": 732, "taker_buy_base": 219320.99, "taker_buy_quote": 43780.648061 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2, "high": 0.2022, "low": 0.1991, "close": 0.2008, "volume": 929524.51, "close_time": 1766523599999, "quote_volume": 186427.491367, "trades": 1249, "taker_buy_base": 477978.12, "taker_buy_quote": 95958.287702 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.2009, "high": 0.2011, "low": 0.1998, "close": 0.2003, "volume": 368000.42, "close_time": 1766527199999, "quote_volume": 73656.688244, "trades": 729, "taker_buy_base": 153362.4, "taker_buy_quote": 30694.633755 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.2003, "high": 0.2006, "low": 0.1983, "close": 0.1994, "volume": 349787.4, "close_time": 1766530799999, "quote_volume": 69765.350004, "trades": 738, "taker_buy_base": 161564.0, "taker_buy_quote": 32235.810836 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1993, "high": 0.2003, "low": 0.1988, "close": 0.2, "volume": 765676.0, "close_time": 1766534399999, "quote_volume": 152764.446634, "trades": 960, "taker_buy_base": 375853.52, "taker_buy_quote": 74974.706234 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2, "high": 0.201, "low": 0.1995, "close": 0.2005, "volume": 516538.36, "close_time": 1766537999999, "quote_volume": 103414.230494, "trades": 791, "taker_buy_base": 309782.68, "taker_buy_quote": 62027.129871 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.2005, "high": 0.201, "low": 0.199, "close": 0.1992, "volume": 340965.8, "close_time": 1766541599999, "quote_volume": 68102.716925, "trades": 687, "taker_buy_base": 136901.83, "taker_buy_quote": 27354.064636 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1991, "high": 0.1992, "low": 0.1962, "close": 0.1969, "volume": 1052806.09, "close_time": 1766545199999, "quote_volume": 208058.684303, "trades": 1363, "taker_buy_base": 243998.25, "taker_buy_quote": 48156.876328 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1969, "high": 0.1983, "low": 0.196, "close": 0.1983, "volume": 530387.42, "close_time": 1766548799999, "quote_volume": 104681.705559, "trades": 762, "taker_buy_base": 300729.8, "taker_buy_quote": 59395.679843 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1983, "high": 0.1989, "low": 0.1969, "close": 0.197, "volume": 481102.8, "close_time": 1766552399999, "quote_volume": 95191.733948, "trades": 811, "taker_buy_base": 315094.28, "taker_buy_quote": 62355.857062 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.1971, "high": 0.1978, "low": 0.1956, "close": 0.1962, "volume": 1272031.65, "close_time": 1766555999999, "quote_volume": 249940.961208, "trades": 949, "taker_buy_base": 513946.99, "taker_buy_quote": 101168.789088 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1962, "high": 0.1967, "low": 0.1958, "close": 0.1963, "volume": 685587.91, "close_time": 1766559599999, "quote_volume": 134455.289137, "trades": 887, "taker_buy_base": 321895.13, "taker_buy_quote": 63128.159116 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1963, "high": 0.1976, "low": 0.196, "close": 0.1964, "volume": 835877.27, "close_time": 1766563199999, "quote_volume": 164537.879903, "trades": 816, "taker_buy_base": 429043.98, "taker_buy_quote": 84472.873649 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1964, "high": 0.1968, "low": 0.1957, "close": 0.1962, "volume": 994605.08, "close_time": 1766566799999, "quote_volume": 195177.715169, "trades": 1001, "taker_buy_base": 520262.9, "taker_buy_quote": 102111.30716 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1962, "high": 0.197, "low": 0.1959, "close": 0.1963, "volume": 570834.82, "close_time": 1766570399999, "quote_volume": 112111.632659, "trades": 750, "taker_buy_base": 205636.61, "taker_buy_quote": 40415.629641 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1962, "high": 0.1984, "low": 0.1961, "close": 0.1974, "volume": 955173.39, "close_time": 1766573999999, "quote_volume": 188450.392379, "trades": 1406, "taker_buy_base": 645470.97, "taker_buy_quote": 127320.4257 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1974, "high": 0.1984, "low": 0.1973, "close": 0.1978, "volume": 672072.86, "close_time": 1766577599999, "quote_volume": 132907.695907, "trades": 826, "taker_buy_base": 338417.07, "taker_buy_quote": 66928.90217 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1978, "high": 0.2003, "low": 0.1977, "close": 0.1996, "volume": 986405.38, "close_time": 1766581199999, "quote_volume": 196809.757946, "trades": 1156, "taker_buy_base": 716602.71, "taker_buy_quote": 142981.813312 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1995, "high": 0.1995, "low": 0.1979, "close": 0.1992, "volume": 1370154.26, "close_time": 1766584799999, "quote_volume": 272165.067785, "trades": 1136, "taker_buy_base": 635750.52, "taker_buy_quote": 126270.447742 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1992, "high": 0.2002, "low": 0.1961, "close": 0.1986, "volume": 1278393.15, "close_time": 1766588399999, "quote_volume": 254017.405027, "trades": 1860, "taker_buy_base": 591814.6, "taker_buy_quote": 117635.416892 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1987, "high": 0.2014, "low": 0.1977, "close": 0.201, "volume": 838388.78, "close_time": 1766591999999, "quote_volume": 167547.036959, "trades": 1237, "taker_buy_base": 422262.05, "taker_buy_quote": 84417.079237 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2009, "high": 0.2032, "low": 0.1998, "close": 0.2022, "volume": 1391703.4, "close_time": 1766595599999, "quote_volume": 280268.52602, "trades": 1500, "taker_buy_base": 810127.86, "taker_buy_quote": 163156.061209 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.2023, "high": 0.2024, "low": 0.1998, "close": 0.2002, "volume": 791265.65, "close_time": 1766599199999, "quote_volume": 158883.046449, "trades": 809, "taker_buy_base": 391842.37, "taker_buy_quote": 78779.40878 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.2002, "high": 0.2008, "low": 0.1996, "close": 0.2, "volume": 600043.84, "close_time": 1766602799999, "quote_volume": 120194.600675, "trades": 574, "taker_buy_base": 286331.53, "taker_buy_quote": 57344.965477 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.2, "high": 0.2002, "low": 0.1992, "close": 0.1999, "volume": 542929.92, "close_time": 1766606399999, "quote_volume": 108382.675751, "trades": 491, "taker_buy_base": 245406.26, "taker_buy_quote": 48990.62393 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2, "high": 0.2012, "low": 0.1999, "close": 0.2, "volume": 467926.93, "close_time": 1766609999999, "quote_volume": 93816.156408, "trades": 481, "taker_buy_base": 244596.07, "taker_buy_quote": 49049.488835 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.2001, "high": 0.2007, "low": 0.1999, "close": 0.2005, "volume": 436012.18, "close_time": 1766613599999, "quote_volume": 87351.755929, "trades": 387, "taker_buy_base": 252899.85, "taker_buy_quote": 50673.386462 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.2005, "high": 0.2021, "low": 0.2004, "close": 0.202, "volume": 225449.55, "close_time": 1766617199999, "quote_volume": 45397.108706, "trades": 264, "taker_buy_base": 101978.55, "taker_buy_quote": 20531.348884 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.202, "high": 0.202, "low": 0.2009, "close": 0.2009, "volume": 324678.44, "close_time": 1766620799999, "quote_volume": 65380.876647, "trades": 323, "taker_buy_base": 85019.52, "taker_buy_quote": 17107.646248 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2009, "high": 0.2019, "low": 0.2006, "close": 0.2007, "volume": 430777.18, "close_time": 1766624399999, "quote_volume": 86730.367661, "trades": 419, "taker_buy_base": 187851.04, "taker_buy_quote": 37828.056751 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.2008, "high": 0.202, "low": 0.2006, "close": 0.2017, "volume": 308589.97, "close_time": 1766627999999, "quote_volume": 62129.354856, "trades": 244, "taker_buy_base": 190965.92, "taker_buy_quote": 38442.386045 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.2017, "high": 0.2034, "low": 0.2012, "close": 0.2032, "volume": 384424.6, "close_time": 1766631599999, "quote_volume": 77920.482727, "trades": 344, "taker_buy_base": 199480.04, "taker_buy_quote": 40426.332611 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.2032, "high": 0.2045, "low": 0.2027, "close": 0.2043, "volume": 889268.44, "close_time": 1766635199999, "quote_volume": 181231.067201, "trades": 904, "taker_buy_base": 532927.79, "taker_buy_quote": 108657.828266 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2043, "high": 0.2046, "low": 0.203, "close": 0.203, "volume": 477888.88, "close_time": 1766638799999, "quote_volume": 97510.708068, "trades": 449, "taker_buy_base": 289508.96, "taker_buy_quote": 59077.089624 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.203, "high": 0.203, "low": 0.2008, "close": 0.2022, "volume": 660929.67, "close_time": 1766642399999, "quote_volume": 133524.863581, "trades": 719, "taker_buy_base": 340601.14, "taker_buy_quote": 68813.361663 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.2022, "high": 0.2037, "low": 0.2021, "close": 0.2036, "volume": 209061.79, "close_time": 1766645999999, "quote_volume": 42410.741762, "trades": 229, "taker_buy_base": 115625.17, "taker_buy_quote": 23454.351038 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.2037, "high": 0.2037, "low": 0.2028, "close": 0.2037, "volume": 297399.17, "close_time": 1766649599999, "quote_volume": 60476.900124, "trades": 244, "taker_buy_base": 203003.4, "taker_buy_quote": 41293.225661 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2037, "high": 0.2047, "low": 0.2025, "close": 0.2035, "volume": 968908.06, "close_time": 1766653199999, "quote_volume": 196982.457271, "trades": 956, "taker_buy_base": 444025.68, "taker_buy_quote": 90304.438055 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.2036, "high": 0.2036, "low": 0.2026, "close": 0.2029, "volume": 355139.28, "close_time": 1766656799999, "quote_volume": 72133.796071, "trades": 324, "taker_buy_base": 197472.89, "taker_buy_quote": 40104.950098 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.2028, "high": 0.2028, "low": 0.201, "close": 0.2015, "volume": 692657.16, "close_time": 1766660399999, "quote_volume": 139824.523463, "trades": 605, "taker_buy_base": 345466.07, "taker_buy_quote": 69768.710206 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.2015, "high": 0.2041, "low": 0.2015, "close": 0.202, "volume": 965300.52, "close_time": 1766663999999, "quote_volume": 195456.720963, "trades": 918, "taker_buy_base": 745960.27, "taker_buy_quote": 151124.155755 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2019, "high": 0.2037, "low": 0.2017, "close": 0.2036, "volume": 350790.74, "close_time": 1766667599999, "quote_volume": 71091.457893, "trades": 731, "taker_buy_base": 179941.09, "taker_buy_quote": 36450.134286 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.2036, "high": 0.2038, "low": 0.2025, "close": 0.203, "volume": 309126.27, "close_time": 1766671199999, "quote_volume": 62783.833252, "trades": 765, "taker_buy_base": 141964.82, "taker_buy_quote": 28829.158177 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.2029, "high": 0.2035, "low": 0.2018, "close": 0.2025, "volume": 1320099.76, "close_time": 1766674799999, "quote_volume": 267908.493759, "trades": 1256, "taker_buy_base": 1012837.71, "taker_buy_quote": 205641.218881 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.2026, "high": 0.2059, "low": 0.2021, "close": 0.205, "volume": 1910168.29, "close_time": 1766678399999, "quote_volume": 390491.329301, "trades": 1871, "taker_buy_base": 952234.93, "taker_buy_quote": 194581.974037 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2051, "high": 0.2066, "low": 0.2043, "close": 0.2046, "volume": 870504.88, "close_time": 1766681999999, "quote_volume": 179032.200367, "trades": 1112, "taker_buy_base": 455972.84, "taker_buy_quote": 93841.840462 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.2045, "high": 0.2047, "low": 0.2035, "close": 0.2045, "volume": 455717.24, "close_time": 1766685599999, "quote_volume": 93004.006745, "trades": 769, "taker_buy_base": 250448.96, "taker_buy_quote": 51101.536661 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.2045, "high": 0.2058, "low": 0.2045, "close": 0.205, "volume": 730971.81, "close_time": 1766689199999, "quote_volume": 149908.711096, "trades": 905, "taker_buy_base": 436920.04, "taker_buy_quote": 89606.126196 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.205, "high": 0.2051, "low": 0.2044, "close": 0.205, "volume": 315086.03, "close_time": 1766692799999, "quote_volume": 64532.884531, "trades": 644, "taker_buy_base": 114607.17, "taker_buy_quote": 23474.69255 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.205, "high": 0.2078, "low": 0.2045, "close": 0.2066, "volume": 1622457.33, "close_time": 1766696399999, "quote_volume": 334991.402251, "trades": 1809, "taker_buy_base": 859973.39, "taker_buy_quote": 177543.230788 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.2067, "high": 0.2068, "low": 0.2058, "close": 0.2061, "volume": 256936.94, "close_time": 1766699999999, "quote_volume": 53032.076896, "trades": 632, "taker_buy_base": 115554.26, "taker_buy_quote": 23855.874984 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.2061, "high": 0.2063, "low": 0.2017, "close": 0.2031, "volume": 1366973.29, "close_time": 1766703599999, "quote_volume": 278740.742513, "trades": 1236, "taker_buy_base": 486984.65, "taker_buy_quote": 99304.04772 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.2031, "high": 0.2038, "low": 0.1986, "close": 0.1994, "volume": 3310159.47, "close_time": 1766707199999, "quote_volume": 662676.766135, "trades": 2488, "taker_buy_base": 1072322.73, "taker_buy_quote": 214918.699932 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1993, "high": 0.2003, "low": 0.1981, "close": 0.1998, "volume": 1635265.56, "close_time": 1766710799999, "quote_volume": 325580.258667, "trades": 1844, "taker_buy_base": 692733.41, "taker_buy_quote": 137912.37476 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1997, "high": 0.2027, "low": 0.1995, "close": 0.2024, "volume": 538360.73, "close_time": 1766714399999, "quote_volume": 108471.28623, "trades": 935, "taker_buy_base": 250834.03, "taker_buy_quote": 50564.336949 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.2024, "high": 0.2106, "low": 0.2024, "close": 0.209, "volume": 3076394.5, "close_time": 1766717999999, "quote_volume": 638628.460851, "trades": 2949, "taker_buy_base": 1801542.37, "taker_buy_quote": 373283.897531 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.2092, "high": 0.2096, "low": 0.2075, "close": 0.2083, "volume": 586306.61, "close_time": 1766721599999, "quote_volume": 122111.436679, "trades": 566, "taker_buy_base": 264642.58, "taker_buy_quote": 55124.049482 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2084, "high": 0.2087, "low": 0.2066, "close": 0.2085, "volume": 368182.34, "close_time": 1766725199999, "quote_volume": 76479.716564, "trades": 427, "taker_buy_base": 185982.06, "taker_buy_quote": 38640.019438 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.2086, "high": 0.2112, "low": 0.2081, "close": 0.211, "volume": 578567.65, "close_time": 1766728799999, "quote_volume": 121226.182208, "trades": 673, "taker_buy_base": 345779.01, "taker_buy_quote": 72466.773619 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.2113, "high": 0.2134, "low": 0.21, "close": 0.2113, "volume": 1370236.98, "close_time": 1766732399999, "quote_volume": 289586.082509, "trades": 1433, "taker_buy_base": 633458.75, "taker_buy_quote": 133902.386386 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.2113, "high": 0.2125, "low": 0.2096, "close": 0.2105, "volume": 1229140.59, "close_time": 1766735999999, "quote_volume": 259638.43517, "trades": 1168, "taker_buy_base": 499339.18, "taker_buy_quote": 105532.801 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2105, "high": 0.2123, "low": 0.2102, "close": 0.2111, "volume": 719028.59, "close_time": 1766739599999, "quote_volume": 151775.966571, "trades": 853, "taker_buy_base": 336382.9, "taker_buy_quote": 70993.141467 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.2111, "high": 0.2131, "low": 0.2108, "close": 0.2126, "volume": 863723.57, "close_time": 1766743199999, "quote_volume": 183084.497711, "trades": 761, "taker_buy_base": 535644.01, "taker_buy_quote": 113530.1525 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.2126, "high": 0.2137, "low": 0.2124, "close": 0.213, "volume": 780886.43, "close_time": 1766746799999, "quote_volume": 166329.823403, "trades": 597, "taker_buy_base": 378630.75, "taker_buy_quote": 80668.086241 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.213, "high": 0.213, "low": 0.2118, "close": 0.2125, "volume": 444936.4, "close_time": 1766750399999, "quote_volume": 94474.743554, "trades": 471, "taker_buy_base": 268898.85, "taker_buy_quote": 57112.114884 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2125, "high": 0.2139, "low": 0.2125, "close": 0.2132, "volume": 382925.73, "close_time": 1766753999999, "quote_volume": 81642.183808, "trades": 488, "taker_buy_base": 213710.52, "taker_buy_quote": 45575.381314 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.2132, "high": 0.2132, "low": 0.2115, "close": 0.2123, "volume": 623537.79, "close_time": 1766757599999, "quote_volume": 132434.255383, "trades": 728, "taker_buy_base": 345771.11, "taker_buy_quote": 73435.004102 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.2123, "high": 0.2124, "low": 0.207, "close": 0.2075, "volume": 1796474.35, "close_time": 1766761199999, "quote_volume": 375615.160291, "trades": 1794, "taker_buy_base": 755021.98, "taker_buy_quote": 158017.514446 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.2072, "high": 0.2079, "low": 0.2051, "close": 0.2072, "volume": 2122863.57, "close_time": 1766764799999, "quote_volume": 438253.15818, "trades": 2156, "taker_buy_base": 1032741.27, "taker_buy_quote": 213231.950279 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2072, "high": 0.2078, "low": 0.2052, "close": 0.2053, "volume": 993991.36, "close_time": 1766768399999, "quote_volume": 205411.514159, "trades": 1041, "taker_buy_base": 356232.25, "taker_buy_quote": 73644.076463 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.2053, "high": 0.2081, "low": 0.2053, "close": 0.2074, "volume": 609711.1, "close_time": 1766771999999, "quote_volume": 126044.186381, "trades": 727, "taker_buy_base": 345948.91, "taker_buy_quote": 71496.589597 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.2077, "high": 0.2093, "low": 0.2077, "close": 0.2084, "volume": 426199.91, "close_time": 1766775599999, "quote_volume": 88874.740638, "trades": 540, "taker_buy_base": 199927.4, "taker_buy_quote": 41681.418201 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.2083, "high": 0.21, "low": 0.208, "close": 0.2094, "volume": 505467.73, "close_time": 1766779199999, "quote_volume": 105787.878865, "trades": 556, "taker_buy_base": 318455.38, "taker_buy_quote": 66680.073502 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2095, "high": 0.2109, "low": 0.2088, "close": 0.2099, "volume": 356751.48, "close_time": 1766782799999, "quote_volume": 74946.621806, "trades": 415, "taker_buy_base": 217840.71, "taker_buy_quote": 45786.158147 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.2099, "high": 0.2102, "low": 0.2085, "close": 0.2085, "volume": 376844.56, "close_time": 1766786399999, "quote_volume": 78932.757698, "trades": 348, "taker_buy_base": 132876.69, "taker_buy_quote": 27867.41573 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.2084, "high": 0.2098, "low": 0.208, "close": 0.2098, "volume": 316837.65, "close_time": 1766789999999, "quote_volume": 66114.478158, "trades": 439, "taker_buy_base": 172497.34, "taker_buy_quote": 36006.409963 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.2098, "high": 0.2106, "low": 0.2097, "close": 0.21, "volume": 371019.06, "close_time": 1766793599999, "quote_volume": 77930.522647, "trades": 305, "taker_buy_base": 139999.06, "taker_buy_quote": 29396.785584 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.21, "high": 0.2106, "low": 0.2098, "close": 0.2103, "volume": 367985.97, "close_time": 1766797199999, "quote_volume": 77345.593845, "trades": 466, "taker_buy_base": 189809.06, "taker_buy_quote": 39904.754862 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.2103, "high": 0.211, "low": 0.2099, "close": 0.211, "volume": 261937.34, "close_time": 1766800799999, "quote_volume": 55102.557981, "trades": 275, "taker_buy_base": 142707.34, "taker_buy_quote": 30017.630449 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.211, "high": 0.2122, "low": 0.2105, "close": 0.2116, "volume": 432396.92, "close_time": 1766804399999, "quote_volume": 91425.402101, "trades": 476, "taker_buy_base": 231563.11, "taker_buy_quote": 48993.334597 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.2115, "high": 0.2129, "low": 0.2107, "close": 0.2121, "volume": 400091.13, "close_time": 1766807999999, "quote_volume": 84766.748994, "trades": 515, "taker_buy_base": 188137.04, "taker_buy_quote": 39860.441549 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2121, "high": 0.2122, "low": 0.2105, "close": 0.2105, "volume": 383430.69, "close_time": 1766811599999, "quote_volume": 80945.058172, "trades": 359, "taker_buy_base": 149390.94, "taker_buy_quote": 31530.728392 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.2106, "high": 0.212, "low": 0.2105, "close": 0.2118, "volume": 252171.93, "close_time": 1766815199999, "quote_volume": 53221.94366, "trades": 196, "taker_buy_base": 146097.62, "taker_buy_quote": 30822.572538 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.2118, "high": 0.2123, "low": 0.2113, "close": 0.2113, "volume": 173631.52, "close_time": 1766818799999, "quote_volume": 36778.874078, "trades": 186, "taker_buy_base": 67271.43, "taker_buy_quote": 14251.614867 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.2112, "high": 0.2115, "low": 0.2103, "close": 0.2106, "volume": 254918.68, "close_time": 1766822399999, "quote_volume": 53757.938682, "trades": 315, "taker_buy_base": 133564.23, "taker_buy_quote": 28172.151447 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2106, "high": 0.2112, "low": 0.2104, "close": 0.2109, "volume": 322216.9, "close_time": 1766825999999, "quote_volume": 67925.219596, "trades": 296, "taker_buy_base": 197265.72, "taker_buy_quote": 41601.502668 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.2109, "high": 0.2131, "low": 0.2108, "close": 0.211, "volume": 711576.55, "close_time": 1766829599999, "quote_volume": 150872.196536, "trades": 738, "taker_buy_base": 422657.32, "taker_buy_quote": 89602.355206 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.211, "high": 0.2111, "low": 0.2093, "close": 0.2102, "volume": 441504.45, "close_time": 1766833199999, "quote_volume": 92836.546719, "trades": 648, "taker_buy_base": 247882.47, "taker_buy_quote": 52138.571592 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.2102, "high": 0.2121, "low": 0.2102, "close": 0.2118, "volume": 289687.23, "close_time": 1766836799999, "quote_volume": 61215.992735, "trades": 406, "taker_buy_base": 127953.04, "taker_buy_quote": 27021.082108 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2118, "high": 0.2119, "low": 0.2109, "close": 0.2115, "volume": 346354.59, "close_time": 1766840399999, "quote_volume": 73205.306477, "trades": 407, "taker_buy_base": 117864.53, "taker_buy_quote": 24911.218317 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.2116, "high": 0.2117, "low": 0.2103, "close": 0.2106, "volume": 179998.44, "close_time": 1766843999999, "quote_volume": 37962.603582, "trades": 251, "taker_buy_base": 72105.72, "taker_buy_quote": 15210.020377 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.2106, "high": 0.2124, "low": 0.2105, "close": 0.2119, "volume": 278197.21, "close_time": 1766847599999, "quote_volume": 58856.245299, "trades": 389, "taker_buy_base": 146007.85, "taker_buy_quote": 30895.962086 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.2118, "high": 0.2135, "low": 0.2114, "close": 0.2132, "volume": 692185.53, "close_time": 1766851199999, "quote_volume": 147081.963722, "trades": 622, "taker_buy_base": 417846.08, "taker_buy_quote": 88785.698231 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2133, "high": 0.2135, "low": 0.2121, "close": 0.2122, "volume": 650695.31, "close_time": 1766854799999, "quote_volume": 138316.76799, "trades": 637, "taker_buy_base": 323889.01, "taker_buy_quote": 68832.886764 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.2122, "high": 0.2135, "low": 0.2122, "close": 0.2134, "volume": 245117.95, "close_time": 1766858399999, "quote_volume": 52181.529208, "trades": 303, "taker_buy_base": 131092.76, "taker_buy_quote": 27915.370152 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.2134, "high": 0.2135, "low": 0.2126, "close": 0.2133, "volume": 287028.03, "close_time": 1766861999999, "quote_volume": 61114.001003, "trades": 239, "taker_buy_base": 125810.36, "taker_buy_quote": 26797.72375 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.2133, "high": 0.2139, "low": 0.2132, "close": 0.2135, "volume": 208299.21, "close_time": 1766865599999, "quote_volume": 44477.273065, "trades": 251, "taker_buy_base": 155526.96, "taker_buy_quote": 33212.777648 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2136, "high": 0.2146, "low": 0.2135, "close": 0.2137, "volume": 307147.91, "close_time": 1766869199999, "quote_volume": 65718.352584, "trades": 397, "taker_buy_base": 143611.11, "taker_buy_quote": 30725.987294 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.2137, "high": 0.2151, "low": 0.2136, "close": 0.2149, "volume": 242754.63, "close_time": 1766872799999, "quote_volume": 52122.583916, "trades": 387, "taker_buy_base": 149803.99, "taker_buy_quote": 32169.632749 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.215, "high": 0.2163, "low": 0.2133, "close": 0.2143, "volume": 639829.39, "close_time": 1766876399999, "quote_volume": 137450.477899, "trades": 904, "taker_buy_base": 360531.87, "taker_buy_quote": 77483.471973 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.2141, "high": 0.2177, "low": 0.2141, "close": 0.2168, "volume": 658964.98, "close_time": 1766879999999, "quote_volume": 142317.047964, "trades": 837, "taker_buy_base": 429515.79, "taker_buy_quote": 92738.362986 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2168, "high": 0.2173, "low": 0.2159, "close": 0.216, "volume": 536207.33, "close_time": 1766883599999, "quote_volume": 116097.588328, "trades": 562, "taker_buy_base": 233488.24, "taker_buy_quote": 50575.043844 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.2164, "high": 0.2167, "low": 0.2147, "close": 0.2149, "volume": 609044.03, "close_time": 1766887199999, "quote_volume": 131123.135733, "trades": 877, "taker_buy_base": 330991.52, "taker_buy_quote": 71270.225561 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.2148, "high": 0.2149, "low": 0.2137, "close": 0.2137, "volume": 743860.57, "close_time": 1766890799999, "quote_volume": 159471.419042, "trades": 1404, "taker_buy_base": 464150.35, "taker_buy_quote": 99522.3651 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.2137, "high": 0.2137, "low": 0.2128, "close": 0.2134, "volume": 1020743.72, "close_time": 1766894399999, "quote_volume": 217614.00951, "trades": 1000, "taker_buy_base": 343448.61, "taker_buy_quote": 73251.543691 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2133, "high": 0.2133, "low": 0.2117, "close": 0.212, "volume": 742337.79, "close_time": 1766897999999, "quote_volume": 157793.980018, "trades": 961, "taker_buy_base": 406701.95, "taker_buy_quote": 86476.546074 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.212, "high": 0.2143, "low": 0.2115, "close": 0.2133, "volume": 759601.2, "close_time": 1766901599999, "quote_volume": 161879.197249, "trades": 911, "taker_buy_base": 462496.42, "taker_buy_quote": 98567.022487 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.2132, "high": 0.2143, "low": 0.2128, "close": 0.2138, "volume": 663832.46, "close_time": 1766905199999, "quote_volume": 141788.89254, "trades": 849, "taker_buy_base": 385493.29, "taker_buy_quote": 82339.731677 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.2138, "high": 0.2138, "low": 0.2121, "close": 0.2122, "volume": 683774.73, "close_time": 1766908799999, "quote_volume": 145612.398333, "trades": 751, "taker_buy_base": 316317.66, "taker_buy_quote": 67375.628447 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2123, "high": 0.2133, "low": 0.2119, "close": 0.2124, "volume": 749796.78, "close_time": 1766912399999, "quote_volume": 159295.557036, "trades": 574, "taker_buy_base": 463036.6, "taker_buy_quote": 98390.738487 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.2123, "high": 0.2128, "low": 0.2115, "close": 0.2118, "volume": 1213515.17, "close_time": 1766915999999, "quote_volume": 257500.960026, "trades": 713, "taker_buy_base": 442628.7, "taker_buy_quote": 93909.211485 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.2118, "high": 0.2126, "low": 0.2114, "close": 0.2115, "volume": 924087.09, "close_time": 1766919599999, "quote_volume": 195837.76761, "trades": 882, "taker_buy_base": 369913.46, "taker_buy_quote": 78441.706973 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.2116, "high": 0.2119, "low": 0.2103, "close": 0.2112, "volume": 1116974.32, "close_time": 1766923199999, "quote_volume": 235838.63643, "trades": 865, "taker_buy_base": 446771.2, "taker_buy_quote": 94302.857815 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2113, "high": 0.2114, "low": 0.2094, "close": 0.2098, "volume": 1012045.95, "close_time": 1766926799999, "quote_volume": 212763.705149, "trades": 975, "taker_buy_base": 468543.03, "taker_buy_quote": 98577.285411 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.2097, "high": 0.2109, "low": 0.2097, "close": 0.2104, "volume": 546533.46, "close_time": 1766930399999, "quote_volume": 115027.654431, "trades": 668, "taker_buy_base": 281596.23, "taker_buy_quote": 59271.237399 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.2104, "high": 0.2128, "low": 0.2104, "close": 0.2114, "volume": 1910646.01, "close_time": 1766933999999, "quote_volume": 403797.827701, "trades": 1734, "taker_buy_base": 1533281.29, "taker_buy_quote": 323975.549513 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.2115, "high": 0.2121, "low": 0.2096, "close": 0.2098, "volume": 633597.3, "close_time": 1766937599999, "quote_volume": 133556.435663, "trades": 795, "taker_buy_base": 404890.13, "taker_buy_quote": 85382.153919 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2098, "high": 0.2111, "low": 0.2094, "close": 0.2098, "volume": 674175.14, "close_time": 1766941199999, "quote_volume": 141745.605662, "trades": 847, "taker_buy_base": 375008.54, "taker_buy_quote": 78847.119247 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.2098, "high": 0.2107, "low": 0.2083, "close": 0.2086, "volume": 844246.86, "close_time": 1766944799999, "quote_volume": 176813.956064, "trades": 912, "taker_buy_base": 503962.97, "taker_buy_quote": 105623.974162 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.2087, "high": 0.2087, "low": 0.2065, "close": 0.2068, "volume": 1233112.85, "close_time": 1766948399999, "quote_volume": 255820.894165, "trades": 1330, "taker_buy_base": 653253.16, "taker_buy_quote": 135505.68577 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.2067, "high": 0.2079, "low": 0.2063, "close": 0.2064, "volume": 855634.77, "close_time": 1766951999999, "quote_volume": 177083.189163, "trades": 1071, "taker_buy_base": 496793.93, "taker_buy_quote": 102822.253363 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2064, "high": 0.2076, "low": 0.2059, "close": 0.2068, "volume": 899978.19, "close_time": 1766955599999, "quote_volume": 186138.247371, "trades": 951, "taker_buy_base": 478693.74, "taker_buy_quote": 98967.939095 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.2068, "high": 0.2075, "low": 0.2066, "close": 0.2073, "volume": 642806.73, "close_time": 1766959199999, "quote_volume": 133062.905578, "trades": 1084, "taker_buy_base": 400612.02, "taker_buy_quote": 82952.571354 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.2073, "high": 0.2085, "low": 0.2067, "close": 0.208, "volume": 779459.53, "close_time": 1766962799999, "quote_volume": 161768.703613, "trades": 1116, "taker_buy_base": 476787.85, "taker_buy_quote": 98997.875583 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.208, "high": 0.2085, "low": 0.2066, "close": 0.2079, "volume": 1299175.03, "close_time": 1766966399999, "quote_volume": 269638.482601, "trades": 1423, "taker_buy_base": 824240.47, "taker_buy_quote": 171076.561643 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2082, "high": 0.2115, "low": 0.2073, "close": 0.2111, "volume": 986077.67, "close_time": 1766969999999, "quote_volume": 206557.236572, "trades": 1222, "taker_buy_base": 536033.13, "taker_buy_quote": 112337.182413 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.2109, "high": 0.2132, "low": 0.2088, "close": 0.2117, "volume": 739720.17, "close_time": 1766973599999, "quote_volume": 156335.603594, "trades": 996, "taker_buy_base": 401038.44, "taker_buy_quote": 84793.288423 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.212, "high": 0.2145, "low": 0.2118, "close": 0.2136, "volume": 1123645.08, "close_time": 1766977199999, "quote_volume": 239689.412083, "trades": 1336, "taker_buy_base": 516994.8, "taker_buy_quote": 110290.977356 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.2136, "high": 0.2183, "low": 0.2135, "close": 0.2174, "volume": 1253740.21, "close_time": 1766980799999, "quote_volume": 271117.651037, "trades": 1517, "taker_buy_base": 677263.73, "taker_buy_quote": 146371.100882 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2174, "high": 0.2189, "low": 0.2168, "close": 0.2183, "volume": 1257558.83, "close_time": 1766984399999, "quote_volume": 273994.391131, "trades": 1461, "taker_buy_base": 502438.36, "taker_buy_quote": 109525.113996 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.2183, "high": 0.2186, "low": 0.2158, "close": 0.2158, "volume": 1023429.98, "close_time": 1766987999999, "quote_volume": 222496.077113, "trades": 903, "taker_buy_base": 446279.28, "taker_buy_quote": 96991.0208 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.2158, "high": 0.217, "low": 0.2141, "close": 0.2149, "volume": 649879.01, "close_time": 1766991599999, "quote_volume": 140270.81849, "trades": 808, "taker_buy_base": 289448.42, "taker_buy_quote": 62493.234753 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.215, "high": 0.2152, "low": 0.2133, "close": 0.2149, "volume": 1269398.13, "close_time": 1766995199999, "quote_volume": 272191.371182, "trades": 976, "taker_buy_base": 417921.95, "taker_buy_quote": 89610.584522 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.215, "high": 0.2164, "low": 0.2145, "close": 0.2151, "volume": 789338.32, "close_time": 1766998799999, "quote_volume": 170080.914649, "trades": 828, "taker_buy_base": 443331.26, "taker_buy_quote": 95557.169133 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.2153, "high": 0.2156, "low": 0.2093, "close": 0.211, "volume": 1382903.94, "close_time": 1767002399999, "quote_volume": 294021.238877, "trades": 1804, "taker_buy_base": 536540.52, "taker_buy_quote": 114081.338997 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.2109, "high": 0.2132, "low": 0.2106, "close": 0.2119, "volume": 543958.06, "close_time": 1767005999999, "quote_volume": 115383.879425, "trades": 754, "taker_buy_base": 277918.08, "taker_buy_quote": 58956.491684 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.2119, "high": 0.2119, "low": 0.2101, "close": 0.2102, "volume": 660367.36, "close_time": 1767009599999, "quote_volume": 139251.261647, "trades": 685, "taker_buy_base": 235332.96, "taker_buy_quote": 49607.829081 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2101, "high": 0.2104, "low": 0.2059, "close": 0.209, "volume": 1816374.39, "close_time": 1767013199999, "quote_volume": 378350.979849, "trades": 2141, "taker_buy_base": 942229.81, "taker_buy_quote": 196262.447641 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.209, "high": 0.2097, "low": 0.2073, "close": 0.2078, "volume": 479878.0, "close_time": 1767016799999, "quote_volume": 100059.018491, "trades": 614, "taker_buy_base": 229319.78, "taker_buy_quote": 47834.823353 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.2077, "high": 0.2116, "low": 0.2068, "close": 0.2087, "volume": 2116352.95, "close_time": 1767020399999, "quote_volume": 443035.899155, "trades": 2005, "taker_buy_base": 1067190.41, "taker_buy_quote": 223615.163483 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.2089, "high": 0.212, "low": 0.2085, "close": 0.2113, "volume": 600273.0, "close_time": 1767023999999, "quote_volume": 126503.832142, "trades": 852, "taker_buy_base": 350219.02, "taker_buy_quote": 73810.504044 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2113, "high": 0.212, "low": 0.2091, "close": 0.2094, "volume": 626934.78, "close_time": 1767027599999, "quote_volume": 131807.617475, "trades": 763, "taker_buy_base": 311208.88, "taker_buy_quote": 65462.862163 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.2094, "high": 0.2104, "low": 0.2088, "close": 0.2101, "volume": 792245.47, "close_time": 1767031199999, "quote_volume": 165967.564307, "trades": 944, "taker_buy_base": 367383.24, "taker_buy_quote": 76979.499878 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.2101, "high": 0.2102, "low": 0.2068, "close": 0.2072, "volume": 824867.07, "close_time": 1767034799999, "quote_volume": 171718.396733, "trades": 972, "taker_buy_base": 294067.31, "taker_buy_quote": 61290.774257 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.2072, "high": 0.2102, "low": 0.2069, "close": 0.2097, "volume": 1113572.75, "close_time": 1767038399999, "quote_volume": 232512.088042, "trades": 1240, "taker_buy_base": 557683.91, "taker_buy_quote": 116401.162247 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2096, "high": 0.2102, "low": 0.2074, "close": 0.2078, "volume": 927828.39, "close_time": 1767041999999, "quote_volume": 193658.397319, "trades": 1371, "taker_buy_base": 404915.46, "taker_buy_quote": 84438.670469 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.2077, "high": 0.2094, "low": 0.2077, "close": 0.2093, "volume": 229782.15, "close_time": 1767045599999, "quote_volume": 47950.939321, "trades": 376, "taker_buy_base": 128277.63, "taker_buy_quote": 26770.210841 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.2092, "high": 0.21, "low": 0.2083, "close": 0.2096, "volume": 197348.1, "close_time": 1767049199999, "quote_volume": 41259.752705, "trades": 348, "taker_buy_base": 114494.22, "taker_buy_quote": 23933.821965 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.2094, "high": 0.2105, "low": 0.209, "close": 0.2104, "volume": 491848.24, "close_time": 1767052799999, "quote_volume": 103207.210773, "trades": 589, "taker_buy_base": 267132.87, "taker_buy_quote": 56069.086938 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2104, "high": 0.2106, "low": 0.2088, "close": 0.2097, "volume": 547542.63, "close_time": 1767056399999, "quote_volume": 114843.275454, "trades": 642, "taker_buy_base": 244929.94, "taker_buy_quote": 51366.464287 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.2097, "high": 0.21, "low": 0.2087, "close": 0.2087, "volume": 386345.57, "close_time": 1767059999999, "quote_volume": 80944.987514, "trades": 523, "taker_buy_base": 193646.25, "taker_buy_quote": 40577.006328 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.2087, "high": 0.2096, "low": 0.207, "close": 0.2076, "volume": 727010.27, "close_time": 1767063599999, "quote_volume": 151297.461973, "trades": 1031, "taker_buy_base": 261969.34, "taker_buy_quote": 54511.857769 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.2075, "high": 0.2079, "low": 0.204, "close": 0.2056, "volume": 2161274.71, "close_time": 1767067199999, "quote_volume": 444023.390009, "trades": 1901, "taker_buy_base": 974121.02, "taker_buy_quote": 200258.530641 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2056, "high": 0.207, "low": 0.2055, "close": 0.2059, "volume": 352637.33, "close_time": 1767070799999, "quote_volume": 72765.695206, "trades": 416, "taker_buy_base": 177503.81, "taker_buy_quote": 36613.776794 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.2059, "high": 0.2061, "low": 0.2032, "close": 0.2044, "volume": 758783.66, "close_time": 1767074399999, "quote_volume": 154884.043892, "trades": 975, "taker_buy_base": 419101.83, "taker_buy_quote": 85516.439865 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.2043, "high": 0.2059, "low": 0.2042, "close": 0.2054, "volume": 462725.12, "close_time": 1767077999999, "quote_volume": 94927.015254, "trades": 544, "taker_buy_base": 242099.45, "taker_buy_quote": 49655.992174 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.2054, "high": 0.2064, "low": 0.205, "close": 0.2058, "volume": 455436.98, "close_time": 1767081599999, "quote_volume": 93678.75246, "trades": 505, "taker_buy_base": 198270.91, "taker_buy_quote": 40816.688088 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2057, "high": 0.21, "low": 0.2057, "close": 0.2074, "volume": 2020392.73, "close_time": 1767085199999, "quote_volume": 420633.502346, "trades": 1970, "taker_buy_base": 1067497.69, "taker_buy_quote": 222241.302593 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.2075, "high": 0.2087, "low": 0.2074, "close": 0.2082, "volume": 712915.18, "close_time": 1767088799999, "quote_volume": 148330.077231, "trades": 742, "taker_buy_base": 415482.12, "taker_buy_quote": 86449.08989 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.2083, "high": 0.2086, "low": 0.2071, "close": 0.2075, "volume": 358642.75, "close_time": 1767092399999, "quote_volume": 74583.970904, "trades": 525, "taker_buy_base": 202181.34, "taker_buy_quote": 42060.272536 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.2075, "high": 0.2081, "low": 0.2073, "close": 0.2081, "volume": 370252.75, "close_time": 1767095999999, "quote_volume": 76870.191876, "trades": 444, "taker_buy_base": 195676.79, "taker_buy_quote": 40635.286838 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2081, "high": 0.2087, "low": 0.2067, "close": 0.2073, "volume": 386253.72, "close_time": 1767099599999, "quote_volume": 80292.922375, "trades": 489, "taker_buy_base": 181811.89, "taker_buy_quote": 37807.957981 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.2071, "high": 0.2075, "low": 0.2062, "close": 0.2067, "volume": 432304.81, "close_time": 1767103199999, "quote_volume": 89493.077749, "trades": 587, "taker_buy_base": 198957.03, "taker_buy_quote": 41188.978545 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.2067, "high": 0.2088, "low": 0.2042, "close": 0.2075, "volume": 1800317.25, "close_time": 1767106799999, "quote_volume": 371015.53062, "trades": 2044, "taker_buy_base": 944222.62, "taker_buy_quote": 194619.466735 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.2075, "high": 0.2083, "low": 0.2057, "close": 0.2077, "volume": 879898.52, "close_time": 1767110399999, "quote_volume": 181928.947955, "trades": 1203, "taker_buy_base": 504471.86, "taker_buy_quote": 104342.273626 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2077, "high": 0.2089, "low": 0.2062, "close": 0.2066, "volume": 1318907.88, "close_time": 1767113999999, "quote_volume": 272859.380495, "trades": 1218, "taker_buy_base": 353083.39, "taker_buy_quote": 73225.333331 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.2066, "high": 0.207, "low": 0.2043, "close": 0.205, "volume": 1125575.75, "close_time": 1767117599999, "quote_volume": 231260.812064, "trades": 1118, "taker_buy_base": 429489.67, "taker_buy_quote": 88280.952723 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.205, "high": 0.2052, "low": 0.2035, "close": 0.2039, "volume": 989817.2, "close_time": 1767121199999, "quote_volume": 202214.01395, "trades": 885, "taker_buy_base": 288452.11, "taker_buy_quote": 58969.593673 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.2039, "high": 0.205, "low": 0.202, "close": 0.2046, "volume": 1324350.61, "close_time": 1767124799999, "quote_volume": 269201.434413, "trades": 1194, "taker_buy_base": 682773.91, "taker_buy_quote": 138794.101184 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2046, "high": 0.2047, "low": 0.2027, "close": 0.2029, "volume": 395424.92, "close_time": 1767128399999, "quote_volume": 80514.813911, "trades": 396, "taker_buy_base": 220729.39, "taker_buy_quote": 44924.594939 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.2028, "high": 0.2036, "low": 0.2026, "close": 0.2029, "volume": 297798.04, "close_time": 1767131999999, "quote_volume": 60466.213022, "trades": 367, "taker_buy_base": 155548.59, "taker_buy_quote": 31593.270987 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.2029, "high": 0.2034, "low": 0.201, "close": 0.2018, "volume": 1018268.61, "close_time": 1767135599999, "quote_volume": 205920.805568, "trades": 734, "taker_buy_base": 461819.38, "taker_buy_quote": 93332.536289 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.2018, "high": 0.2039, "low": 0.2018, "close": 0.2035, "volume": 882624.47, "close_time": 1767139199999, "quote_volume": 179061.782967, "trades": 841, "taker_buy_base": 542635.4, "taker_buy_quote": 110092.509395 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2033, "high": 0.2036, "low": 0.2023, "close": 0.2027, "volume": 407150.02, "close_time": 1767142799999, "quote_volume": 82631.616081, "trades": 427, "taker_buy_base": 188535.96, "taker_buy_quote": 38261.375334 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.2027, "high": 0.2048, "low": 0.2026, "close": 0.2037, "volume": 695158.38, "close_time": 1767146399999, "quote_volume": 141764.73868, "trades": 401, "taker_buy_base": 495651.69, "taker_buy_quote": 101107.073114 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.2038, "high": 0.2045, "low": 0.2033, "close": 0.2038, "volume": 171883.91, "close_time": 1767149999999, "quote_volume": 35040.427878, "trades": 315, "taker_buy_base": 88914.88, "taker_buy_quote": 18133.234513 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.2038, "high": 0.2041, "low": 0.2027, "close": 0.2036, "volume": 258050.37, "close_time": 1767153599999, "quote_volume": 52437.756169, "trades": 370, "taker_buy_base": 126101.11, "taker_buy_quote": 25616.051882 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2036, "high": 0.2045, "low": 0.2034, "close": 0.204, "volume": 196439.2, "close_time": 1767157199999, "quote_volume": 40082.985894, "trades": 289, "taker_buy_base": 110144.89, "taker_buy_quote": 22476.107165 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.204, "high": 0.2049, "low": 0.2037, "close": 0.2047, "volume": 340734.51, "close_time": 1767160799999, "quote_volume": 69613.003442, "trades": 387, "taker_buy_base": 192684.39, "taker_buy_quote": 39372.842712 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.2047, "high": 0.206, "low": 0.2046, "close": 0.2046, "volume": 910064.78, "close_time": 1767164399999, "quote_volume": 186993.716055, "trades": 932, "taker_buy_base": 535960.26, "taker_buy_quote": 110094.485746 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.2047, "high": 0.205, "low": 0.2037, "close": 0.2042, "volume": 475566.92, "close_time": 1767167999999, "quote_volume": 97170.116709, "trades": 484, "taker_buy_base": 217053.83, "taker_buy_quote": 44347.821722 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2043, "high": 0.2052, "low": 0.2028, "close": 0.203, "volume": 424578.53, "close_time": 1767171599999, "quote_volume": 86650.245535, "trades": 512, "taker_buy_base": 154587.16, "taker_buy_quote": 31570.194518 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.203, "high": 0.2044, "low": 0.2027, "close": 0.2042, "volume": 300589.9, "close_time": 1767175199999, "quote_volume": 61119.569093, "trades": 367, "taker_buy_base": 160902.36, "taker_buy_quote": 32719.865618 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.2043, "high": 0.2051, "low": 0.204, "close": 0.2047, "volume": 453700.65, "close_time": 1767178799999, "quote_volume": 92799.286562, "trades": 458, "taker_buy_base": 265493.83, "taker_buy_quote": 54316.658479 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.2046, "high": 0.2068, "low": 0.2046, "close": 0.2065, "volume": 753868.23, "close_time": 1767182399999, "quote_volume": 155326.295079, "trades": 999, "taker_buy_base": 481175.8, "taker_buy_quote": 99128.18269 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2064, "high": 0.2067, "low": 0.2045, "close": 0.2048, "volume": 384579.43, "close_time": 1767185999999, "quote_volume": 79039.038863, "trades": 528, "taker_buy_base": 167154.99, "taker_buy_quote": 34360.046528 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.2048, "high": 0.2051, "low": 0.2036, "close": 0.2039, "volume": 509138.92, "close_time": 1767189599999, "quote_volume": 104057.964304, "trades": 644, "taker_buy_base": 230154.26, "taker_buy_quote": 47055.452496 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.2041, "high": 0.206, "low": 0.2026, "close": 0.2036, "volume": 1119964.68, "close_time": 1767193199999, "quote_volume": 228224.876922, "trades": 1251, "taker_buy_base": 344654.68, "taker_buy_quote": 70409.646748 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.2037, "high": 0.2037, "low": 0.2016, "close": 0.2025, "volume": 867210.49, "close_time": 1767196799999, "quote_volume": 175571.802026, "trades": 1077, "taker_buy_base": 405567.3, "taker_buy_quote": 82108.639308 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2026, "high": 0.203, "low": 0.1967, "close": 0.1986, "volume": 2501882.48, "close_time": 1767200399999, "quote_volume": 498858.444598, "trades": 2120, "taker_buy_base": 928650.36, "taker_buy_quote": 185143.995492 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1986, "high": 0.1994, "low": 0.1978, "close": 0.1984, "volume": 557845.53, "close_time": 1767203999999, "quote_volume": 110714.761027, "trades": 714, "taker_buy_base": 277403.58, "taker_buy_quote": 55078.525094 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1983, "high": 0.1997, "low": 0.1973, "close": 0.1985, "volume": 673954.72, "close_time": 1767207599999, "quote_volume": 134141.906363, "trades": 637, "taker_buy_base": 283005.32, "taker_buy_quote": 56295.282045 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1986, "high": 0.2003, "low": 0.1986, "close": 0.1986, "volume": 998668.21, "close_time": 1767211199999, "quote_volume": 199329.179996, "trades": 818, "taker_buy_base": 573904.68, "taker_buy_quote": 114679.003959 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1987, "high": 0.2018, "low": 0.1979, "close": 0.201, "volume": 1467418.88, "close_time": 1767214799999, "quote_volume": 293098.585134, "trades": 1390, "taker_buy_base": 871241.24, "taker_buy_quote": 173788.824792 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.201, "high": 0.2023, "low": 0.2007, "close": 0.202, "volume": 338837.9, "close_time": 1767218399999, "quote_volume": 68303.645332, "trades": 482, "taker_buy_base": 186347.47, "taker_buy_quote": 37592.519904 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.2019, "high": 0.2021, "low": 0.2002, "close": 0.2003, "volume": 485169.69, "close_time": 1767221999999, "quote_volume": 97639.072932, "trades": 324, "taker_buy_base": 245444.69, "taker_buy_quote": 49383.193511 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.2003, "high": 0.2007, "low": 0.1996, "close": 0.1997, "volume": 594743.71, "close_time": 1767225599999, "quote_volume": 119175.944709, "trades": 324, "taker_buy_base": 329302.65, "taker_buy_quote": 65964.311696 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1998, "high": 0.2013, "low": 0.1997, "close": 0.2009, "volume": 615682.95, "close_time": 1767229199999, "quote_volume": 123383.58426, "trades": 518, "taker_buy_base": 330507.08, "taker_buy_quote": 66251.559456 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.2008, "high": 0.202, "low": 0.2, "close": 0.2007, "volume": 234795.72, "close_time": 1767232799999, "quote_volume": 47172.602995, "trades": 246, "taker_buy_base": 89125.33, "taker_buy_quote": 17912.727409 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.2005, "high": 0.2012, "low": 0.2001, "close": 0.2011, "volume": 186193.42, "close_time": 1767236399999, "quote_volume": 37363.142721, "trades": 229, "taker_buy_base": 115792.78, "taker_buy_quote": 23242.413421 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.2011, "high": 0.2011, "low": 0.2004, "close": 0.2007, "volume": 291284.17, "close_time": 1767239999999, "quote_volume": 58457.454965, "trades": 295, "taker_buy_base": 128193.02, "taker_buy_quote": 25727.932361 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2006, "high": 0.2011, "low": 0.2001, "close": 0.2011, "volume": 140424.77, "close_time": 1767243599999, "quote_volume": 28147.677379, "trades": 219, "taker_buy_base": 71925.39, "taker_buy_quote": 14419.21628 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.2011, "high": 0.2028, "low": 0.2011, "close": 0.2023, "volume": 217442.04, "close_time": 1767247199999, "quote_volume": 43943.922492, "trades": 245, "taker_buy_base": 123030.36, "taker_buy_quote": 24860.259762 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.2024, "high": 0.2027, "low": 0.2015, "close": 0.2015, "volume": 210113.43, "close_time": 1767250799999, "quote_volume": 42461.980543, "trades": 168, "taker_buy_base": 90858.34, "taker_buy_quote": 18363.231153 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.2016, "high": 0.2019, "low": 0.2014, "close": 0.2016, "volume": 166262.74, "close_time": 1767254399999, "quote_volume": 33525.247151, "trades": 210, "taker_buy_base": 77918.53, "taker_buy_quote": 15713.127973 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2014, "high": 0.2025, "low": 0.2013, "close": 0.2025, "volume": 134065.12, "close_time": 1767257999999, "quote_volume": 27072.399912, "trades": 228, "taker_buy_base": 80902.07, "taker_buy_quote": 16338.275955 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.2025, "high": 0.2038, "low": 0.2025, "close": 0.2032, "volume": 283190.38, "close_time": 1767261599999, "quote_volume": 57585.757151, "trades": 358, "taker_buy_base": 164646.71, "taker_buy_quote": 33477.049496 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.2034, "high": 0.2045, "low": 0.203, "close": 0.2045, "volume": 267027.12, "close_time": 1767265199999, "quote_volume": 54341.740919, "trades": 250, "taker_buy_base": 128220.48, "taker_buy_quote": 26110.063533 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.2044, "high": 0.2048, "low": 0.204, "close": 0.2045, "volume": 248091.42, "close_time": 1767268799999, "quote_volume": 50738.271393, "trades": 344, "taker_buy_base": 126201.16, "taker_buy_quote": 25813.014588 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2045, "high": 0.2048, "low": 0.2034, "close": 0.2045, "volume": 290124.23, "close_time": 1767272399999, "quote_volume": 59198.572419, "trades": 335, "taker_buy_base": 120544.99, "taker_buy_quote": 24583.645403 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.2044, "high": 0.2054, "low": 0.2041, "close": 0.2054, "volume": 458341.42, "close_time": 1767275999999, "quote_volume": 93840.977811, "trades": 467, "taker_buy_base": 247812.14, "taker_buy_quote": 50757.926983 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.2055, "high": 0.206, "low": 0.2046, "close": 0.2059, "volume": 543913.62, "close_time": 1767279599999, "quote_volume": 111725.631209, "trades": 653, "taker_buy_base": 243114.22, "taker_buy_quote": 49970.213974 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.2059, "high": 0.2087, "low": 0.2055, "close": 0.2078, "volume": 876461.93, "close_time": 1767283199999, "quote_volume": 181486.094866, "trades": 1181, "taker_buy_base": 608562.2, "taker_buy_quote": 125953.408888 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.208, "high": 0.2085, "low": 0.2066, "close": 0.2081, "volume": 510621.03, "close_time": 1767286799999, "quote_volume": 106084.645143, "trades": 570, "taker_buy_base": 246620.22, "taker_buy_quote": 51235.649215 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.2082, "high": 0.212, "low": 0.208, "close": 0.2116, "volume": 757847.28, "close_time": 1767290399999, "quote_volume": 159377.581243, "trades": 970, "taker_buy_base": 395808.21, "taker_buy_quote": 83212.317194 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.2117, "high": 0.2124, "low": 0.211, "close": 0.2124, "volume": 562023.58, "close_time": 1767293999999, "quote_volume": 119098.771631, "trades": 758, "taker_buy_base": 380625.95, "taker_buy_quote": 80678.500753 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.2125, "high": 0.2153, "low": 0.2121, "close": 0.2152, "volume": 1385933.37, "close_time": 1767297599999, "quote_volume": 296658.989928, "trades": 1050, "taker_buy_base": 1103571.59, "taker_buy_quote": 236340.286927 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2153, "high": 0.2155, "low": 0.2126, "close": 0.213, "volume": 744075.57, "close_time": 1767301199999, "quote_volume": 158972.118036, "trades": 787, "taker_buy_base": 265501.15, "taker_buy_quote": 56749.578103 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.2131, "high": 0.2141, "low": 0.2131, "close": 0.214, "volume": 363368.48, "close_time": 1767304799999, "quote_volume": 77657.361475, "trades": 483, "taker_buy_base": 200741.4, "taker_buy_quote": 42903.973873 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.214, "high": 0.2168, "low": 0.214, "close": 0.2166, "volume": 383900.21, "close_time": 1767308399999, "quote_volume": 82656.253805, "trades": 424, "taker_buy_base": 248032.44, "taker_buy_quote": 53400.028274 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.2168, "high": 0.218, "low": 0.2159, "close": 0.2174, "volume": 779259.66, "close_time": 1767311999999, "quote_volume": 169360.792007, "trades": 678, "taker_buy_base": 422071.11, "taker_buy_quote": 91782.638009 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2175, "high": 0.2184, "low": 0.2158, "close": 0.2171, "volume": 663332.41, "close_time": 1767315599999, "quote_volume": 144009.380385, "trades": 631, "taker_buy_base": 294648.79, "taker_buy_quote": 63973.141596 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.2171, "high": 0.2177, "low": 0.2162, "close": 0.217, "volume": 428751.11, "close_time": 1767319199999, "quote_volume": 92983.493855, "trades": 494, "taker_buy_base": 182302.01, "taker_buy_quote": 39536.999198 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.2166, "volume": 424928.56, "close_time": 1767322799999, "quote_volume": 91722.691622, "trades": 505, "taker_buy_base": 226691.33, "taker_buy_quote": 48946.411501 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.2169, "high": 0.2213, "low": 0.2165, "close": 0.2207, "volume": 778842.49, "close_time": 1767326399999, "quote_volume": 170856.162613, "trades": 1008, "taker_buy_base": 367611.34, "taker_buy_quote": 80557.636583 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2209, "high": 0.2232, "low": 0.2182, "close": 0.2199, "volume": 1509423.04, "close_time": 1767329999999, "quote_volume": 333122.926214, "trades": 1384, "taker_buy_base": 795583.79, "taker_buy_quote": 175690.297459 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.22, "high": 0.2204, "low": 0.2186, "close": 0.2201, "volume": 470588.65, "close_time": 1767333599999, "quote_volume": 103374.60902, "trades": 449, "taker_buy_base": 176405.76, "taker_buy_quote": 38747.271733 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.2201, "high": 0.2233, "low": 0.2201, "close": 0.2225, "volume": 491506.0, "close_time": 1767337199999, "quote_volume": 109087.980308, "trades": 605, "taker_buy_base": 266317.36, "taker_buy_quote": 59106.205327 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.2225, "high": 0.2227, "low": 0.2192, "close": 0.2198, "volume": 1118862.38, "close_time": 1767340799999, "quote_volume": 246951.370006, "trades": 919, "taker_buy_base": 467575.88, "taker_buy_quote": 103228.782976 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2199, "high": 0.2217, "low": 0.2192, "close": 0.2217, "volume": 771340.21, "close_time": 1767344399999, "quote_volume": 169691.590943, "trades": 652, "taker_buy_base": 325258.23, "taker_buy_quote": 71574.273123 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.2216, "high": 0.2253, "low": 0.2208, "close": 0.2246, "volume": 1154341.44, "close_time": 1767347999999, "quote_volume": 257723.004484, "trades": 1406, "taker_buy_base": 623725.27, "taker_buy_quote": 139322.641393 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.2248, "high": 0.2265, "low": 0.2242, "close": 0.2259, "volume": 1470370.63, "close_time": 1767351599999, "quote_volume": 331565.943636, "trades": 1299, "taker_buy_base": 960793.1, "taker_buy_quote": 216729.979708 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.2255, "high": 0.2255, "low": 0.2223, "close": 0.2227, "volume": 932241.93, "close_time": 1767355199999, "quote_volume": 208289.970883, "trades": 910, "taker_buy_base": 346879.44, "taker_buy_quote": 77449.761531 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2227, "high": 0.2272, "low": 0.2214, "close": 0.2258, "volume": 1349571.17, "close_time": 1767358799999, "quote_volume": 302826.492549, "trades": 1485, "taker_buy_base": 691036.79, "taker_buy_quote": 154934.666631 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.2257, "high": 0.2268, "low": 0.2251, "close": 0.2253, "volume": 866249.44, "close_time": 1767362399999, "quote_volume": 195847.410845, "trades": 746, "taker_buy_base": 456278.33, "taker_buy_quote": 103164.284989 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.2256, "high": 0.2315, "low": 0.2232, "close": 0.2292, "volume": 2628356.66, "close_time": 1767365999999, "quote_volume": 599623.383054, "trades": 2892, "taker_buy_base": 1414720.19, "taker_buy_quote": 322905.57684 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.2292, "high": 0.2337, "low": 0.2264, "close": 0.2313, "volume": 2829649.45, "close_time": 1767369599999, "quote_volume": 651151.809382, "trades": 2873, "taker_buy_base": 1255691.47, "taker_buy_quote": 288598.468264 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2317, "high": 0.2364, "low": 0.2298, "close": 0.2351, "volume": 3660058.85, "close_time": 1767373199999, "quote_volume": 853503.939956, "trades": 3688, "taker_buy_base": 1739329.83, "taker_buy_quote": 406035.64127 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.2351, "high": 0.2361, "low": 0.2313, "close": 0.2338, "volume": 2066158.58, "close_time": 1767376799999, "quote_volume": 483822.504855, "trades": 2162, "taker_buy_base": 1011613.66, "taker_buy_quote": 236866.648378 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.2338, "high": 0.2356, "low": 0.2318, "close": 0.2337, "volume": 1075775.91, "close_time": 1767380399999, "quote_volume": 251530.36202, "trades": 1176, "taker_buy_base": 421539.93, "taker_buy_quote": 98600.802391 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.2337, "high": 0.2387, "low": 0.2335, "close": 0.2371, "volume": 1640915.73, "close_time": 1767383999999, "quote_volume": 388491.588544, "trades": 1953, "taker_buy_base": 970195.51, "taker_buy_quote": 229787.548785 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2371, "high": 0.2376, "low": 0.2347, "close": 0.2359, "volume": 1101281.59, "close_time": 1767387599999, "quote_volume": 259774.712929, "trades": 1142, "taker_buy_base": 471284.37, "taker_buy_quote": 111152.597894 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.236, "high": 0.238, "low": 0.2356, "close": 0.2374, "volume": 1201144.95, "close_time": 1767391199999, "quote_volume": 284152.214746, "trades": 785, "taker_buy_base": 479896.4, "taker_buy_quote": 113636.895965 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.2374, "high": 0.2396, "low": 0.2369, "close": 0.2383, "volume": 740813.09, "close_time": 1767394799999, "quote_volume": 176453.835382, "trades": 792, "taker_buy_base": 415411.92, "taker_buy_quote": 98994.967206 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.2382, "high": 0.2388, "low": 0.2365, "close": 0.2373, "volume": 508842.27, "close_time": 1767398399999, "quote_volume": 120790.98998, "trades": 649, "taker_buy_base": 298544.52, "taker_buy_quote": 70838.012089 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2373, "high": 0.2389, "low": 0.2362, "close": 0.2371, "volume": 544131.58, "close_time": 1767401999999, "quote_volume": 129248.197995, "trades": 588, "taker_buy_base": 261793.43, "taker_buy_quote": 62190.804472 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.237, "high": 0.2384, "low": 0.2364, "close": 0.238, "volume": 622207.77, "close_time": 1767405599999, "quote_volume": 147682.110337, "trades": 664, "taker_buy_base": 316615.4, "taker_buy_quote": 75157.465189 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.2379, "high": 0.2396, "low": 0.236, "close": 0.2391, "volume": 609772.16, "close_time": 1767409199999, "quote_volume": 144936.054665, "trades": 717, "taker_buy_base": 276058.64, "taker_buy_quote": 65643.702302 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.2389, "high": 0.2408, "low": 0.238, "close": 0.2396, "volume": 571814.68, "close_time": 1767412799999, "quote_volume": 136963.196318, "trades": 787, "taker_buy_base": 292061.18, "taker_buy_quote": 69939.254341 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2395, "high": 0.24, "low": 0.2387, "close": 0.2398, "volume": 1119648.69, "close_time": 1767416399999, "quote_volume": 267830.537117, "trades": 987, "taker_buy_base": 356173.59, "taker_buy_quote": 85226.409649 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.24, "high": 0.2414, "low": 0.2393, "close": 0.2404, "volume": 806983.07, "close_time": 1767419999999, "quote_volume": 194150.087427, "trades": 799, "taker_buy_base": 525347.43, "taker_buy_quote": 126481.020705 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.2404, "high": 0.2422, "low": 0.2357, "close": 0.2365, "volume": 1310574.9, "close_time": 1767423599999, "quote_volume": 311984.88616, "trades": 1280, "taker_buy_base": 495951.51, "taker_buy_quote": 118450.224018 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.2365, "high": 0.2371, "low": 0.2316, "close": 0.2332, "volume": 2440204.53, "close_time": 1767427199999, "quote_volume": 570382.461041, "trades": 2048, "taker_buy_base": 1457716.61, "taker_buy_quote": 340860.566384 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2332, "high": 0.2351, "low": 0.2325, "close": 0.2342, "volume": 1003088.64, "close_time": 1767430799999, "quote_volume": 234712.293438, "trades": 1084, "taker_buy_base": 565666.39, "taker_buy_quote": 132372.766731 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.2342, "high": 0.2367, "low": 0.2334, "close": 0.2355, "volume": 674700.69, "close_time": 1767434399999, "quote_volume": 158685.000567, "trades": 787, "taker_buy_base": 327807.24, "taker_buy_quote": 77094.034037 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.2355, "high": 0.2363, "low": 0.233, "close": 0.233, "volume": 6025950.34, "close_time": 1767437999999, "quote_volume": 1410292.485908, "trades": 6596, "taker_buy_base": 2009874.67, "taker_buy_quote": 470377.788679 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.2332, "high": 0.2337, "low": 0.0925, "close": 0.2328, "volume": 14520531.9, "close_time": 1767441599999, "quote_volume": 3211838.548537, "trades": 16163, "taker_buy_base": 5450940.11, "taker_buy_quote": 1211118.229788 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2327, "high": 0.2337, "low": 0.2321, "close": 0.2335, "volume": 1351509.41, "close_time": 1767445199999, "quote_volume": 314947.088528, "trades": 1794, "taker_buy_base": 1024197.13, "taker_buy_quote": 238635.835718 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.2334, "high": 0.2353, "low": 0.2334, "close": 0.2349, "volume": 607860.59, "close_time": 1767448799999, "quote_volume": 142546.736453, "trades": 762, "taker_buy_base": 395259.88, "taker_buy_quote": 92698.342915 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.2349, "high": 0.2367, "low": 0.2344, "close": 0.2362, "volume": 778413.34, "close_time": 1767452399999, "quote_volume": 183341.893789, "trades": 762, "taker_buy_base": 432227.1, "taker_buy_quote": 101840.257044 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.2361, "high": 0.2361, "low": 0.2346, "close": 0.2354, "volume": 810737.78, "close_time": 1767455999999, "quote_volume": 190692.438533, "trades": 774, "taker_buy_base": 477519.28, "taker_buy_quote": 112335.453993 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2354, "high": 0.2394, "low": 0.2354, "close": 0.2383, "volume": 790385.41, "close_time": 1767459599999, "quote_volume": 187589.344355, "trades": 1039, "taker_buy_base": 441429.19, "taker_buy_quote": 104736.275267 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.2387, "high": 0.239, "low": 0.2374, "close": 0.238, "volume": 306266.62, "close_time": 1767463199999, "quote_volume": 72932.098967, "trades": 375, "taker_buy_base": 137193.34, "taker_buy_quote": 32656.421732 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.2378, "high": 0.2386, "low": 0.2366, "close": 0.2386, "volume": 330080.03, "close_time": 1767466799999, "quote_volume": 78503.676537, "trades": 426, "taker_buy_base": 149460.3, "taker_buy_quote": 35531.263999 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.2385, "high": 0.2385, "low": 0.2366, "close": 0.2368, "volume": 250862.48, "close_time": 1767470399999, "quote_volume": 59588.535419, "trades": 287, "taker_buy_base": 95857.85, "taker_buy_quote": 22754.249978 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2369, "high": 0.2369, "low": 0.2345, "close": 0.2355, "volume": 1038863.33, "close_time": 1767473999999, "quote_volume": 245030.61328, "trades": 1177, "taker_buy_base": 295285.24, "taker_buy_quote": 69634.383126 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.2355, "high": 0.2377, "low": 0.2349, "close": 0.2366, "volume": 433563.67, "close_time": 1767477599999, "quote_volume": 102444.941656, "trades": 454, "taker_buy_base": 138276.77, "taker_buy_quote": 32680.699497 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.2366, "high": 0.2391, "low": 0.2364, "close": 0.2388, "volume": 312583.45, "close_time": 1767481199999, "quote_volume": 74359.122424, "trades": 464, "taker_buy_base": 131256.72, "taker_buy_quote": 31191.01748 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.239, "high": 0.24, "low": 0.2382, "close": 0.2391, "volume": 447278.84, "close_time": 1767484799999, "quote_volume": 107057.932121, "trades": 609, "taker_buy_base": 272788.49, "taker_buy_quote": 65305.066868 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.239, "high": 0.2434, "low": 0.2383, "close": 0.2422, "volume": 1616204.1, "close_time": 1767488399999, "quote_volume": 390018.211312, "trades": 2153, "taker_buy_base": 959851.65, "taker_buy_quote": 231605.187344 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.2421, "high": 0.2429, "low": 0.2403, "close": 0.2414, "volume": 705067.21, "close_time": 1767491999999, "quote_volume": 170383.042075, "trades": 772, "taker_buy_base": 277532.77, "taker_buy_quote": 67085.94835 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.2413, "high": 0.2426, "low": 0.2394, "close": 0.2397, "volume": 397105.58, "close_time": 1767495599999, "quote_volume": 95682.644102, "trades": 539, "taker_buy_base": 195118.26, "taker_buy_quote": 47043.177806 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.2396, "high": 0.2434, "low": 0.2396, "close": 0.2421, "volume": 535256.7, "close_time": 1767499199999, "quote_volume": 129244.645548, "trades": 695, "taker_buy_base": 270588.33, "taker_buy_quote": 65363.031707 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2419, "high": 0.2427, "low": 0.2399, "close": 0.2401, "volume": 831221.83, "close_time": 1767502799999, "quote_volume": 200463.235842, "trades": 616, "taker_buy_base": 356231.22, "taker_buy_quote": 85890.675009 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.2403, "high": 0.2417, "low": 0.2401, "close": 0.2414, "volume": 321776.41, "close_time": 1767506399999, "quote_volume": 77457.701683, "trades": 382, "taker_buy_base": 246085.09, "taker_buy_quote": 59241.149261 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.2416, "high": 0.2432, "low": 0.2376, "close": 0.2385, "volume": 869529.44, "close_time": 1767509999999, "quote_volume": 209598.10716, "trades": 1071, "taker_buy_base": 495238.15, "taker_buy_quote": 119548.073454 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.2385, "high": 0.2413, "low": 0.2382, "close": 0.2406, "volume": 455369.28, "close_time": 1767513599999, "quote_volume": 109044.016986, "trades": 564, "taker_buy_base": 226464.99, "taker_buy_quote": 54255.655271 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2406, "high": 0.2406, "low": 0.238, "close": 0.2401, "volume": 892200.78, "close_time": 1767517199999, "quote_volume": 213350.561919, "trades": 982, "taker_buy_base": 325480.28, "taker_buy_quote": 77881.501254 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.2403, "high": 0.2437, "low": 0.2396, "close": 0.243, "volume": 1100817.81, "close_time": 1767520799999, "quote_volume": 266313.849117, "trades": 1114, "taker_buy_base": 550615.94, "taker_buy_quote": 133227.510116 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.243, "high": 0.2444, "low": 0.2428, "close": 0.2433, "volume": 586419.07, "close_time": 1767524399999, "quote_volume": 142808.366509, "trades": 730, "taker_buy_base": 308658.89, "taker_buy_quote": 75183.853929 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.243, "high": 0.2442, "low": 0.2421, "close": 0.244, "volume": 684132.65, "close_time": 1767527999999, "quote_volume": 166378.11619, "trades": 721, "taker_buy_base": 327013.12, "taker_buy_quote": 79557.463734 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2441, "high": 0.2479, "low": 0.2437, "close": 0.2447, "volume": 1111427.04, "close_time": 1767531599999, "quote_volume": 273150.706765, "trades": 1628, "taker_buy_base": 626278.29, "taker_buy_quote": 153913.887584 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.2446, "high": 0.2472, "low": 0.2425, "close": 0.2467, "volume": 862880.01, "close_time": 1767535199999, "quote_volume": 210654.288284, "trades": 1143, "taker_buy_base": 330176.58, "taker_buy_quote": 80626.759194 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.2467, "high": 0.2491, "low": 0.2461, "close": 0.2491, "volume": 1126097.89, "close_time": 1767538799999, "quote_volume": 278622.020665, "trades": 1413, "taker_buy_base": 598136.79, "taker_buy_quote": 148011.530547 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.249, "high": 0.2512, "low": 0.248, "close": 0.2499, "volume": 1587810.43, "close_time": 1767542399999, "quote_volume": 396589.898699, "trades": 1865, "taker_buy_base": 877172.86, "taker_buy_quote": 219107.872861 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2499, "high": 0.252, "low": 0.2494, "close": 0.2518, "volume": 876549.5, "close_time": 1767545999999, "quote_volume": 219963.849636, "trades": 1078, "taker_buy_base": 382811.3, "taker_buy_quote": 96127.499978 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.2518, "high": 0.2525, "low": 0.2506, "close": 0.2515, "volume": 752406.38, "close_time": 1767549599999, "quote_volume": 189149.035423, "trades": 845, "taker_buy_base": 299694.59, "taker_buy_quote": 75358.49994 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.2519, "high": 0.252, "low": 0.2467, "close": 0.2485, "volume": 889722.16, "close_time": 1767553199999, "quote_volume": 221331.629744, "trades": 1149, "taker_buy_base": 357404.43, "taker_buy_quote": 88866.53572 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.2484, "high": 0.2484, "low": 0.2438, "close": 0.2456, "volume": 1174648.42, "close_time": 1767556799999, "quote_volume": 287910.732574, "trades": 1450, "taker_buy_base": 536102.26, "taker_buy_quote": 131348.661762 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2456, "high": 0.2484, "low": 0.2452, "close": 0.2476, "volume": 556696.94, "close_time": 1767560399999, "quote_volume": 137608.494156, "trades": 840, "taker_buy_base": 327125.27, "taker_buy_quote": 80870.689532 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.2475, "high": 0.2496, "low": 0.246, "close": 0.2475, "volume": 701751.26, "close_time": 1767563999999, "quote_volume": 173913.025794, "trades": 898, "taker_buy_base": 342747.02, "taker_buy_quote": 84991.219264 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.2476, "high": 0.25, "low": 0.2472, "close": 0.2486, "volume": 665748.13, "close_time": 1767567599999, "quote_volume": 165460.153795, "trades": 712, "taker_buy_base": 319085.44, "taker_buy_quote": 79278.619021 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.2488, "high": 0.2516, "low": 0.2488, "close": 0.2507, "volume": 757492.76, "close_time": 1767571199999, "quote_volume": 189688.52554, "trades": 1430, "taker_buy_base": 387215.75, "taker_buy_quote": 96974.857586 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2505, "high": 0.2529, "low": 0.2479, "close": 0.2496, "volume": 1439762.17, "close_time": 1767574799999, "quote_volume": 360548.741332, "trades": 2395, "taker_buy_base": 779391.79, "taker_buy_quote": 195234.324969 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.2499, "high": 0.2529, "low": 0.2488, "close": 0.2499, "volume": 1574206.49, "close_time": 1767578399999, "quote_volume": 395675.252678, "trades": 2363, "taker_buy_base": 710617.34, "taker_buy_quote": 178686.232407 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.2504, "high": 0.2527, "low": 0.2488, "close": 0.251, "volume": 1100506.46, "close_time": 1767581999999, "quote_volume": 275792.707316, "trades": 1613, "taker_buy_base": 607778.05, "taker_buy_quote": 152371.190521 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.2509, "high": 0.2512, "low": 0.2476, "close": 0.2478, "volume": 578783.24, "close_time": 1767585599999, "quote_volume": 144254.184593, "trades": 867, "taker_buy_base": 194707.81, "taker_buy_quote": 48518.192508 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2478, "high": 0.2484, "low": 0.2412, "close": 0.2423, "volume": 2668547.78, "close_time": 1767589199999, "quote_volume": 650698.66338, "trades": 3340, "taker_buy_base": 1207519.94, "taker_buy_quote": 295229.448205 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.2423, "high": 0.2435, "low": 0.2406, "close": 0.2406, "volume": 1273349.58, "close_time": 1767592799999, "quote_volume": 308414.164722, "trades": 1646, "taker_buy_base": 467233.73, "taker_buy_quote": 113118.710216 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.2406, "high": 0.2415, "low": 0.2383, "close": 0.2403, "volume": 879923.44, "close_time": 1767596399999, "quote_volume": 211099.896873, "trades": 1323, "taker_buy_base": 438865.77, "taker_buy_quote": 105267.095885 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.2403, "high": 0.2464, "low": 0.2398, "close": 0.2451, "volume": 12119611.02, "close_time": 1767599999999, "quote_volume": 2976736.774096, "trades": 4699, "taker_buy_base": 1819936.88, "taker_buy_quote": 444683.267351 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2451, "high": 0.2475, "low": 0.244, "close": 0.2459, "volume": 5467794.93, "close_time": 1767603599999, "quote_volume": 1346712.108237, "trades": 5696, "taker_buy_base": 1480699.81, "taker_buy_quote": 364553.181987 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.2458, "high": 0.2498, "low": 0.2442, "close": 0.2475, "volume": 10167776.24, "close_time": 1767607199999, "quote_volume": 2509061.407349, "trades": 7380, "taker_buy_base": 2590951.17, "taker_buy_quote": 640348.33223 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.2477, "high": 0.2481, "low": 0.2438, "close": 0.2448, "volume": 926308.12, "close_time": 1767610799999, "quote_volume": 227754.609385, "trades": 1442, "taker_buy_base": 508247.4, "taker_buy_quote": 124942.1354 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.2448, "high": 0.245, "low": 0.2425, "close": 0.2434, "volume": 771388.12, "close_time": 1767614399999, "quote_volume": 187893.299525, "trades": 1016, "taker_buy_base": 442479.07, "taker_buy_quote": 107733.804953 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2435, "high": 0.2442, "low": 0.242, "close": 0.2442, "volume": 689635.48, "close_time": 1767617999999, "quote_volume": 167547.071212, "trades": 1089, "taker_buy_base": 219771.14, "taker_buy_quote": 53446.235836 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.2442, "high": 0.2446, "low": 0.2413, "close": 0.2427, "volume": 762739.68, "close_time": 1767621599999, "quote_volume": 185026.910249, "trades": 1303, "taker_buy_base": 393517.66, "taker_buy_quote": 95510.489552 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.2426, "high": 0.2464, "low": 0.2412, "close": 0.2451, "volume": 1367318.73, "close_time": 1767625199999, "quote_volume": 333116.113352, "trades": 2464, "taker_buy_base": 666071.18, "taker_buy_quote": 162329.055532 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.2451, "high": 0.25, "low": 0.2427, "close": 0.2487, "volume": 1732204.22, "close_time": 1767628799999, "quote_volume": 427350.858534, "trades": 2837, "taker_buy_base": 918322.64, "taker_buy_quote": 226695.094528 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2488, "high": 0.2495, "low": 0.2454, "close": 0.2462, "volume": 1181694.13, "close_time": 1767632399999, "quote_volume": 292146.039711, "trades": 1800, "taker_buy_base": 618117.64, "taker_buy_quote": 152891.723987 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.2461, "high": 0.254, "low": 0.2439, "close": 0.2528, "volume": 2956274.76, "close_time": 1767635999999, "quote_volume": 736268.705793, "trades": 4555, "taker_buy_base": 1787119.41, "taker_buy_quote": 445780.787008 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.2529, "high": 0.2574, "low": 0.2512, "close": 0.2568, "volume": 2282322.69, "close_time": 1767639599999, "quote_volume": 580126.758727, "trades": 2896, "taker_buy_base": 1189622.69, "taker_buy_quote": 303002.273221 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.2569, "high": 0.2575, "low": 0.2542, "close": 0.2544, "volume": 1136280.75, "close_time": 1767643199999, "quote_volume": 290495.015526, "trades": 1890, "taker_buy_base": 548420.42, "taker_buy_quote": 140278.793235 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2545, "high": 0.2593, "low": 0.2539, "close": 0.2553, "volume": 1544194.55, "close_time": 1767646799999, "quote_volume": 396319.202151, "trades": 2532, "taker_buy_base": 863511.9, "taker_buy_quote": 221801.190806 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.2553, "high": 0.2575, "low": 0.2543, "close": 0.2546, "volume": 1055383.07, "close_time": 1767650399999, "quote_volume": 269955.478414, "trades": 1446, "taker_buy_base": 296494.68, "taker_buy_quote": 75889.487108 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.2544, "high": 0.258, "low": 0.2534, "close": 0.2564, "volume": 826699.15, "close_time": 1767653999999, "quote_volume": 211527.677396, "trades": 1431, "taker_buy_base": 376241.11, "taker_buy_quote": 96293.697544 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.2567, "high": 0.2567, "low": 0.2527, "close": 0.2527, "volume": 728619.79, "close_time": 1767657599999, "quote_volume": 185961.789594, "trades": 1258, "taker_buy_base": 291959.06, "taker_buy_quote": 74538.308386 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2527, "high": 0.2536, "low": 0.2488, "close": 0.2529, "volume": 1448541.13, "close_time": 1767661199999, "quote_volume": 363206.447244, "trades": 2419, "taker_buy_base": 526902.0, "taker_buy_quote": 132351.399792 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.2529, "high": 0.256, "low": 0.2511, "close": 0.2513, "volume": 1077645.2, "close_time": 1767664799999, "quote_volume": 273284.62702, "trades": 2265, "taker_buy_base": 504946.53, "taker_buy_quote": 128044.568634 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.2513, "high": 0.2524, "low": 0.2493, "close": 0.2507, "volume": 2958473.7, "close_time": 1767668399999, "quote_volume": 741366.904012, "trades": 3031, "taker_buy_base": 940972.31, "taker_buy_quote": 235800.796769 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.2506, "high": 0.2553, "low": 0.2503, "close": 0.2527, "volume": 1880030.21, "close_time": 1767671999999, "quote_volume": 474264.931001, "trades": 2992, "taker_buy_base": 724755.03, "taker_buy_quote": 182831.897821 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2527, "high": 0.254, "low": 0.2514, "close": 0.2524, "volume": 764751.13, "close_time": 1767675599999, "quote_volume": 193461.807278, "trades": 1054, "taker_buy_base": 439538.21, "taker_buy_quote": 111214.446431 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.2524, "high": 0.253, "low": 0.2481, "close": 0.2488, "volume": 993626.78, "close_time": 1767679199999, "quote_volume": 249244.911302, "trades": 1688, "taker_buy_base": 397742.45, "taker_buy_quote": 99911.287012 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.2487, "high": 0.2521, "low": 0.2481, "close": 0.2494, "volume": 1517345.44, "close_time": 1767682799999, "quote_volume": 379756.993945, "trades": 1908, "taker_buy_base": 820937.51, "taker_buy_quote": 205541.656165 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.2494, "high": 0.2496, "low": 0.2461, "close": 0.2478, "volume": 1209231.59, "close_time": 1767686399999, "quote_volume": 299601.036601, "trades": 1584, "taker_buy_base": 421621.16, "taker_buy_quote": 104422.55962 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2479, "high": 0.2498, "low": 0.2474, "close": 0.2496, "volume": 733530.6, "close_time": 1767689999999, "quote_volume": 182382.689357, "trades": 965, "taker_buy_base": 393810.8, "taker_buy_quote": 97936.97545 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.2495, "high": 0.2523, "low": 0.2492, "close": 0.2513, "volume": 799292.37, "close_time": 1767693599999, "quote_volume": 200624.042305, "trades": 1294, "taker_buy_base": 323796.66, "taker_buy_quote": 81347.221185 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.2511, "high": 0.2518, "low": 0.2499, "close": 0.2505, "volume": 746199.14, "close_time": 1767697199999, "quote_volume": 187221.833167, "trades": 1073, "taker_buy_base": 295788.71, "taker_buy_quote": 74220.465099 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.2505, "high": 0.2535, "low": 0.2503, "close": 0.2524, "volume": 751212.25, "close_time": 1767700799999, "quote_volume": 189586.282139, "trades": 1300, "taker_buy_base": 460730.81, "taker_buy_quote": 116268.117772 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2524, "high": 0.2568, "low": 0.2524, "close": 0.2562, "volume": 588101.26, "close_time": 1767704399999, "quote_volume": 149669.516259, "trades": 1079, "taker_buy_base": 327022.48, "taker_buy_quote": 83224.743639 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.2559, "high": 0.2573, "low": 0.2545, "close": 0.2555, "volume": 682033.98, "close_time": 1767707999999, "quote_volume": 174556.381601, "trades": 1044, "taker_buy_base": 361008.7, "taker_buy_quote": 92427.934696 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.2555, "high": 0.2633, "low": 0.2537, "close": 0.2553, "volume": 4365983.31, "close_time": 1767711599999, "quote_volume": 1130728.452216, "trades": 5957, "taker_buy_base": 2559737.12, "taker_buy_quote": 663593.201007 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.2554, "high": 0.2586, "low": 0.2505, "close": 0.2523, "volume": 2473405.17, "close_time": 1767715199999, "quote_volume": 630091.700538, "trades": 3736, "taker_buy_base": 1130411.46, "taker_buy_quote": 288132.25146 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2522, "high": 0.2527, "low": 0.2453, "close": 0.2476, "volume": 2596926.41, "close_time": 1767718799999, "quote_volume": 644999.995899, "trades": 3888, "taker_buy_base": 982337.35, "taker_buy_quote": 243977.949614 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.2475, "high": 0.249, "low": 0.2411, "close": 0.2419, "volume": 2758766.04, "close_time": 1767722399999, "quote_volume": 676814.357023, "trades": 4224, "taker_buy_base": 1057867.93, "taker_buy_quote": 259758.581048 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.2419, "high": 0.2465, "low": 0.2409, "close": 0.2456, "volume": 2261649.34, "close_time": 1767725999999, "quote_volume": 553193.683214, "trades": 3155, "taker_buy_base": 1336984.69, "taker_buy_quote": 327364.064031 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.2457, "high": 0.2469, "low": 0.2443, "close": 0.2443, "volume": 497661.62, "close_time": 1767729599999, "quote_volume": 122123.355393, "trades": 963, "taker_buy_base": 226639.3, "taker_buy_quote": 55653.821485 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2443, "high": 0.2511, "low": 0.2443, "close": 0.2496, "volume": 873984.35, "close_time": 1767733199999, "quote_volume": 217203.987255, "trades": 1803, "taker_buy_base": 388382.08, "taker_buy_quote": 96362.089289 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2496, "high": 0.2566, "low": 0.2488, "close": 0.2523, "volume": 22832808.95, "close_time": 1767736799999, "quote_volume": 5798558.043364, "trades": 11177, "taker_buy_base": 20465881.56, "taker_buy_quote": 5197884.484372 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2522, "high": 0.2595, "low": 0.2498, "close": 0.2587, "volume": 22034663.36, "close_time": 1767740399999, "quote_volume": 5597759.191097, "trades": 8877, "taker_buy_base": 2928807.9, "taker_buy_quote": 744074.099831 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2591, "high": 0.2606, "low": 0.2552, "close": 0.2568, "volume": 2114424.75, "close_time": 1767743999999, "quote_volume": 545855.583927, "trades": 2302, "taker_buy_base": 1035208.5, "taker_buy_quote": 267332.801648 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2568, "high": 0.257, "low": 0.2519, "close": 0.2522, "volume": 987138.53, "close_time": 1767747599999, "quote_volume": 251591.033308, "trades": 1533, "taker_buy_base": 349628.52, "taker_buy_quote": 89086.174049 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.2523, "high": 0.2534, "low": 0.2494, "close": 0.2499, "volume": 687568.05, "close_time": 1767751199999, "quote_volume": 172440.216185, "trades": 1214, "taker_buy_base": 306535.73, "taker_buy_quote": 76924.62664 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.2499, "high": 0.2528, "low": 0.2488, "close": 0.2524, "volume": 1685212.56, "close_time": 1767754799999, "quote_volume": 422044.025019, "trades": 3034, "taker_buy_base": 864078.27, "taker_buy_quote": 216537.132433 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.2525, "high": 0.2545, "low": 0.2514, "close": 0.2517, "volume": 760907.0, "close_time": 1767758399999, "quote_volume": 192355.336577, "trades": 1530, "taker_buy_base": 398103.2, "taker_buy_quote": 100697.21763 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2519, "high": 0.2539, "low": 0.2501, "close": 0.2505, "volume": 796735.02, "close_time": 1767761999999, "quote_volume": 200615.217575, "trades": 1018, "taker_buy_base": 355283.35, "taker_buy_quote": 89405.131396 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.2504, "high": 0.252, "low": 0.2495, "close": 0.2495, "volume": 452688.46, "close_time": 1767765599999, "quote_volume": 113437.089916, "trades": 708, "taker_buy_base": 217463.38, "taker_buy_quote": 54492.234015 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.2495, "high": 0.2498, "low": 0.2483, "close": 0.2486, "volume": 503052.17, "close_time": 1767769199999, "quote_volume": 125311.614654, "trades": 577, "taker_buy_base": 260169.13, "taker_buy_quote": 64801.058349 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.2488, "high": 0.2526, "low": 0.2488, "close": 0.2521, "volume": 706170.27, "close_time": 1767772799999, "quote_volume": 177152.887388, "trades": 1090, "taker_buy_base": 451344.98, "taker_buy_quote": 113271.749311 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2521, "high": 0.2546, "low": 0.2518, "close": 0.2524, "volume": 2542668.88, "close_time": 1767776399999, "quote_volume": 643728.866441, "trades": 2774, "taker_buy_base": 813724.39, "taker_buy_quote": 206010.683394 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.2524, "high": 0.2524, "low": 0.2455, "close": 0.2462, "volume": 2334378.25, "close_time": 1767779999999, "quote_volume": 578663.007418, "trades": 2640, "taker_buy_base": 824560.89, "taker_buy_quote": 204563.773664 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.2461, "high": 0.2474, "low": 0.2456, "close": 0.2458, "volume": 833841.84, "close_time": 1767783599999, "quote_volume": 205602.858479, "trades": 1182, "taker_buy_base": 464742.92, "taker_buy_quote": 114593.264085 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.2459, "high": 0.2471, "low": 0.2447, "close": 0.2453, "volume": 878221.69, "close_time": 1767787199999, "quote_volume": 215804.167134, "trades": 1036, "taker_buy_base": 416303.61, "taker_buy_quote": 102314.668052 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2453, "high": 0.2453, "low": 0.2411, "close": 0.2419, "volume": 1793011.64, "close_time": 1767790799999, "quote_volume": 435718.356705, "trades": 2012, "taker_buy_base": 739503.47, "taker_buy_quote": 179644.738946 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.242, "high": 0.2436, "low": 0.2406, "close": 0.2409, "volume": 1494403.78, "close_time": 1767794399999, "quote_volume": 361430.651312, "trades": 1547, "taker_buy_base": 774504.38, "taker_buy_quote": 187476.383624 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.241, "high": 0.2411, "low": 0.2361, "close": 0.2396, "volume": 3371676.05, "close_time": 1767797999999, "quote_volume": 804745.727043, "trades": 3913, "taker_buy_base": 1671476.96, "taker_buy_quote": 399047.494563 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.2396, "high": 0.2397, "low": 0.2345, "close": 0.2363, "volume": 2361766.64, "close_time": 1767801599999, "quote_volume": 558901.158519, "trades": 3001, "taker_buy_base": 1242030.48, "taker_buy_quote": 293921.11777 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2362, "high": 0.2377, "low": 0.2349, "close": 0.2362, "volume": 1202363.97, "close_time": 1767805199999, "quote_volume": 284333.289404, "trades": 1597, "taker_buy_base": 644617.64, "taker_buy_quote": 152432.336827 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.2365, "high": 0.2383, "low": 0.236, "close": 0.2367, "volume": 629913.91, "close_time": 1767808799999, "quote_volume": 149405.35134, "trades": 1024, "taker_buy_base": 348322.62, "taker_buy_quote": 82654.430846 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.2366, "high": 0.2388, "low": 0.2361, "close": 0.2376, "volume": 1194137.46, "close_time": 1767812399999, "quote_volume": 283565.065879, "trades": 1275, "taker_buy_base": 604920.04, "taker_buy_quote": 143596.864326 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.2375, "high": 0.2383, "low": 0.2356, "close": 0.2377, "volume": 973895.48, "close_time": 1767815999999, "quote_volume": 230794.914806, "trades": 1486, "taker_buy_base": 559943.52, "taker_buy_quote": 132687.841026 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2377, "high": 0.2383, "low": 0.2355, "close": 0.2368, "volume": 527624.42, "close_time": 1767819599999, "quote_volume": 124829.145025, "trades": 920, "taker_buy_base": 240144.48, "taker_buy_quote": 56829.365863 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.2368, "high": 0.2376, "low": 0.2364, "close": 0.2365, "volume": 183293.28, "close_time": 1767823199999, "quote_volume": 43444.300928, "trades": 381, "taker_buy_base": 102710.03, "taker_buy_quote": 24352.124693 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.2364, "high": 0.238, "low": 0.2349, "close": 0.2358, "volume": 535115.6, "close_time": 1767826799999, "quote_volume": 126517.533306, "trades": 703, "taker_buy_base": 252337.64, "taker_buy_quote": 59675.183112 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.2358, "high": 0.2392, "low": 0.2342, "close": 0.2378, "volume": 803968.3, "close_time": 1767830399999, "quote_volume": 190978.920728, "trades": 1275, "taker_buy_base": 495393.73, "taker_buy_quote": 117685.651819 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2378, "high": 0.2392, "low": 0.2364, "close": 0.2386, "volume": 467825.25, "close_time": 1767833999999, "quote_volume": 111175.03617, "trades": 944, "taker_buy_base": 290481.62, "taker_buy_quote": 69063.102308 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.2387, "high": 0.2396, "low": 0.238, "close": 0.2385, "volume": 617244.66, "close_time": 1767837599999, "quote_volume": 147513.403564, "trades": 888, "taker_buy_base": 337152.87, "taker_buy_quote": 80602.050961 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.2384, "high": 0.2397, "low": 0.2366, "close": 0.237, "volume": 808119.91, "close_time": 1767841199999, "quote_volume": 192478.743512, "trades": 1192, "taker_buy_base": 376614.35, "taker_buy_quote": 89758.528776 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.2372, "high": 0.2383, "low": 0.2342, "close": 0.2354, "volume": 519305.39, "close_time": 1767844799999, "quote_volume": 122641.844549, "trades": 1074, "taker_buy_base": 173723.5, "taker_buy_quote": 41082.089328 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2355, "high": 0.2377, "low": 0.2344, "close": 0.2366, "volume": 460651.12, "close_time": 1767848399999, "quote_volume": 108690.873698, "trades": 1118, "taker_buy_base": 179254.31, "taker_buy_quote": 42288.07947 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.2367, "high": 0.2386, "low": 0.2363, "close": 0.2367, "volume": 415057.65, "close_time": 1767851999999, "quote_volume": 98593.556539, "trades": 567, "taker_buy_base": 178091.22, "taker_buy_quote": 42308.731997 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.2367, "high": 0.2369, "low": 0.2313, "close": 0.2319, "volume": 1900906.09, "close_time": 1767855599999, "quote_volume": 444245.312935, "trades": 2340, "taker_buy_base": 761295.66, "taker_buy_quote": 178101.281622 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.232, "high": 0.2348, "low": 0.229, "close": 0.2339, "volume": 2285534.41, "close_time": 1767859199999, "quote_volume": 529384.994799, "trades": 2157, "taker_buy_base": 1035825.7, "taker_buy_quote": 240236.479899 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.234, "high": 0.2357, "low": 0.2319, "close": 0.2321, "volume": 662700.29, "close_time": 1767862799999, "quote_volume": 155049.579549, "trades": 924, "taker_buy_base": 345487.81, "taker_buy_quote": 80917.793949 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.2322, "high": 0.2332, "low": 0.2303, "close": 0.2308, "volume": 835696.51, "close_time": 1767866399999, "quote_volume": 193369.335794, "trades": 1144, "taker_buy_base": 346059.75, "taker_buy_quote": 80125.909161 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.2308, "high": 0.2331, "low": 0.2279, "close": 0.2325, "volume": 1712438.46, "close_time": 1767869999999, "quote_volume": 395519.971325, "trades": 2422, "taker_buy_base": 959580.14, "taker_buy_quote": 221980.142856 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.2324, "high": 0.2328, "low": 0.2288, "close": 0.2307, "volume": 1522714.66, "close_time": 1767873599999, "quote_volume": 350124.443712, "trades": 1509, "taker_buy_base": 676206.03, "taker_buy_quote": 155508.170578 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2307, "high": 0.231, "low": 0.2286, "close": 0.2295, "volume": 1015303.57, "close_time": 1767877199999, "quote_volume": 233165.852255, "trades": 1280, "taker_buy_base": 479278.43, "taker_buy_quote": 109995.534492 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.2295, "high": 0.2302, "low": 0.2283, "close": 0.2288, "volume": 471741.28, "close_time": 1767880799999, "quote_volume": 108091.822349, "trades": 853, "taker_buy_base": 238082.41, "taker_buy_quote": 54587.087746 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.2287, "high": 0.2311, "low": 0.227, "close": 0.2307, "volume": 2355699.02, "close_time": 1767884399999, "quote_volume": 538535.440894, "trades": 3532, "taker_buy_base": 1102300.94, "taker_buy_quote": 252118.562651 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.2306, "high": 0.2369, "low": 0.2292, "close": 0.2367, "volume": 1779460.4, "close_time": 1767887999999, "quote_volume": 414554.055392, "trades": 2696, "taker_buy_base": 1032494.33, "taker_buy_quote": 240570.151889 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2368, "high": 0.2374, "low": 0.2332, "close": 0.2364, "volume": 1237870.25, "close_time": 1767891599999, "quote_volume": 291159.565429, "trades": 1754, "taker_buy_base": 543709.52, "taker_buy_quote": 127968.046543 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.2365, "high": 0.2382, "low": 0.234, "close": 0.2367, "volume": 1920179.1, "close_time": 1767895199999, "quote_volume": 453352.194331, "trades": 2710, "taker_buy_base": 934123.86, "taker_buy_quote": 220824.732728 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.2367, "high": 0.237, "low": 0.2348, "close": 0.2357, "volume": 580762.85, "close_time": 1767898799999, "quote_volume": 136964.3411, "trades": 931, "taker_buy_base": 295882.31, "taker_buy_quote": 69799.409208 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.2357, "high": 0.2372, "low": 0.2335, "close": 0.234, "volume": 12745917.14, "close_time": 1767902399999, "quote_volume": 2988444.807216, "trades": 4436, "taker_buy_base": 10680064.43, "taker_buy_quote": 2503230.549848 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.234, "high": 0.234, "low": 0.2312, "close": 0.2333, "volume": 2403658.34, "close_time": 1767905999999, "quote_volume": 558917.948092, "trades": 3685, "taker_buy_base": 1674300.71, "taker_buy_quote": 389373.130677 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.2333, "high": 0.2355, "low": 0.2329, "close": 0.2351, "volume": 9171301.27, "close_time": 1767909599999, "quote_volume": 2147269.964878, "trades": 3702, "taker_buy_base": 4000321.49, "taker_buy_quote": 935627.445926 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.2351, "high": 0.2359, "low": 0.232, "close": 0.2337, "volume": 7007669.02, "close_time": 1767913199999, "quote_volume": 1644507.912661, "trades": 3446, "taker_buy_base": 5575245.57, "taker_buy_quote": 1308662.120423 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.2337, "high": 0.234, "low": 0.2329, "close": 0.2331, "volume": 534622.54, "close_time": 1767916799999, "quote_volume": 124779.058344, "trades": 671, "taker_buy_base": 360558.28, "taker_buy_quote": 84153.055526 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2332, "high": 0.234, "low": 0.2329, "close": 0.2338, "volume": 275132.99, "close_time": 1767920399999, "quote_volume": 64283.093081, "trades": 456, "taker_buy_base": 200703.08, "taker_buy_quote": 46892.991287 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.2337, "high": 0.236, "low": 0.2307, "close": 0.2312, "volume": 2229301.07, "close_time": 1767923999999, "quote_volume": 518827.135645, "trades": 1945, "taker_buy_base": 956254.73, "taker_buy_quote": 222930.913384 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.2314, "high": 0.2336, "low": 0.2309, "close": 0.2312, "volume": 615975.32, "close_time": 1767927599999, "quote_volume": 143331.258197, "trades": 681, "taker_buy_base": 277490.74, "taker_buy_quote": 64569.703528 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.2313, "high": 0.2341, "low": 0.231, "close": 0.234, "volume": 545322.12, "close_time": 1767931199999, "quote_volume": 126823.529208, "trades": 741, "taker_buy_base": 315403.64, "taker_buy_quote": 73377.985942 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2339, "high": 0.2344, "low": 0.2322, "close": 0.233, "volume": 516678.35, "close_time": 1767934799999, "quote_volume": 120401.917916, "trades": 469, "taker_buy_base": 284307.44, "taker_buy_quote": 66247.406832 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.2332, "high": 0.2338, "low": 0.2318, "close": 0.2331, "volume": 367004.02, "close_time": 1767938399999, "quote_volume": 85394.868541, "trades": 451, "taker_buy_base": 117116.4, "taker_buy_quote": 27258.498317 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.2331, "high": 0.2334, "low": 0.2322, "close": 0.2332, "volume": 422208.18, "close_time": 1767941999999, "quote_volume": 98268.184201, "trades": 495, "taker_buy_base": 225806.12, "taker_buy_quote": 52566.727552 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.2331, "high": 0.2331, "low": 0.2323, "close": 0.2325, "volume": 355256.72, "close_time": 1767945599999, "quote_volume": 82670.659187, "trades": 483, "taker_buy_base": 181516.15, "taker_buy_quote": 42244.657687 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2326, "high": 0.2331, "low": 0.2282, "close": 0.2297, "volume": 1060344.83, "close_time": 1767949199999, "quote_volume": 244120.919457, "trades": 1359, "taker_buy_base": 519488.13, "taker_buy_quote": 119658.446343 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.2297, "high": 0.2345, "low": 0.2297, "close": 0.2327, "volume": 16846288.31, "close_time": 1767952799999, "quote_volume": 3921239.858816, "trades": 7402, "taker_buy_base": 2536314.81, "taker_buy_quote": 589993.439463 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.2329, "high": 0.2336, "low": 0.2322, "close": 0.233, "volume": 585777.14, "close_time": 1767956399999, "quote_volume": 136350.100266, "trades": 790, "taker_buy_base": 288417.48, "taker_buy_quote": 67122.680143 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.233, "high": 0.2342, "low": 0.2329, "close": 0.2331, "volume": 463815.99, "close_time": 1767959999999, "quote_volume": 108197.184555, "trades": 507, "taker_buy_base": 175115.31, "taker_buy_quote": 40863.589022 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.233, "high": 0.2337, "low": 0.2315, "close": 0.2318, "volume": 395651.23, "close_time": 1767963599999, "quote_volume": 91954.547936, "trades": 496, "taker_buy_base": 183027.1, "taker_buy_quote": 42540.734116 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.232, "high": 0.2366, "low": 0.232, "close": 0.2354, "volume": 2003922.79, "close_time": 1767967199999, "quote_volume": 470268.280529, "trades": 1634, "taker_buy_base": 1077558.88, "taker_buy_quote": 252780.896976 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.2354, "high": 0.2356, "low": 0.2319, "close": 0.2331, "volume": 1317938.9, "close_time": 1767970799999, "quote_volume": 307828.613896, "trades": 1398, "taker_buy_base": 494417.41, "taker_buy_quote": 115424.924602 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.2332, "high": 0.2405, "low": 0.2317, "close": 0.2367, "volume": 3160679.74, "close_time": 1767974399999, "quote_volume": 748371.329823, "trades": 3274, "taker_buy_base": 1714366.54, "taker_buy_quote": 406145.810712 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2368, "high": 0.2417, "low": 0.2366, "close": 0.2399, "volume": 1380252.77, "close_time": 1767977999999, "quote_volume": 331023.174476, "trades": 1547, "taker_buy_base": 723293.09, "taker_buy_quote": 173430.749684 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.2401, "high": 0.2401, "low": 0.2345, "close": 0.2377, "volume": 1321486.69, "close_time": 1767981599999, "quote_volume": 312821.305391, "trades": 1329, "taker_buy_base": 624061.16, "taker_buy_quote": 147815.564435 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.2376, "high": 0.2379, "low": 0.2319, "close": 0.2346, "volume": 1041111.18, "close_time": 1767985199999, "quote_volume": 243834.335998, "trades": 1353, "taker_buy_base": 472839.56, "taker_buy_quote": 110757.222105 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.2345, "high": 0.2345, "low": 0.2307, "close": 0.2318, "volume": 806741.2, "close_time": 1767988799999, "quote_volume": 187240.361366, "trades": 895, "taker_buy_base": 333557.14, "taker_buy_quote": 77408.055333 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2316, "high": 0.2337, "low": 0.2312, "close": 0.2322, "volume": 538196.93, "close_time": 1767992399999, "quote_volume": 125062.559688, "trades": 682, "taker_buy_base": 286447.89, "taker_buy_quote": 66578.277243 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.2323, "high": 0.2336, "low": 0.2313, "close": 0.2327, "volume": 584139.54, "close_time": 1767995999999, "quote_volume": 135968.99613, "trades": 792, "taker_buy_base": 300781.33, "taker_buy_quote": 70024.842383 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.2326, "high": 0.234, "low": 0.2318, "close": 0.2339, "volume": 306317.89, "close_time": 1767999599999, "quote_volume": 71288.497281, "trades": 506, "taker_buy_base": 182254.63, "taker_buy_quote": 42413.801414 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.2338, "high": 0.2339, "low": 0.232, "close": 0.2324, "volume": 138886.68, "close_time": 1768003199999, "quote_volume": 32358.483355, "trades": 356, "taker_buy_base": 55751.07, "taker_buy_quote": 12978.959107 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2324, "high": 0.2328, "low": 0.2285, "close": 0.2289, "volume": 13098462.71, "close_time": 1768006799999, "quote_volume": 3012637.484099, "trades": 3692, "taker_buy_base": 11324658.92, "taker_buy_quote": 2604280.247576 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.229, "high": 0.2304, "low": 0.2286, "close": 0.2298, "volume": 967564.84, "close_time": 1768010399999, "quote_volume": 222227.452945, "trades": 831, "taker_buy_base": 452290.28, "taker_buy_quote": 103888.58253 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.2298, "high": 0.2303, "low": 0.2285, "close": 0.2294, "volume": 514427.38, "close_time": 1768013999999, "quote_volume": 117973.426959, "trades": 549, "taker_buy_base": 167925.84, "taker_buy_quote": 38521.412952 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.2294, "high": 0.2295, "low": 0.2277, "close": 0.229, "volume": 706340.75, "close_time": 1768017599999, "quote_volume": 161423.363842, "trades": 758, "taker_buy_base": 314156.52, "taker_buy_quote": 71812.967694 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.229, "high": 0.2291, "low": 0.227, "close": 0.2273, "volume": 832498.99, "close_time": 1768021199999, "quote_volume": 189390.619, "trades": 603, "taker_buy_base": 293827.28, "taker_buy_quote": 66845.971434 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.2275, "high": 0.2282, "low": 0.2272, "close": 0.2275, "volume": 367074.88, "close_time": 1768024799999, "quote_volume": 83594.745188, "trades": 573, "taker_buy_base": 212442.29, "taker_buy_quote": 48386.229038 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.2275, "high": 0.2281, "low": 0.2265, "close": 0.2277, "volume": 352011.12, "close_time": 1768028399999, "quote_volume": 80073.917414, "trades": 494, "taker_buy_base": 162757.9, "taker_buy_quote": 37011.722846 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.2278, "high": 0.2292, "low": 0.2276, "close": 0.2287, "volume": 623577.01, "close_time": 1768031999999, "quote_volume": 142417.75955, "trades": 568, "taker_buy_base": 233460.75, "taker_buy_quote": 53335.102018 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2288, "high": 0.2297, "low": 0.2283, "close": 0.2297, "volume": 611223.0, "close_time": 1768035599999, "quote_volume": 139937.779845, "trades": 531, "taker_buy_base": 359737.22, "taker_buy_quote": 82357.160565 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.2296, "high": 0.2304, "low": 0.2295, "close": 0.2302, "volume": 479030.63, "close_time": 1768039199999, "quote_volume": 110216.934171, "trades": 649, "taker_buy_base": 229258.13, "taker_buy_quote": 52744.532694 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.2301, "high": 0.2309, "low": 0.2294, "close": 0.2308, "volume": 331620.1, "close_time": 1768042799999, "quote_volume": 76281.886546, "trades": 518, "taker_buy_base": 190371.62, "taker_buy_quote": 43794.40242 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.2307, "high": 0.231, "low": 0.2297, "close": 0.231, "volume": 349242.69, "close_time": 1768046399999, "quote_volume": 80437.967859, "trades": 388, "taker_buy_base": 123640.69, "taker_buy_quote": 28488.322051 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2311, "high": 0.2321, "low": 0.2307, "close": 0.2317, "volume": 323639.37, "close_time": 1768049999999, "quote_volume": 74868.350603, "trades": 422, "taker_buy_base": 150132.98, "taker_buy_quote": 34741.523479 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.2318, "high": 0.233, "low": 0.2315, "close": 0.232, "volume": 316718.65, "close_time": 1768053599999, "quote_volume": 73594.999164, "trades": 519, "taker_buy_base": 143968.06, "taker_buy_quote": 33457.580153 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.2321, "high": 0.2322, "low": 0.2303, "close": 0.2307, "volume": 414495.97, "close_time": 1768057199999, "quote_volume": 95853.711786, "trades": 562, "taker_buy_base": 189122.57, "taker_buy_quote": 43725.655039 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.2307, "high": 0.2311, "low": 0.2294, "close": 0.2305, "volume": 2960171.73, "close_time": 1768060799999, "quote_volume": 680979.580254, "trades": 816, "taker_buy_base": 2002127.84, "taker_buy_quote": 460504.833637 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2304, "high": 0.2306, "low": 0.2292, "close": 0.2295, "volume": 522875.79, "close_time": 1768064399999, "quote_volume": 120214.949622, "trades": 875, "taker_buy_base": 335104.23, "taker_buy_quote": 77040.9721 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.2296, "high": 0.2303, "low": 0.2276, "close": 0.2279, "volume": 426490.09, "close_time": 1768067999999, "quote_volume": 97813.189698, "trades": 665, "taker_buy_base": 254571.05, "taker_buy_quote": 58419.76702 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.2279, "high": 0.2292, "low": 0.2273, "close": 0.2286, "volume": 184064.43, "close_time": 1768071599999, "quote_volume": 41969.788777, "trades": 366, "taker_buy_base": 78229.8, "taker_buy_quote": 17846.138558 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.2286, "high": 0.2304, "low": 0.2286, "close": 0.2303, "volume": 160359.57, "close_time": 1768075199999, "quote_volume": 36835.722542, "trades": 214, "taker_buy_base": 107901.87, "taker_buy_quote": 24797.013267 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2304, "high": 0.2305, "low": 0.2288, "close": 0.2293, "volume": 457081.37, "close_time": 1768078799999, "quote_volume": 104941.322607, "trades": 542, "taker_buy_base": 199598.19, "taker_buy_quote": 45822.865968 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.2292, "high": 0.2293, "low": 0.2284, "close": 0.2284, "volume": 191703.34, "close_time": 1768082399999, "quote_volume": 43865.476864, "trades": 325, "taker_buy_base": 90368.12, "taker_buy_quote": 20678.783974 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.2283, "high": 0.2283, "low": 0.2256, "close": 0.2258, "volume": 308899.84, "close_time": 1768085999999, "quote_volume": 70169.897447, "trades": 486, "taker_buy_base": 149426.1, "taker_buy_quote": 33930.252818 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.2258, "high": 0.2278, "low": 0.2258, "close": 0.2269, "volume": 475459.05, "close_time": 1768089599999, "quote_volume": 107971.413969, "trades": 569, "taker_buy_base": 212454.95, "taker_buy_quote": 48235.117213 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2269, "high": 0.2277, "low": 0.2264, "close": 0.2274, "volume": 259506.25, "close_time": 1768093199999, "quote_volume": 58867.764288, "trades": 355, "taker_buy_base": 153269.69, "taker_buy_quote": 34771.909224 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.2274, "high": 0.228, "low": 0.2266, "close": 0.228, "volume": 367392.2, "close_time": 1768096799999, "quote_volume": 83448.041413, "trades": 309, "taker_buy_base": 250441.46, "taker_buy_quote": 56890.308482 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.2281, "high": 0.2289, "low": 0.2276, "close": 0.2281, "volume": 288608.49, "close_time": 1768100399999, "quote_volume": 65904.054637, "trades": 422, "taker_buy_base": 136626.95, "taker_buy_quote": 31196.71087 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.2281, "high": 0.2289, "low": 0.228, "close": 0.2282, "volume": 188296.81, "close_time": 1768103999999, "quote_volume": 43015.310247, "trades": 320, "taker_buy_base": 133454.85, "taker_buy_quote": 30491.321936 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2282, "high": 0.2285, "low": 0.2271, "close": 0.2279, "volume": 361277.52, "close_time": 1768107599999, "quote_volume": 82233.990831, "trades": 315, "taker_buy_base": 160274.35, "taker_buy_quote": 36498.468781 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.228, "high": 0.2286, "low": 0.2275, "close": 0.2283, "volume": 215439.59, "close_time": 1768111199999, "quote_volume": 49140.076208, "trades": 287, "taker_buy_base": 154089.32, "taker_buy_quote": 35152.661204 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.2283, "high": 0.2287, "low": 0.2269, "close": 0.2286, "volume": 175602.65, "close_time": 1768114799999, "quote_volume": 40003.927763, "trades": 256, "taker_buy_base": 96957.91, "taker_buy_quote": 22095.780156 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.2285, "high": 0.2293, "low": 0.2281, "close": 0.2292, "volume": 174671.14, "close_time": 1768118399999, "quote_volume": 39944.681876, "trades": 260, "taker_buy_base": 74890.73, "taker_buy_quote": 17139.915382 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2292, "high": 0.2299, "low": 0.2285, "close": 0.2295, "volume": 324906.77, "close_time": 1768121999999, "quote_volume": 74441.367148, "trades": 540, "taker_buy_base": 196368.43, "taker_buy_quote": 45010.019836 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.2293, "high": 0.2308, "low": 0.2293, "close": 0.2304, "volume": 312010.09, "close_time": 1768125599999, "quote_volume": 71866.201027, "trades": 387, "taker_buy_base": 201530.72, "taker_buy_quote": 46415.325338 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.2303, "high": 0.2314, "low": 0.2302, "close": 0.2309, "volume": 130963.9, "close_time": 1768129199999, "quote_volume": 30245.372717, "trades": 273, "taker_buy_base": 76269.88, "taker_buy_quote": 17613.113243 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.2308, "high": 0.2313, "low": 0.2304, "close": 0.2313, "volume": 133383.07, "close_time": 1768132799999, "quote_volume": 30785.783087, "trades": 157, "taker_buy_base": 59900.33, "taker_buy_quote": 13822.962141 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2315, "high": 0.2337, "low": 0.2312, "close": 0.233, "volume": 527161.48, "close_time": 1768136399999, "quote_volume": 122670.449616, "trades": 710, "taker_buy_base": 307514.06, "taker_buy_quote": 71531.50891 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.2332, "high": 0.2343, "low": 0.232, "close": 0.2321, "volume": 522732.15, "close_time": 1768139999999, "quote_volume": 121963.039767, "trades": 714, "taker_buy_base": 347038.79, "taker_buy_quote": 81009.540072 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.2321, "high": 0.2353, "low": 0.232, "close": 0.2347, "volume": 641877.2, "close_time": 1768143599999, "quote_volume": 150127.126458, "trades": 636, "taker_buy_base": 277062.19, "taker_buy_quote": 64642.192778 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.2348, "high": 0.235, "low": 0.231, "close": 0.232, "volume": 660122.28, "close_time": 1768147199999, "quote_volume": 153586.420248, "trades": 1058, "taker_buy_base": 256694.41, "taker_buy_quote": 59697.492946 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2321, "high": 0.2364, "low": 0.2316, "close": 0.2332, "volume": 1764818.98, "close_time": 1768150799999, "quote_volume": 413834.522235, "trades": 1682, "taker_buy_base": 935692.72, "taker_buy_quote": 219307.583354 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.2335, "high": 0.2343, "low": 0.2313, "close": 0.2334, "volume": 518961.71, "close_time": 1768154399999, "quote_volume": 120792.458186, "trades": 664, "taker_buy_base": 220657.75, "taker_buy_quote": 51382.367794 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.2335, "high": 0.2336, "low": 0.2313, "close": 0.2325, "volume": 278871.68, "close_time": 1768157999999, "quote_volume": 64739.789216, "trades": 312, "taker_buy_base": 200242.61, "taker_buy_quote": 46494.108722 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.2325, "high": 0.2331, "low": 0.2304, "close": 0.231, "volume": 266544.13, "close_time": 1768161599999, "quote_volume": 61749.995817, "trades": 385, "taker_buy_base": 138451.67, "taker_buy_quote": 32065.998541 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2309, "high": 0.2309, "low": 0.2271, "close": 0.2289, "volume": 7026496.59, "close_time": 1768165199999, "quote_volume": 1610979.369749, "trades": 2668, "taker_buy_base": 1482946.85, "taker_buy_quote": 339483.244563 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.2286, "high": 0.2302, "low": 0.227, "close": 0.2297, "volume": 842538.67, "close_time": 1768168799999, "quote_volume": 192599.420056, "trades": 1019, "taker_buy_base": 361839.58, "taker_buy_quote": 82782.219813 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.2295, "high": 0.2295, "low": 0.2254, "close": 0.2262, "volume": 640483.15, "close_time": 1768172399999, "quote_volume": 145304.750764, "trades": 761, "taker_buy_base": 222471.25, "taker_buy_quote": 50463.291628 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.226, "high": 0.229, "low": 0.2237, "close": 0.2282, "volume": 1492051.7, "close_time": 1768175999999, "quote_volume": 337834.052225, "trades": 1611, "taker_buy_base": 555232.58, "taker_buy_quote": 125993.133721 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2282, "high": 0.23, "low": 0.2252, "close": 0.2294, "volume": 1477235.89, "close_time": 1768179599999, "quote_volume": 336700.612788, "trades": 1573, "taker_buy_base": 794386.62, "taker_buy_quote": 181124.069756 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.2296, "high": 0.2323, "low": 0.229, "close": 0.2305, "volume": 1769903.41, "close_time": 1768183199999, "quote_volume": 408083.833822, "trades": 1881, "taker_buy_base": 1025993.14, "taker_buy_quote": 236567.696774 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.2306, "high": 0.2362, "low": 0.2303, "close": 0.2355, "volume": 1282439.78, "close_time": 1768186799999, "quote_volume": 299700.992608, "trades": 1691, "taker_buy_base": 699336.98, "taker_buy_quote": 163472.395582 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.2356, "high": 0.2365, "low": 0.2315, "close": 0.2317, "volume": 1192303.39, "close_time": 1768190399999, "quote_volume": 279563.727474, "trades": 1306, "taker_buy_base": 519165.51, "taker_buy_quote": 121795.692752 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2317, "high": 0.2334, "low": 0.231, "close": 0.2329, "volume": 551986.26, "close_time": 1768193999999, "quote_volume": 128133.197193, "trades": 771, "taker_buy_base": 246599.27, "taker_buy_quote": 57253.384499 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.2328, "high": 0.2336, "low": 0.2316, "close": 0.2319, "volume": 725209.83, "close_time": 1768197599999, "quote_volume": 168678.249137, "trades": 635, "taker_buy_base": 321816.67, "taker_buy_quote": 74836.791704 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.2319, "high": 0.2323, "low": 0.2299, "close": 0.2302, "volume": 630836.73, "close_time": 1768201199999, "quote_volume": 145643.899186, "trades": 609, "taker_buy_base": 311780.83, "taker_buy_quote": 72014.922396 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.2302, "high": 0.2318, "low": 0.227, "close": 0.2271, "volume": 1096820.15, "close_time": 1768204799999, "quote_volume": 250860.755623, "trades": 1100, "taker_buy_base": 607870.38, "taker_buy_quote": 139127.779241 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2271, "high": 0.2283, "low": 0.2228, "close": 0.2249, "volume": 1776593.6, "close_time": 1768208399999, "quote_volume": 400931.934644, "trades": 1666, "taker_buy_base": 982983.22, "taker_buy_quote": 221838.391974 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.2249, "high": 0.2253, "low": 0.2233, "close": 0.2237, "volume": 1028133.66, "close_time": 1768211999999, "quote_volume": 230652.531419, "trades": 1324, "taker_buy_base": 463835.63, "taker_buy_quote": 104056.383895 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.2239, "high": 0.2251, "low": 0.2228, "close": 0.2231, "volume": 781443.82, "close_time": 1768215599999, "quote_volume": 174797.369268, "trades": 910, "taker_buy_base": 455893.87, "taker_buy_quote": 101992.312632 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.223, "high": 0.2254, "low": 0.2229, "close": 0.2244, "volume": 701743.1, "close_time": 1768219199999, "quote_volume": 157401.018053, "trades": 776, "taker_buy_base": 402902.31, "taker_buy_quote": 90349.068539 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2243, "high": 0.2249, "low": 0.2232, "close": 0.2233, "volume": 568145.5, "close_time": 1768222799999, "quote_volume": 127267.715871, "trades": 538, "taker_buy_base": 232574.86, "taker_buy_quote": 52098.555424 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.2232, "high": 0.2236, "low": 0.22, "close": 0.2207, "volume": 1419435.78, "close_time": 1768226399999, "quote_volume": 314352.968776, "trades": 1110, "taker_buy_base": 468756.07, "taker_buy_quote": 103852.220615 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.2208, "high": 0.2228, "low": 0.2179, "close": 0.2212, "volume": 2402589.69, "close_time": 1768229999999, "quote_volume": 529589.471952, "trades": 2390, "taker_buy_base": 1219977.24, "taker_buy_quote": 269090.582621 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.2212, "high": 0.2235, "low": 0.2199, "close": 0.2222, "volume": 1658103.73, "close_time": 1768233599999, "quote_volume": 367859.32699, "trades": 1685, "taker_buy_base": 819450.67, "taker_buy_quote": 181739.636407 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2222, "high": 0.226, "low": 0.2213, "close": 0.2235, "volume": 1830575.94, "close_time": 1768237199999, "quote_volume": 408780.931407, "trades": 1679, "taker_buy_base": 791436.81, "taker_buy_quote": 176896.761708 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.2234, "high": 0.2243, "low": 0.2187, "close": 0.2198, "volume": 1648994.05, "close_time": 1768240799999, "quote_volume": 363805.361813, "trades": 1661, "taker_buy_base": 885623.62, "taker_buy_quote": 195233.564764 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.2199, "high": 0.2222, "low": 0.2191, "close": 0.2202, "volume": 920933.94, "close_time": 1768244399999, "quote_volume": 203368.294559, "trades": 886, "taker_buy_base": 399100.87, "taker_buy_quote": 88138.679872 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.22, "high": 0.221, "low": 0.2185, "close": 0.2198, "volume": 713582.7, "close_time": 1768247999999, "quote_volume": 156916.801446, "trades": 677, "taker_buy_base": 299384.09, "taker_buy_quote": 65835.695679 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2198, "high": 0.2212, "low": 0.2166, "close": 0.2175, "volume": 2150740.09, "close_time": 1768251599999, "quote_volume": 469416.729728, "trades": 1793, "taker_buy_base": 841723.67, "taker_buy_quote": 183905.465472 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.2173, "high": 0.2179, "low": 0.2137, "close": 0.2149, "volume": 1231766.68, "close_time": 1768255199999, "quote_volume": 265804.877535, "trades": 1248, "taker_buy_base": 447258.76, "taker_buy_quote": 96527.251197 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.215, "high": 0.2163, "low": 0.2145, "close": 0.2149, "volume": 688286.98, "close_time": 1768258799999, "quote_volume": 148362.31305, "trades": 703, "taker_buy_base": 260063.66, "taker_buy_quote": 56045.339068 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.2148, "high": 0.2151, "low": 0.2132, "close": 0.2138, "volume": 496395.75, "close_time": 1768262399999, "quote_volume": 106148.12216, "trades": 623, "taker_buy_base": 160282.33, "taker_buy_quote": 34262.592697 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2138, "high": 0.215, "low": 0.2128, "close": 0.2148, "volume": 1375494.61, "close_time": 1768265999999, "quote_volume": 294548.214507, "trades": 1096, "taker_buy_base": 751341.95, "taker_buy_quote": 160999.28908 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.2148, "high": 0.2157, "low": 0.2129, "close": 0.2134, "volume": 914435.83, "close_time": 1768269599999, "quote_volume": 195990.769921, "trades": 763, "taker_buy_base": 313626.0, "taker_buy_quote": 67248.883162 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.2134, "high": 0.2156, "low": 0.2134, "close": 0.2138, "volume": 740966.8, "close_time": 1768273199999, "quote_volume": 158984.138362, "trades": 759, "taker_buy_base": 392837.11, "taker_buy_quote": 84318.945033 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.2139, "high": 0.2149, "low": 0.2128, "close": 0.2146, "volume": 1155398.16, "close_time": 1768276799999, "quote_volume": 247177.043337, "trades": 824, "taker_buy_base": 686029.71, "taker_buy_quote": 146759.423433 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2147, "high": 0.2156, "low": 0.2136, "close": 0.2156, "volume": 575210.51, "close_time": 1768280399999, "quote_volume": 123443.236741, "trades": 534, "taker_buy_base": 365519.07, "taker_buy_quote": 78463.426645 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.2156, "high": 0.221, "low": 0.2155, "close": 0.2194, "volume": 1518225.1, "close_time": 1768283999999, "quote_volume": 332461.648597, "trades": 1878, "taker_buy_base": 843889.23, "taker_buy_quote": 184555.564367 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.2194, "high": 0.2216, "low": 0.2188, "close": 0.2216, "volume": 807662.92, "close_time": 1768287599999, "quote_volume": 177703.319343, "trades": 901, "taker_buy_base": 390831.29, "taker_buy_quote": 86056.393062 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.2216, "high": 0.2216, "low": 0.2193, "close": 0.2198, "volume": 473145.25, "close_time": 1768291199999, "quote_volume": 104294.526522, "trades": 630, "taker_buy_base": 139825.69, "taker_buy_quote": 30854.700126 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2199, "high": 0.2211, "low": 0.218, "close": 0.2205, "volume": 578726.36, "close_time": 1768294799999, "quote_volume": 127001.204082, "trades": 813, "taker_buy_base": 290050.77, "taker_buy_quote": 63619.858723 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.2205, "high": 0.2215, "low": 0.2192, "close": 0.22, "volume": 1175018.95, "close_time": 1768298399999, "quote_volume": 258830.761915, "trades": 1628, "taker_buy_base": 539645.14, "taker_buy_quote": 118899.243747 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.2201, "high": 0.2209, "low": 0.2183, "close": 0.2193, "volume": 639609.76, "close_time": 1768301999999, "quote_volume": 140216.25372, "trades": 1069, "taker_buy_base": 328627.76, "taker_buy_quote": 72061.578773 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.2193, "high": 0.2214, "low": 0.2191, "close": 0.2203, "volume": 413502.21, "close_time": 1768305599999, "quote_volume": 91084.160944, "trades": 668, "taker_buy_base": 262017.29, "taker_buy_quote": 57708.293624 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2204, "high": 0.2233, "low": 0.2199, "close": 0.2226, "volume": 1227984.19, "close_time": 1768309199999, "quote_volume": 272928.790259, "trades": 1351, "taker_buy_base": 608603.34, "taker_buy_quote": 135280.502236 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.2226, "high": 0.2252, "low": 0.2215, "close": 0.2237, "volume": 2261623.99, "close_time": 1768312799999, "quote_volume": 505481.314635, "trades": 2619, "taker_buy_base": 1163385.24, "taker_buy_quote": 260113.832044 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.2236, "high": 0.227, "low": 0.2226, "close": 0.2245, "volume": 1485053.46, "close_time": 1768316399999, "quote_volume": 334351.30864, "trades": 2065, "taker_buy_base": 788336.56, "taker_buy_quote": 177448.034926 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.2244, "high": 0.2261, "low": 0.2207, "close": 0.2259, "volume": 2549559.57, "close_time": 1768319999999, "quote_volume": 569836.844571, "trades": 3184, "taker_buy_base": 1344378.25, "taker_buy_quote": 300551.743167 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.226, "high": 0.2272, "low": 0.2232, "close": 0.2255, "volume": 2979006.97, "close_time": 1768323599999, "quote_volume": 669439.285657, "trades": 3151, "taker_buy_base": 1069077.98, "taker_buy_quote": 240572.902005 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.2255, "high": 0.2259, "low": 0.2214, "close": 0.2229, "volume": 1623436.13, "close_time": 1768327199999, "quote_volume": 361566.686347, "trades": 1950, "taker_buy_base": 788196.83, "taker_buy_quote": 175590.635254 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.2228, "high": 0.2277, "low": 0.2225, "close": 0.2266, "volume": 1596531.9, "close_time": 1768330799999, "quote_volume": 359751.520509, "trades": 1782, "taker_buy_base": 779547.02, "taker_buy_quote": 175532.476107 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.2268, "high": 0.2296, "low": 0.2252, "close": 0.2283, "volume": 1105281.92, "close_time": 1768334399999, "quote_volume": 251893.188848, "trades": 1371, "taker_buy_base": 615533.14, "taker_buy_quote": 140273.852679 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2284, "high": 0.2291, "low": 0.2248, "close": 0.2264, "volume": 1883554.64, "close_time": 1768337999999, "quote_volume": 426923.694321, "trades": 2217, "taker_buy_base": 803517.78, "taker_buy_quote": 182082.345587 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.2265, "high": 0.2289, "low": 0.2265, "close": 0.2283, "volume": 799422.44, "close_time": 1768341599999, "quote_volume": 182135.507847, "trades": 1042, "taker_buy_base": 455128.15, "taker_buy_quote": 103694.502221 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.2285, "high": 0.2437, "low": 0.2283, "close": 0.2417, "volume": 19741229.38, "close_time": 1768345199999, "quote_volume": 4661865.647294, "trades": 13126, "taker_buy_base": 15069142.9, "taker_buy_quote": 3553869.268572 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.242, "high": 0.2437, "low": 0.2386, "close": 0.2405, "volume": 2239525.2, "close_time": 1768348799999, "quote_volume": 539387.431559, "trades": 2381, "taker_buy_base": 1301106.93, "taker_buy_quote": 313330.597555 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2406, "high": 0.2428, "low": 0.2391, "close": 0.242, "volume": 4286872.82, "close_time": 1768352399999, "quote_volume": 1034436.965766, "trades": 4953, "taker_buy_base": 2833749.38, "taker_buy_quote": 683970.666703 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.242, "high": 0.2441, "low": 0.2413, "close": 0.2425, "volume": 1625735.98, "close_time": 1768355999999, "quote_volume": 394308.158882, "trades": 2100, "taker_buy_base": 792250.38, "taker_buy_quote": 192131.476338 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.2424, "high": 0.2447, "low": 0.2402, "close": 0.2405, "volume": 1356179.76, "close_time": 1768359599999, "quote_volume": 328623.599632, "trades": 1738, "taker_buy_base": 615097.14, "taker_buy_quote": 149089.949011 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.2405, "high": 0.2441, "low": 0.2394, "close": 0.2439, "volume": 985013.43, "close_time": 1768363199999, "quote_volume": 238149.405396, "trades": 1398, "taker_buy_base": 497154.55, "taker_buy_quote": 120364.175011 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2439, "high": 0.2444, "low": 0.2416, "close": 0.2436, "volume": 1648992.73, "close_time": 1768366799999, "quote_volume": 400913.937119, "trades": 1259, "taker_buy_base": 531930.49, "taker_buy_quote": 129306.451302 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.2436, "high": 0.2438, "low": 0.2417, "close": 0.2419, "volume": 967289.69, "close_time": 1768370399999, "quote_volume": 234653.014566, "trades": 1468, "taker_buy_base": 355321.95, "taker_buy_quote": 86240.740491 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.2418, "high": 0.2499, "low": 0.2402, "close": 0.2477, "volume": 12985603.61, "close_time": 1768373999999, "quote_volume": 3176288.861345, "trades": 6017, "taker_buy_base": 2262646.05, "taker_buy_quote": 552508.952735 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2476, "high": 0.249, "low": 0.244, "close": 0.2459, "volume": 2001971.98, "close_time": 1768377599999, "quote_volume": 493343.304705, "trades": 2586, "taker_buy_base": 924158.56, "taker_buy_quote": 227765.006907 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2459, "high": 0.2539, "low": 0.2457, "close": 0.2484, "volume": 3203222.29, "close_time": 1768381199999, "quote_volume": 800762.868121, "trades": 4328, "taker_buy_base": 1423134.8, "taker_buy_quote": 355741.206421 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.2483, "high": 0.2487, "low": 0.2444, "close": 0.2453, "volume": 1294186.12, "close_time": 1768384799999, "quote_volume": 319446.720695, "trades": 1630, "taker_buy_base": 568972.14, "taker_buy_quote": 140466.192136 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.2453, "high": 0.2456, "low": 0.2412, "close": 0.2422, "volume": 1571312.62, "close_time": 1768388399999, "quote_volume": 381642.760308, "trades": 2032, "taker_buy_base": 867434.41, "taker_buy_quote": 210634.887718 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.2419, "high": 0.242, "low": 0.2384, "close": 0.2391, "volume": 1604143.95, "close_time": 1768391999999, "quote_volume": 384653.022019, "trades": 1659, "taker_buy_base": 803192.46, "taker_buy_quote": 192647.814487 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2391, "high": 0.2402, "low": 0.2385, "close": 0.239, "volume": 879811.56, "close_time": 1768395599999, "quote_volume": 210690.247764, "trades": 1019, "taker_buy_base": 440926.9, "taker_buy_quote": 105616.346461 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.2389, "high": 0.2389, "low": 0.2353, "close": 0.2355, "volume": 2404654.66, "close_time": 1768399199999, "quote_volume": 570715.020102, "trades": 2263, "taker_buy_base": 1299821.76, "taker_buy_quote": 308722.526231 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.2355, "high": 0.2437, "low": 0.2353, "close": 0.2418, "volume": 2802785.81, "close_time": 1768402799999, "quote_volume": 674151.555212, "trades": 3210, "taker_buy_base": 1697764.59, "taker_buy_quote": 408296.101011 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.2418, "high": 0.2457, "low": 0.2401, "close": 0.2431, "volume": 2329120.3, "close_time": 1768406399999, "quote_volume": 565581.031108, "trades": 2635, "taker_buy_base": 1107050.89, "taker_buy_quote": 268821.816329 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2431, "high": 0.2493, "low": 0.2431, "close": 0.2448, "volume": 2993765.75, "close_time": 1768409999999, "quote_volume": 737248.827137, "trades": 3381, "taker_buy_base": 1367035.64, "taker_buy_quote": 336738.301149 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.2446, "high": 0.2456, "low": 0.2409, "close": 0.2415, "volume": 2794149.41, "close_time": 1768413599999, "quote_volume": 679882.508861, "trades": 2779, "taker_buy_base": 1463400.37, "taker_buy_quote": 356107.7432 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.2414, "high": 0.2426, "low": 0.2361, "close": 0.2387, "volume": 2427317.72, "close_time": 1768417199999, "quote_volume": 580600.346449, "trades": 3376, "taker_buy_base": 1027191.09, "taker_buy_quote": 245639.290372 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.2387, "high": 0.2446, "low": 0.238, "close": 0.2418, "volume": 2983659.93, "close_time": 1768420799999, "quote_volume": 719243.553283, "trades": 3457, "taker_buy_base": 1651591.39, "taker_buy_quote": 398212.137875 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2419, "high": 0.2452, "low": 0.2405, "close": 0.2421, "volume": 1617920.37, "close_time": 1768424399999, "quote_volume": 392217.48499, "trades": 1811, "taker_buy_base": 828324.23, "taker_buy_quote": 200987.124348 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.242, "high": 0.2431, "low": 0.2397, "close": 0.2409, "volume": 833101.88, "close_time": 1768427999999, "quote_volume": 201135.490143, "trades": 1066, "taker_buy_base": 356737.5, "taker_buy_quote": 86122.14927 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.2408, "high": 0.241, "low": 0.237, "close": 0.2378, "volume": 1006680.59, "close_time": 1768431599999, "quote_volume": 240955.196241, "trades": 1312, "taker_buy_base": 496083.36, "taker_buy_quote": 118820.544692 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.2381, "high": 0.2407, "low": 0.2374, "close": 0.2376, "volume": 1056112.52, "close_time": 1768435199999, "quote_volume": 251864.282397, "trades": 1134, "taker_buy_base": 493261.93, "taker_buy_quote": 117659.308688 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2376, "high": 0.2378, "low": 0.2342, "close": 0.2355, "volume": 1172605.45, "close_time": 1768438799999, "quote_volume": 276859.623967, "trades": 1544, "taker_buy_base": 404977.03, "taker_buy_quote": 95625.256729 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.2356, "high": 0.2375, "low": 0.2338, "close": 0.2349, "volume": 1244825.62, "close_time": 1768442399999, "quote_volume": 292749.353563, "trades": 1410, "taker_buy_base": 462861.82, "taker_buy_quote": 108895.898106 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.2349, "high": 0.2358, "low": 0.2326, "close": 0.2331, "volume": 825349.22, "close_time": 1768445999999, "quote_volume": 193358.031397, "trades": 1145, "taker_buy_base": 373788.48, "taker_buy_quote": 87582.332105 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.2331, "high": 0.2338, "low": 0.2276, "close": 0.2279, "volume": 2176220.65, "close_time": 1768449599999, "quote_volume": 499913.819761, "trades": 2558, "taker_buy_base": 754905.51, "taker_buy_quote": 173482.201729 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2279, "high": 0.2304, "low": 0.2275, "close": 0.2298, "volume": 1085479.46, "close_time": 1768453199999, "quote_volume": 248744.97044, "trades": 1402, "taker_buy_base": 581550.98, "taker_buy_quote": 133362.353025 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.2297, "high": 0.2323, "low": 0.2297, "close": 0.2311, "volume": 796980.2, "close_time": 1768456799999, "quote_volume": 183957.802918, "trades": 1077, "taker_buy_base": 464462.66, "taker_buy_quote": 107261.300948 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.231, "high": 0.2323, "low": 0.2301, "close": 0.2301, "volume": 360937.44, "close_time": 1768460399999, "quote_volume": 83430.602183, "trades": 517, "taker_buy_base": 159359.8, "taker_buy_quote": 36856.422288 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.2302, "high": 0.2337, "low": 0.2302, "close": 0.2329, "volume": 565901.4, "close_time": 1768463999999, "quote_volume": 131617.712847, "trades": 920, "taker_buy_base": 277017.3, "taker_buy_quote": 64394.148279 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2328, "high": 0.2334, "low": 0.2318, "close": 0.2333, "volume": 860664.7, "close_time": 1768467599999, "quote_volume": 200189.864365, "trades": 994, "taker_buy_base": 419265.65, "taker_buy_quote": 97458.208666 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.2333, "high": 0.2369, "low": 0.2318, "close": 0.236, "volume": 1317152.58, "close_time": 1768471199999, "quote_volume": 309945.730271, "trades": 1381, "taker_buy_base": 582337.58, "taker_buy_quote": 136894.171221 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2358, "high": 0.2366, "low": 0.2339, "close": 0.2339, "volume": 552435.66, "close_time": 1768474799999, "quote_volume": 129797.501195, "trades": 805, "taker_buy_base": 284658.55, "taker_buy_quote": 66905.361092 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.2338, "high": 0.2345, "low": 0.2324, "close": 0.233, "volume": 284578.59, "close_time": 1768478399999, "quote_volume": 66451.094954, "trades": 564, "taker_buy_base": 105685.5, "taker_buy_quote": 24688.256751 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.233, "high": 0.2349, "low": 0.2328, "close": 0.2347, "volume": 513680.23, "close_time": 1768481999999, "quote_volume": 120098.605161, "trades": 846, "taker_buy_base": 238359.2, "taker_buy_quote": 55756.353192 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.2346, "high": 0.2356, "low": 0.2335, "close": 0.2342, "volume": 563430.22, "close_time": 1768485599999, "quote_volume": 132154.562219, "trades": 1028, "taker_buy_base": 321541.61, "taker_buy_quote": 75443.292181 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.2341, "high": 0.2344, "low": 0.2289, "close": 0.2305, "volume": 2129475.68, "close_time": 1768489199999, "quote_volume": 492835.254349, "trades": 3133, "taker_buy_base": 1214680.7, "taker_buy_quote": 281211.591019 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.2304, "high": 0.2317, "low": 0.223, "close": 0.2281, "volume": 3092322.29, "close_time": 1768492799999, "quote_volume": 700870.261654, "trades": 4034, "taker_buy_base": 1429711.58, "taker_buy_quote": 324623.388129 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.228, "high": 0.2294, "low": 0.2255, "close": 0.2288, "volume": 953550.36, "close_time": 1768496399999, "quote_volume": 216890.289417, "trades": 1623, "taker_buy_base": 480609.51, "taker_buy_quote": 109448.562354 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.2287, "high": 0.2299, "low": 0.2258, "close": 0.2264, "volume": 1229201.51, "close_time": 1768499999999, "quote_volume": 280394.163988, "trades": 1695, "taker_buy_base": 507146.41, "taker_buy_quote": 115774.287845 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.2264, "high": 0.227, "low": 0.2224, "close": 0.2226, "volume": 1075520.23, "close_time": 1768503599999, "quote_volume": 241056.731972, "trades": 1471, "taker_buy_base": 494223.46, "taker_buy_quote": 110833.373053 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.2227, "high": 0.2231, "low": 0.2198, "close": 0.2226, "volume": 1166595.96, "close_time": 1768507199999, "quote_volume": 258355.196255, "trades": 1441, "taker_buy_base": 435825.7, "taker_buy_quote": 96721.557731 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2224, "high": 0.2238, "low": 0.2204, "close": 0.2212, "volume": 616853.91, "close_time": 1768510799999, "quote_volume": 137092.548165, "trades": 934, "taker_buy_base": 303250.58, "taker_buy_quote": 67394.779109 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.2215, "high": 0.223, "low": 0.2213, "close": 0.2224, "volume": 463636.34, "close_time": 1768514399999, "quote_volume": 103099.36332, "trades": 639, "taker_buy_base": 199627.43, "taker_buy_quote": 44385.886089 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.2224, "high": 0.2242, "low": 0.2222, "close": 0.2239, "volume": 987499.46, "close_time": 1768517999999, "quote_volume": 220838.162806, "trades": 851, "taker_buy_base": 754436.45, "taker_buy_quote": 168765.218299 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.2238, "high": 0.2244, "low": 0.223, "close": 0.224, "volume": 672737.29, "close_time": 1768521599999, "quote_volume": 150603.20125, "trades": 762, "taker_buy_base": 369461.07, "taker_buy_quote": 82721.153233 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2243, "high": 0.2247, "low": 0.2239, "close": 0.2239, "volume": 402554.02, "close_time": 1768525199999, "quote_volume": 90312.091226, "trades": 589, "taker_buy_base": 150082.0, "taker_buy_quote": 33676.245395 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.224, "high": 0.2248, "low": 0.2234, "close": 0.2238, "volume": 302220.65, "close_time": 1768528799999, "quote_volume": 67652.892116, "trades": 542, "taker_buy_base": 103198.42, "taker_buy_quote": 23106.453515 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.2237, "high": 0.2237, "low": 0.2214, "close": 0.2237, "volume": 926201.6, "close_time": 1768532399999, "quote_volume": 205928.261602, "trades": 1296, "taker_buy_base": 311888.01, "taker_buy_quote": 69322.442802 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.2239, "high": 0.2239, "low": 0.2221, "close": 0.2224, "volume": 381937.08, "close_time": 1768535999999, "quote_volume": 85230.788196, "trades": 553, "taker_buy_base": 161680.95, "taker_buy_quote": 36097.789475 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2225, "high": 0.2235, "low": 0.2196, "close": 0.2207, "volume": 780138.0, "close_time": 1768539599999, "quote_volume": 172774.981686, "trades": 987, "taker_buy_base": 244604.49, "taker_buy_quote": 54187.472309 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.2206, "high": 0.224, "low": 0.2205, "close": 0.2232, "volume": 598931.06, "close_time": 1768543199999, "quote_volume": 133327.678324, "trades": 715, "taker_buy_base": 376531.58, "taker_buy_quote": 83896.288931 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.2234, "high": 0.2241, "low": 0.2226, "close": 0.2236, "volume": 439178.73, "close_time": 1768546799999, "quote_volume": 98099.325168, "trades": 513, "taker_buy_base": 184915.91, "taker_buy_quote": 41338.058385 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.2235, "high": 0.2235, "low": 0.2218, "close": 0.2223, "volume": 381349.86, "close_time": 1768550399999, "quote_volume": 84963.485868, "trades": 579, "taker_buy_base": 192636.62, "taker_buy_quote": 42935.229325 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2222, "high": 0.2236, "low": 0.2221, "close": 0.2229, "volume": 486371.24, "close_time": 1768553999999, "quote_volume": 108466.691831, "trades": 659, "taker_buy_base": 216526.28, "taker_buy_quote": 48276.590025 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.2227, "high": 0.2235, "low": 0.2221, "close": 0.223, "volume": 225362.6, "close_time": 1768557599999, "quote_volume": 50215.482876, "trades": 429, "taker_buy_base": 102156.41, "taker_buy_quote": 22772.319975 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.2228, "high": 0.2231, "low": 0.2219, "close": 0.2222, "volume": 225026.68, "close_time": 1768561199999, "quote_volume": 50026.529183, "trades": 589, "taker_buy_base": 66335.13, "taker_buy_quote": 14748.717498 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.2223, "high": 0.2229, "low": 0.2214, "close": 0.2228, "volume": 325406.64, "close_time": 1768564799999, "quote_volume": 72376.963173, "trades": 652, "taker_buy_base": 151080.02, "taker_buy_quote": 33609.869141 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2227, "high": 0.2229, "low": 0.2215, "close": 0.2219, "volume": 167374.85, "close_time": 1768568399999, "quote_volume": 37203.752866, "trades": 321, "taker_buy_base": 106209.06, "taker_buy_quote": 23612.32424 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.2219, "high": 0.222, "low": 0.2196, "close": 0.2204, "volume": 709867.1, "close_time": 1768571999999, "quote_volume": 156676.278647, "trades": 849, "taker_buy_base": 406622.66, "taker_buy_quote": 89763.597302 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.2204, "high": 0.2218, "low": 0.2199, "close": 0.2203, "volume": 759627.89, "close_time": 1768575599999, "quote_volume": 167725.966592, "trades": 925, "taker_buy_base": 416591.45, "taker_buy_quote": 92014.298817 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.2202, "high": 0.2207, "low": 0.2133, "close": 0.2152, "volume": 2882434.43, "close_time": 1768579199999, "quote_volume": 624885.507216, "trades": 3419, "taker_buy_base": 1123698.08, "taker_buy_quote": 244164.605284 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2151, "high": 0.2175, "low": 0.2146, "close": 0.2165, "volume": 1331513.45, "close_time": 1768582799999, "quote_volume": 288309.73953, "trades": 1409, "taker_buy_base": 653009.51, "taker_buy_quote": 141311.022232 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.2165, "high": 0.2176, "low": 0.2146, "close": 0.2173, "volume": 774203.57, "close_time": 1768586399999, "quote_volume": 167166.105763, "trades": 991, "taker_buy_base": 386477.38, "taker_buy_quote": 83524.869168 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.2175, "high": 0.218, "low": 0.2169, "close": 0.2171, "volume": 412708.33, "close_time": 1768589999999, "quote_volume": 89788.138508, "trades": 679, "taker_buy_base": 213634.99, "taker_buy_quote": 46483.499131 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.2171, "high": 0.2179, "low": 0.2158, "close": 0.2168, "volume": 858961.05, "close_time": 1768593599999, "quote_volume": 186063.61347, "trades": 1205, "taker_buy_base": 485054.83, "taker_buy_quote": 105074.415163 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2168, "high": 0.2222, "low": 0.216, "close": 0.222, "volume": 748794.32, "close_time": 1768597199999, "quote_volume": 164674.391776, "trades": 1378, "taker_buy_base": 411831.52, "taker_buy_quote": 90478.011357 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.2221, "high": 0.2225, "low": 0.2211, "close": 0.2218, "volume": 776162.44, "close_time": 1768600799999, "quote_volume": 172243.81506, "trades": 1201, "taker_buy_base": 270205.6, "taker_buy_quote": 59965.993593 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.2218, "high": 0.2224, "low": 0.2208, "close": 0.2219, "volume": 510052.11, "close_time": 1768604399999, "quote_volume": 113070.948163, "trades": 573, "taker_buy_base": 277508.15, "taker_buy_quote": 61544.52365 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.2219, "high": 0.2227, "low": 0.2206, "close": 0.2212, "volume": 564909.33, "close_time": 1768607999999, "quote_volume": 125236.414374, "trades": 511, "taker_buy_base": 287495.1, "taker_buy_quote": 63775.248735 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2213, "high": 0.2215, "low": 0.22, "close": 0.2202, "volume": 426314.73, "close_time": 1768611599999, "quote_volume": 94117.738161, "trades": 480, "taker_buy_base": 181514.27, "taker_buy_quote": 40069.681692 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.2203, "high": 0.2219, "low": 0.2203, "close": 0.2218, "volume": 396663.96, "close_time": 1768615199999, "quote_volume": 87763.522493, "trades": 446, "taker_buy_base": 208351.46, "taker_buy_quote": 46114.822066 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.2219, "high": 0.2219, "low": 0.2195, "close": 0.22, "volume": 323688.19, "close_time": 1768618799999, "quote_volume": 71342.209999, "trades": 402, "taker_buy_base": 88992.19, "taker_buy_quote": 19602.890943 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.22, "high": 0.2202, "low": 0.2194, "close": 0.2197, "volume": 118376.09, "close_time": 1768622399999, "quote_volume": 26026.052746, "trades": 204, "taker_buy_base": 40882.79, "taker_buy_quote": 8988.598383 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2196, "high": 0.2199, "low": 0.2188, "close": 0.2196, "volume": 182876.93, "close_time": 1768625999999, "quote_volume": 40118.078792, "trades": 384, "taker_buy_base": 102949.83, "taker_buy_quote": 22583.385452 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.2197, "high": 0.2205, "low": 0.2196, "close": 0.2198, "volume": 243172.76, "close_time": 1768629599999, "quote_volume": 53500.557244, "trades": 543, "taker_buy_base": 115314.45, "taker_buy_quote": 25367.059903 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.2197, "high": 0.22, "low": 0.2195, "close": 0.2196, "volume": 164909.19, "close_time": 1768633199999, "quote_volume": 36234.336826, "trades": 436, "taker_buy_base": 67223.74, "taker_buy_quote": 14773.544127 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.2196, "high": 0.2203, "low": 0.2189, "close": 0.2195, "volume": 279051.66, "close_time": 1768636799999, "quote_volume": 61219.28227, "trades": 289, "taker_buy_base": 180909.74, "taker_buy_quote": 39698.923418 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2194, "high": 0.222, "low": 0.2193, "close": 0.222, "volume": 246089.85, "close_time": 1768640399999, "quote_volume": 54296.92822, "trades": 419, "taker_buy_base": 151025.19, "taker_buy_quote": 33319.549302 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.222, "high": 0.2226, "low": 0.2216, "close": 0.222, "volume": 405922.24, "close_time": 1768643999999, "quote_volume": 90161.553529, "trades": 505, "taker_buy_base": 161540.63, "taker_buy_quote": 35887.987465 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.222, "high": 0.2234, "low": 0.221, "close": 0.2212, "volume": 572702.81, "close_time": 1768647599999, "quote_volume": 127223.530771, "trades": 849, "taker_buy_base": 318053.22, "taker_buy_quote": 70634.162001 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.2212, "high": 0.2212, "low": 0.2198, "close": 0.2199, "volume": 465070.32, "close_time": 1768651199999, "quote_volume": 102603.017311, "trades": 690, "taker_buy_base": 172954.99, "taker_buy_quote": 38176.080076 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2199, "high": 0.2214, "low": 0.2196, "close": 0.221, "volume": 402012.63, "close_time": 1768654799999, "quote_volume": 88693.42146, "trades": 520, "taker_buy_base": 186703.1, "taker_buy_quote": 41165.468204 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.221, "high": 0.2217, "low": 0.22, "close": 0.2215, "volume": 371869.76, "close_time": 1768658399999, "quote_volume": 82122.349163, "trades": 584, "taker_buy_base": 197647.06, "taker_buy_quote": 43635.25903 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.2214, "high": 0.2231, "low": 0.2207, "close": 0.223, "volume": 399965.31, "close_time": 1768661999999, "quote_volume": 88761.48166, "trades": 657, "taker_buy_base": 189023.88, "taker_buy_quote": 42001.906154 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2229, "high": 0.2239, "low": 0.2221, "close": 0.2239, "volume": 930184.62, "close_time": 1768665599999, "quote_volume": 207668.795354, "trades": 1142, "taker_buy_base": 553152.37, "taker_buy_quote": 123515.137404 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2238, "high": 0.2241, "low": 0.2202, "close": 0.2212, "volume": 697384.92, "close_time": 1768669199999, "quote_volume": 154785.682685, "trades": 982, "taker_buy_base": 292938.41, "taker_buy_quote": 64954.433431 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.221, "high": 0.2221, "low": 0.2207, "close": 0.2218, "volume": 433348.82, "close_time": 1768672799999, "quote_volume": 96002.526215, "trades": 625, "taker_buy_base": 208889.73, "taker_buy_quote": 46297.412966 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.2217, "high": 0.2222, "low": 0.2204, "close": 0.222, "volume": 230754.74, "close_time": 1768676399999, "quote_volume": 51139.340359, "trades": 347, "taker_buy_base": 141629.63, "taker_buy_quote": 31388.367184 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.2219, "high": 0.2224, "low": 0.2212, "close": 0.2219, "volume": 664720.79, "close_time": 1768679999999, "quote_volume": 147542.149224, "trades": 1270, "taker_buy_base": 404885.56, "taker_buy_quote": 89872.915183 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.222, "high": 0.2223, "low": 0.2211, "close": 0.2212, "volume": 214085.98, "close_time": 1768683599999, "quote_volume": 47469.047368, "trades": 298, "taker_buy_base": 119070.48, "taker_buy_quote": 26400.519368 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.2211, "high": 0.2212, "low": 0.22, "close": 0.2206, "volume": 446736.96, "close_time": 1768687199999, "quote_volume": 98597.858542, "trades": 315, "taker_buy_base": 50010.5, "taker_buy_quote": 11035.770309 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.2207, "high": 0.2207, "low": 0.2174, "close": 0.2189, "volume": 1586207.78, "close_time": 1768690799999, "quote_volume": 346745.411256, "trades": 1348, "taker_buy_base": 843684.2, "taker_buy_quote": 184417.792284 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.2188, "high": 0.2194, "low": 0.2185, "close": 0.219, "volume": 438396.28, "close_time": 1768694399999, "quote_volume": 95956.776063, "trades": 669, "taker_buy_base": 262627.62, "taker_buy_quote": 57486.715397 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.219, "high": 0.2207, "low": 0.2185, "close": 0.2191, "volume": 842092.28, "close_time": 1768697999999, "quote_volume": 184607.634497, "trades": 848, "taker_buy_base": 408371.46, "taker_buy_quote": 89522.54127 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.2191, "high": 0.2193, "low": 0.2173, "close": 0.2178, "volume": 468774.9, "close_time": 1768701599999, "quote_volume": 102206.451364, "trades": 656, "taker_buy_base": 200662.51, "taker_buy_quote": 43777.031428 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.218, "high": 0.2192, "low": 0.2167, "close": 0.2174, "volume": 485471.62, "close_time": 1768705199999, "quote_volume": 105583.058664, "trades": 602, "taker_buy_base": 177320.19, "taker_buy_quote": 38555.695856 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.2174, "high": 0.2191, "low": 0.2173, "close": 0.2181, "volume": 285778.43, "close_time": 1768708799999, "quote_volume": 62353.08684, "trades": 589, "taker_buy_base": 153730.02, "taker_buy_quote": 33536.624143 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.218, "high": 0.2182, "low": 0.2174, "close": 0.2181, "volume": 256371.19, "close_time": 1768712399999, "quote_volume": 55835.25902, "trades": 545, "taker_buy_base": 106442.97, "taker_buy_quote": 23184.720669 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.2179, "high": 0.2181, "low": 0.2172, "close": 0.2178, "volume": 434248.5, "close_time": 1768715999999, "quote_volume": 94566.254791, "trades": 459, "taker_buy_base": 228570.72, "taker_buy_quote": 49800.390303 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.2177, "high": 0.2181, "low": 0.2172, "close": 0.2175, "volume": 236251.95, "close_time": 1768719599999, "quote_volume": 51402.7628, "trades": 242, "taker_buy_base": 95623.58, "taker_buy_quote": 20803.06066 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.2174, "high": 0.2174, "low": 0.2156, "close": 0.216, "volume": 1657350.12, "close_time": 1768723199999, "quote_volume": 358138.930212, "trades": 945, "taker_buy_base": 960239.81, "taker_buy_quote": 207419.576983 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.216, "high": 0.2167, "low": 0.2153, "close": 0.2161, "volume": 479739.35, "close_time": 1768726799999, "quote_volume": 103624.6147, "trades": 638, "taker_buy_base": 300724.02, "taker_buy_quote": 64965.072863 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.2161, "high": 0.2166, "low": 0.2153, "close": 0.2165, "volume": 598552.29, "close_time": 1768730399999, "quote_volume": 129337.135361, "trades": 618, "taker_buy_base": 393409.46, "taker_buy_quote": 85000.99891 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.2164, "high": 0.2172, "low": 0.2155, "close": 0.217, "volume": 530377.08, "close_time": 1768733999999, "quote_volume": 114842.577895, "trades": 543, "taker_buy_base": 266823.69, "taker_buy_quote": 57740.371879 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.2168, "high": 0.2177, "low": 0.2163, "close": 0.2164, "volume": 549013.91, "close_time": 1768737599999, "quote_volume": 119121.044614, "trades": 423, "taker_buy_base": 346408.95, "taker_buy_quote": 75151.434241 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2164, "high": 0.2168, "low": 0.2152, "close": 0.2154, "volume": 433337.29, "close_time": 1768741199999, "quote_volume": 93599.25209, "trades": 519, "taker_buy_base": 153491.78, "taker_buy_quote": 33181.333244 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.2153, "high": 0.2162, "low": 0.214, "close": 0.2153, "volume": 1015251.1, "close_time": 1768744799999, "quote_volume": 218135.135935, "trades": 1105, "taker_buy_base": 507316.35, "taker_buy_quote": 108984.095186 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2153, "high": 0.2176, "low": 0.2139, "close": 0.2142, "volume": 1928650.61, "close_time": 1768748399999, "quote_volume": 417520.839826, "trades": 2144, "taker_buy_base": 1259724.08, "taker_buy_quote": 273136.564103 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.2141, "high": 0.2162, "low": 0.2135, "close": 0.2162, "volume": 513776.9, "close_time": 1768751999999, "quote_volume": 110542.713343, "trades": 643, "taker_buy_base": 308972.8, "taker_buy_quote": 66478.493325 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2161, "high": 0.2173, "low": 0.2157, "close": 0.2161, "volume": 666758.46, "close_time": 1768755599999, "quote_volume": 144523.449071, "trades": 939, "taker_buy_base": 215919.78, "taker_buy_quote": 46790.304423 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.216, "high": 0.2168, "low": 0.2154, "close": 0.2165, "volume": 856556.98, "close_time": 1768759199999, "quote_volume": 184986.83298, "trades": 782, "taker_buy_base": 450381.23, "taker_buy_quote": 97297.086473 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.2166, "high": 0.2195, "low": 0.2162, "close": 0.2187, "volume": 1166352.58, "close_time": 1768762799999, "quote_volume": 254122.625772, "trades": 1147, "taker_buy_base": 538077.34, "taker_buy_quote": 117290.185291 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.2188, "high": 0.2192, "low": 0.2156, "close": 0.2161, "volume": 439219.9, "close_time": 1768766399999, "quote_volume": 95538.116277, "trades": 754, "taker_buy_base": 244303.15, "taker_buy_quote": 53167.622076 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.216, "high": 0.2181, "low": 0.2155, "close": 0.2169, "volume": 412042.44, "close_time": 1768769999999, "quote_volume": 89263.405262, "trades": 601, "taker_buy_base": 235204.18, "taker_buy_quote": 50890.631013 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.217, "high": 0.2175, "low": 0.2167, "close": 0.2172, "volume": 205561.54, "close_time": 1768773599999, "quote_volume": 44626.75677, "trades": 328, "taker_buy_base": 81184.6, "taker_buy_quote": 17627.750374 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.2172, "high": 0.2186, "low": 0.2172, "close": 0.218, "volume": 332602.13, "close_time": 1768777199999, "quote_volume": 72500.295635, "trades": 500, "taker_buy_base": 189614.75, "taker_buy_quote": 41340.774269 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.218, "high": 0.218, "low": 0.2033, "close": 0.2044, "volume": 4377383.51, "close_time": 1768780799999, "quote_volume": 917096.825865, "trades": 5191, "taker_buy_base": 1816677.41, "taker_buy_quote": 380454.391949 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2041, "high": 0.2042, "low": 0.1773, "close": 0.193, "volume": 15479109.44, "close_time": 1768784399999, "quote_volume": 2964139.6232, "trades": 19299, "taker_buy_base": 7795792.6, "taker_buy_quote": 1490230.744504 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1929, "high": 0.1967, "low": 0.1923, "close": 0.1955, "volume": 2284374.4, "close_time": 1768787999999, "quote_volume": 445828.805353, "trades": 2494, "taker_buy_base": 1026233.87, "taker_buy_quote": 200286.599729 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1954, "high": 0.1968, "low": 0.195, "close": 0.1962, "volume": 770789.12, "close_time": 1768791599999, "quote_volume": 150983.844473, "trades": 849, "taker_buy_base": 453810.54, "taker_buy_quote": 88904.324773 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1961, "high": 0.1966, "low": 0.1952, "close": 0.1959, "volume": 504504.34, "close_time": 1768795199999, "quote_volume": 98898.778914, "trades": 728, "taker_buy_base": 266549.44, "taker_buy_quote": 52263.174735 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1958, "high": 0.1966, "low": 0.1943, "close": 0.1944, "volume": 675432.83, "close_time": 1768798799999, "quote_volume": 131975.335095, "trades": 636, "taker_buy_base": 361118.29, "taker_buy_quote": 70574.241486 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1944, "high": 0.1948, "low": 0.1932, "close": 0.194, "volume": 1400573.66, "close_time": 1768802399999, "quote_volume": 271628.18959, "trades": 1186, "taker_buy_base": 626917.95, "taker_buy_quote": 121601.940307 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.194, "high": 0.1948, "low": 0.1926, "close": 0.1931, "volume": 874710.1, "close_time": 1768805999999, "quote_volume": 169503.265706, "trades": 930, "taker_buy_base": 499244.08, "taker_buy_quote": 96768.666671 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1931, "high": 0.195, "low": 0.193, "close": 0.1949, "volume": 1004669.87, "close_time": 1768809599999, "quote_volume": 194829.799199, "trades": 762, "taker_buy_base": 555874.62, "taker_buy_quote": 107865.801632 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1946, "high": 0.1958, "low": 0.1943, "close": 0.1951, "volume": 1186931.09, "close_time": 1768813199999, "quote_volume": 231452.313348, "trades": 1201, "taker_buy_base": 573273.48, "taker_buy_quote": 111841.24162 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.195, "high": 0.195, "low": 0.1938, "close": 0.1943, "volume": 1069184.31, "close_time": 1768816799999, "quote_volume": 207716.391732, "trades": 1125, "taker_buy_base": 411264.72, "taker_buy_quote": 79940.238036 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.1942, "high": 0.195, "low": 0.1938, "close": 0.194, "volume": 485888.1, "close_time": 1768820399999, "quote_volume": 94386.493985, "trades": 600, "taker_buy_base": 248542.38, "taker_buy_quote": 48283.578053 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1941, "high": 0.1944, "low": 0.1933, "close": 0.1936, "volume": 744646.66, "close_time": 1768823999999, "quote_volume": 144380.271821, "trades": 772, "taker_buy_base": 389920.42, "taker_buy_quote": 75612.001407 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1936, "high": 0.1939, "low": 0.1919, "close": 0.1934, "volume": 1232246.26, "close_time": 1768827599999, "quote_volume": 237802.188298, "trades": 1428, "taker_buy_base": 627704.19, "taker_buy_quote": 121242.393954 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1934, "high": 0.1942, "low": 0.193, "close": 0.1934, "volume": 421315.38, "close_time": 1768831199999, "quote_volume": 81558.223698, "trades": 639, "taker_buy_base": 174464.52, "taker_buy_quote": 33779.49741 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1934, "high": 0.1938, "low": 0.1921, "close": 0.1929, "volume": 668663.08, "close_time": 1768834799999, "quote_volume": 129014.075387, "trades": 918, "taker_buy_base": 294103.05, "taker_buy_quote": 56779.936555 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.193, "high": 0.194, "low": 0.1925, "close": 0.1931, "volume": 610221.39, "close_time": 1768838399999, "quote_volume": 117888.730966, "trades": 752, "taker_buy_base": 307169.65, "taker_buy_quote": 59360.579044 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.193, "high": 0.1952, "low": 0.1928, "close": 0.1947, "volume": 660612.51, "close_time": 1768841999999, "quote_volume": 128038.34096, "trades": 951, "taker_buy_base": 418763.34, "taker_buy_quote": 81191.952243 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1947, "high": 0.1953, "low": 0.193, "close": 0.1932, "volume": 825432.11, "close_time": 1768845599999, "quote_volume": 160236.15836, "trades": 936, "taker_buy_base": 450842.14, "taker_buy_quote": 87540.386847 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1933, "high": 0.1936, "low": 0.192, "close": 0.1935, "volume": 833579.71, "close_time": 1768849199999, "quote_volume": 160657.105036, "trades": 1082, "taker_buy_base": 316130.88, "taker_buy_quote": 60952.185949 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.1935, "high": 0.1947, "low": 0.1934, "close": 0.194, "volume": 361979.42, "close_time": 1768852799999, "quote_volume": 70293.734216, "trades": 593, "taker_buy_base": 194510.8, "taker_buy_quote": 37769.759113 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1942, "high": 0.1949, "low": 0.1934, "close": 0.194, "volume": 598269.71, "close_time": 1768856399999, "quote_volume": 116148.563478, "trades": 581, "taker_buy_base": 288389.41, "taker_buy_quote": 56000.810106 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1941, "high": 0.1947, "low": 0.193, "close": 0.1933, "volume": 915485.56, "close_time": 1768859999999, "quote_volume": 177232.575371, "trades": 849, "taker_buy_base": 405943.53, "taker_buy_quote": 78634.851531 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1933, "high": 0.1936, "low": 0.1914, "close": 0.1915, "volume": 676685.55, "close_time": 1768863599999, "quote_volume": 130034.184547, "trades": 858, "taker_buy_base": 319940.65, "taker_buy_quote": 61526.760261 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1916, "high": 0.1964, "low": 0.1916, "close": 0.1948, "volume": 1212161.14, "close_time": 1768867199999, "quote_volume": 235685.225736, "trades": 1293, "taker_buy_base": 833075.61, "taker_buy_quote": 162022.670885 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1948, "high": 0.195, "low": 0.1927, "close": 0.193, "volume": 400398.08, "close_time": 1768870799999, "quote_volume": 77567.941161, "trades": 564, "taker_buy_base": 244929.61, "taker_buy_quote": 47437.784753 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1929, "high": 0.194, "low": 0.192, "close": 0.1933, "volume": 348322.4, "close_time": 1768874399999, "quote_volume": 67289.905488, "trades": 533, "taker_buy_base": 147970.15, "taker_buy_quote": 28589.09471 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1934, "high": 0.1938, "low": 0.1921, "close": 0.1929, "volume": 499120.5, "close_time": 1768877999999, "quote_volume": 96293.922761, "trades": 577, "taker_buy_base": 251629.75, "taker_buy_quote": 48581.793188 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.193, "high": 0.1932, "low": 0.1908, "close": 0.1914, "volume": 1229729.29, "close_time": 1768881599999, "quote_volume": 235668.65014, "trades": 1440, "taker_buy_base": 404704.3, "taker_buy_quote": 77509.982735 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1912, "high": 0.1917, "low": 0.1905, "close": 0.1912, "volume": 419324.13, "close_time": 1768885199999, "quote_volume": 80097.836847, "trades": 465, "taker_buy_base": 154583.82, "taker_buy_quote": 29543.974461 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1913, "high": 0.1927, "low": 0.1903, "close": 0.192, "volume": 1213059.98, "close_time": 1768888799999, "quote_volume": 232371.896211, "trades": 1313, "taker_buy_base": 681200.81, "taker_buy_quote": 130491.557121 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.192, "high": 0.1921, "low": 0.189, "close": 0.1901, "volume": 1187101.01, "close_time": 1768892399999, "quote_volume": 225809.933039, "trades": 1317, "taker_buy_base": 433975.19, "taker_buy_quote": 82573.616242 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1899, "high": 0.1904, "low": 0.1883, "close": 0.1883, "volume": 992095.64, "close_time": 1768895999999, "quote_volume": 187912.395973, "trades": 943, "taker_buy_base": 452174.37, "taker_buy_quote": 85647.561107 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1884, "high": 0.1886, "low": 0.1849, "close": 0.1868, "volume": 2416750.65, "close_time": 1768899599999, "quote_volume": 450792.137305, "trades": 2089, "taker_buy_base": 929151.53, "taker_buy_quote": 173382.6707 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1867, "high": 0.1871, "low": 0.1857, "close": 0.1868, "volume": 988779.19, "close_time": 1768903199999, "quote_volume": 184462.214589, "trades": 834, "taker_buy_base": 631765.36, "taker_buy_quote": 117888.19203 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1868, "high": 0.1893, "low": 0.1865, "close": 0.1876, "volume": 1367505.9, "close_time": 1768906799999, "quote_volume": 257156.372378, "trades": 1556, "taker_buy_base": 1008980.85, "taker_buy_quote": 189667.327682 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1876, "high": 0.1883, "low": 0.1848, "close": 0.1852, "volume": 11551090.34, "close_time": 1768910399999, "quote_volume": 2139077.038596, "trades": 1757, "taker_buy_base": 10219878.67, "taker_buy_quote": 1891467.084703 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1852, "high": 0.1857, "low": 0.1847, "close": 0.185, "volume": 2639300.53, "close_time": 1768913999999, "quote_volume": 488233.253762, "trades": 1570, "taker_buy_base": 2060865.03, "taker_buy_quote": 381111.490967 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1848, "high": 0.1848, "low": 0.1818, "close": 0.1825, "volume": 1597903.66, "close_time": 1768917599999, "quote_volume": 292658.655389, "trades": 1419, "taker_buy_base": 704914.72, "taker_buy_quote": 129047.599153 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1826, "high": 0.1883, "low": 0.1826, "close": 0.1862, "volume": 25374751.18, "close_time": 1768921199999, "quote_volume": 4686862.923478, "trades": 8274, "taker_buy_base": 10507677.9, "taker_buy_quote": 1930955.585563 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1862, "high": 0.1865, "low": 0.1828, "close": 0.1842, "volume": 13706154.91, "close_time": 1768924799999, "quote_volume": 2525033.538817, "trades": 4753, "taker_buy_base": 7014012.14, "taker_buy_quote": 1292899.72907 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1842, "high": 0.1857, "low": 0.1811, "close": 0.1825, "volume": 7309935.34, "close_time": 1768928399999, "quote_volume": 1349015.688556, "trades": 4444, "taker_buy_base": 1909307.61, "taker_buy_quote": 351477.578763 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1824, "high": 0.184, "low": 0.1804, "close": 0.1817, "volume": 12373371.55, "close_time": 1768931999999, "quote_volume": 2246873.010144, "trades": 3839, "taker_buy_base": 10429297.62, "taker_buy_quote": 1893185.620052 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1817, "high": 0.1824, "low": 0.1802, "close": 0.1808, "volume": 1205141.78, "close_time": 1768935599999, "quote_volume": 218304.146828, "trades": 1196, "taker_buy_base": 563704.68, "taker_buy_quote": 102154.583092 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1809, "high": 0.1821, "low": 0.1805, "close": 0.1812, "volume": 645626.58, "close_time": 1768939199999, "quote_volume": 116994.222252, "trades": 733, "taker_buy_base": 336561.18, "taker_buy_quote": 60971.014826 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1811, "high": 0.1835, "low": 0.1806, "close": 0.1831, "volume": 1066553.91, "close_time": 1768942799999, "quote_volume": 194547.394645, "trades": 1282, "taker_buy_base": 730224.35, "taker_buy_quote": 133228.496588 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1832, "high": 0.1833, "low": 0.1811, "close": 0.1811, "volume": 559220.8, "close_time": 1768946399999, "quote_volume": 101803.721877, "trades": 605, "taker_buy_base": 243938.2, "taker_buy_quote": 44456.840805 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1811, "high": 0.1813, "low": 0.177, "close": 0.1798, "volume": 2048708.33, "close_time": 1768949999999, "quote_volume": 366796.097166, "trades": 1575, "taker_buy_base": 1025085.02, "taker_buy_quote": 183573.9558 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1798, "high": 0.1801, "low": 0.1789, "close": 0.1792, "volume": 1060381.57, "close_time": 1768953599999, "quote_volume": 190336.263619, "trades": 880, "taker_buy_base": 501310.7, "taker_buy_quote": 89971.072791 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1793, "high": 0.1823, "low": 0.1792, "close": 0.1823, "volume": 891321.75, "close_time": 1768957199999, "quote_volume": 161224.820265, "trades": 1050, "taker_buy_base": 516344.26, "taker_buy_quote": 93478.760726 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1822, "high": 0.1835, "low": 0.1796, "close": 0.1812, "volume": 1192477.56, "close_time": 1768960799999, "quote_volume": 216392.506795, "trades": 1381, "taker_buy_base": 666060.02, "taker_buy_quote": 120916.093353 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1813, "high": 0.1824, "low": 0.1809, "close": 0.1824, "volume": 672484.9, "close_time": 1768964399999, "quote_volume": 122191.180372, "trades": 842, "taker_buy_base": 374638.06, "taker_buy_quote": 68092.166108 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1824, "high": 0.1836, "low": 0.1824, "close": 0.1825, "volume": 640100.49, "close_time": 1768967999999, "quote_volume": 117127.13111, "trades": 707, "taker_buy_base": 378706.67, "taker_buy_quote": 69334.453106 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1825, "high": 0.185, "low": 0.1824, "close": 0.1842, "volume": 616157.06, "close_time": 1768971599999, "quote_volume": 113450.68617, "trades": 728, "taker_buy_base": 405071.34, "taker_buy_quote": 74611.441606 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1843, "high": 0.1844, "low": 0.1835, "close": 0.1839, "volume": 331737.68, "close_time": 1768975199999, "quote_volume": 61028.88026, "trades": 428, "taker_buy_base": 172650.04, "taker_buy_quote": 31770.557396 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.184, "high": 0.184, "low": 0.1825, "close": 0.1828, "volume": 414694.81, "close_time": 1768978799999, "quote_volume": 76120.008854, "trades": 493, "taker_buy_base": 204615.26, "taker_buy_quote": 37574.788758 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1827, "high": 0.1834, "low": 0.1814, "close": 0.1817, "volume": 418800.59, "close_time": 1768982399999, "quote_volume": 76363.898854, "trades": 542, "taker_buy_base": 185811.19, "taker_buy_quote": 33855.323275 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1817, "high": 0.1823, "low": 0.1803, "close": 0.1813, "volume": 480725.15, "close_time": 1768985999999, "quote_volume": 87146.346557, "trades": 481, "taker_buy_base": 272576.47, "taker_buy_quote": 49431.4099 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1813, "high": 0.1816, "low": 0.1804, "close": 0.1809, "volume": 237185.27, "close_time": 1768989599999, "quote_volume": 42952.816793, "trades": 252, "taker_buy_base": 124179.17, "taker_buy_quote": 22494.715646 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1811, "high": 0.182, "low": 0.1799, "close": 0.1801, "volume": 426663.68, "close_time": 1768993199999, "quote_volume": 77074.273451, "trades": 470, "taker_buy_base": 210742.37, "taker_buy_quote": 38112.021476 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.18, "high": 0.1803, "low": 0.1775, "close": 0.1779, "volume": 875149.09, "close_time": 1768996799999, "quote_volume": 156584.342343, "trades": 1277, "taker_buy_base": 301234.43, "taker_buy_quote": 53938.018704 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1779, "high": 0.1782, "low": 0.1754, "close": 0.1779, "volume": 1711726.16, "close_time": 1769000399999, "quote_volume": 302453.907481, "trades": 1735, "taker_buy_base": 818294.07, "taker_buy_quote": 144511.729997 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1777, "high": 0.1783, "low": 0.1746, "close": 0.1746, "volume": 1129921.24, "close_time": 1769003999999, "quote_volume": 199193.52206, "trades": 1304, "taker_buy_base": 482330.03, "taker_buy_quote": 85138.579811 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1746, "high": 0.1809, "low": 0.1745, "close": 0.1805, "volume": 3769637.13, "close_time": 1769007599999, "quote_volume": 673777.278896, "trades": 3945, "taker_buy_base": 1704993.65, "taker_buy_quote": 304447.356969 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1803, "high": 0.1815, "low": 0.1781, "close": 0.1801, "volume": 2071770.23, "close_time": 1769011199999, "quote_volume": 372487.750108, "trades": 1945, "taker_buy_base": 978165.17, "taker_buy_quote": 175838.800843 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1802, "high": 0.1803, "low": 0.1724, "close": 0.1728, "volume": 2813918.3, "close_time": 1769014799999, "quote_volume": 494113.251497, "trades": 2834, "taker_buy_base": 1179116.65, "taker_buy_quote": 207124.421032 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1731, "high": 0.1748, "low": 0.1709, "close": 0.173, "volume": 3199392.66, "close_time": 1769018399999, "quote_volume": 551564.033753, "trades": 2603, "taker_buy_base": 1744235.84, "taker_buy_quote": 300844.169638 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.173, "high": 0.1746, "low": 0.1721, "close": 0.1737, "volume": 929884.5, "close_time": 1769021999999, "quote_volume": 160928.325817, "trades": 905, "taker_buy_base": 547243.54, "taker_buy_quote": 94709.08783 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1737, "high": 0.1833, "low": 0.1731, "close": 0.1828, "volume": 3188509.74, "close_time": 1769025599999, "quote_volume": 568417.111873, "trades": 3533, "taker_buy_base": 1746693.87, "taker_buy_quote": 311239.986308 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1828, "high": 0.1831, "low": 0.1795, "close": 0.1822, "volume": 1783760.01, "close_time": 1769029199999, "quote_volume": 323138.448414, "trades": 1784, "taker_buy_base": 788506.67, "taker_buy_quote": 142871.902481 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1823, "high": 0.1839, "low": 0.1817, "close": 0.1824, "volume": 893604.44, "close_time": 1769032799999, "quote_volume": 163272.290462, "trades": 1038, "taker_buy_base": 498706.32, "taker_buy_quote": 91185.402391 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1824, "high": 0.1834, "low": 0.18, "close": 0.1802, "volume": 1404318.66, "close_time": 1769036399999, "quote_volume": 253978.602563, "trades": 1168, "taker_buy_base": 339470.4, "taker_buy_quote": 61497.561896 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1804, "high": 0.1813, "low": 0.1782, "close": 0.1789, "volume": 591120.25, "close_time": 1769039999999, "quote_volume": 106323.737544, "trades": 782, "taker_buy_base": 221467.22, "taker_buy_quote": 39917.740455 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1791, "high": 0.1814, "low": 0.1788, "close": 0.1802, "volume": 464357.64, "close_time": 1769043599999, "quote_volume": 83566.081355, "trades": 607, "taker_buy_base": 199070.56, "taker_buy_quote": 35806.835319 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1803, "high": 0.1815, "low": 0.1803, "close": 0.1808, "volume": 338026.1, "close_time": 1769047199999, "quote_volume": 61095.536074, "trades": 484, "taker_buy_base": 103884.23, "taker_buy_quote": 18791.592541 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1807, "high": 0.1812, "low": 0.1797, "close": 0.1799, "volume": 1172737.41, "close_time": 1769050799999, "quote_volume": 211576.819294, "trades": 1738, "taker_buy_base": 697846.69, "taker_buy_quote": 125982.957925 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.18, "high": 0.1815, "low": 0.1788, "close": 0.1797, "volume": 356119.57, "close_time": 1769054399999, "quote_volume": 64106.234703, "trades": 566, "taker_buy_base": 151089.86, "taker_buy_quote": 27211.524501 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1796, "high": 0.1802, "low": 0.1793, "close": 0.1795, "volume": 313710.32, "close_time": 1769057999999, "quote_volume": 56402.982707, "trades": 424, "taker_buy_base": 172622.2, "taker_buy_quote": 31033.768932 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1795, "high": 0.1802, "low": 0.1784, "close": 0.1789, "volume": 721053.6, "close_time": 1769061599999, "quote_volume": 129324.028176, "trades": 704, "taker_buy_base": 444692.48, "taker_buy_quote": 79783.570745 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1789, "high": 0.1796, "low": 0.1777, "close": 0.1793, "volume": 848062.87, "close_time": 1769065199999, "quote_volume": 151499.434459, "trades": 794, "taker_buy_base": 387825.09, "taker_buy_quote": 69356.074608 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1794, "high": 0.1794, "low": 0.1762, "close": 0.1765, "volume": 1266255.33, "close_time": 1769068799999, "quote_volume": 224585.752184, "trades": 1170, "taker_buy_base": 393476.11, "taker_buy_quote": 69801.479775 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1765, "high": 0.1783, "low": 0.1757, "close": 0.178, "volume": 961613.3, "close_time": 1769072399999, "quote_volume": 170176.16814, "trades": 850, "taker_buy_base": 551122.71, "taker_buy_quote": 97595.184665 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1781, "high": 0.1794, "low": 0.1778, "close": 0.179, "volume": 702012.97, "close_time": 1769075999999, "quote_volume": 125471.893589, "trades": 748, "taker_buy_base": 444096.76, "taker_buy_quote": 79368.039058 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.179, "high": 0.1792, "low": 0.1783, "close": 0.1788, "volume": 471017.33, "close_time": 1769079599999, "quote_volume": 84233.143179, "trades": 480, "taker_buy_base": 240452.29, "taker_buy_quote": 43002.745278 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1787, "high": 0.1787, "low": 0.1771, "close": 0.1773, "volume": 616451.16, "close_time": 1769083199999, "quote_volume": 109464.341675, "trades": 642, "taker_buy_base": 224972.49, "taker_buy_quote": 39950.075949 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1773, "high": 0.1775, "low": 0.1769, "close": 0.1774, "volume": 449044.03, "close_time": 1769086799999, "quote_volume": 79581.164416, "trades": 580, "taker_buy_base": 194068.44, "taker_buy_quote": 34393.286091 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1776, "high": 0.1785, "low": 0.1756, "close": 0.1763, "volume": 682829.77, "close_time": 1769090399999, "quote_volume": 120829.074259, "trades": 890, "taker_buy_base": 339533.59, "taker_buy_quote": 60079.402254 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1763, "high": 0.1764, "low": 0.1736, "close": 0.1742, "volume": 1692330.56, "close_time": 1769093999999, "quote_volume": 296365.592147, "trades": 1964, "taker_buy_base": 705910.83, "taker_buy_quote": 123605.272088 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1741, "high": 0.1752, "low": 0.1719, "close": 0.1735, "volume": 1406004.48, "close_time": 1769097599999, "quote_volume": 244095.004267, "trades": 1823, "taker_buy_base": 614142.7, "taker_buy_quote": 106659.145413 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1735, "high": 0.1757, "low": 0.1729, "close": 0.1751, "volume": 1001686.16, "close_time": 1769101199999, "quote_volume": 174348.726822, "trades": 1424, "taker_buy_base": 403526.88, "taker_buy_quote": 70247.517329 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1752, "high": 0.1755, "low": 0.1735, "close": 0.1753, "volume": 1006243.56, "close_time": 1769104799999, "quote_volume": 175918.20255, "trades": 1237, "taker_buy_base": 595806.13, "taker_buy_quote": 104195.482201 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1753, "high": 0.1753, "low": 0.1732, "close": 0.1732, "volume": 1022429.58, "close_time": 1769108399999, "quote_volume": 178358.8411, "trades": 1025, "taker_buy_base": 435785.71, "taker_buy_quote": 76055.304877 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1733, "high": 0.1747, "low": 0.1727, "close": 0.1741, "volume": 758285.82, "close_time": 1769111999999, "quote_volume": 131862.556497, "trades": 745, "taker_buy_base": 401730.43, "taker_buy_quote": 69938.13538 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.174, "high": 0.1745, "low": 0.1724, "close": 0.1733, "volume": 803871.51, "close_time": 1769115599999, "quote_volume": 139454.740672, "trades": 812, "taker_buy_base": 265073.23, "taker_buy_quote": 46020.921769 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1734, "high": 0.1746, "low": 0.1732, "close": 0.1743, "volume": 456235.05, "close_time": 1769119199999, "quote_volume": 79404.858176, "trades": 686, "taker_buy_base": 280485.86, "taker_buy_quote": 48813.469396 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1742, "high": 0.175, "low": 0.1733, "close": 0.1742, "volume": 517299.76, "close_time": 1769122799999, "quote_volume": 90029.660064, "trades": 445, "taker_buy_base": 255528.78, "taker_buy_quote": 44482.31084 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1741, "high": 0.1751, "low": 0.173, "close": 0.1751, "volume": 324298.89, "close_time": 1769126399999, "quote_volume": 56535.129943, "trades": 494, "taker_buy_base": 211760.27, "taker_buy_quote": 36928.854655 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1752, "high": 0.1753, "low": 0.1743, "close": 0.175, "volume": 851995.91, "close_time": 1769129999999, "quote_volume": 148986.030818, "trades": 929, "taker_buy_base": 408717.86, "taker_buy_quote": 71486.310349 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.175, "high": 0.1773, "low": 0.175, "close": 0.177, "volume": 698612.74, "close_time": 1769133599999, "quote_volume": 123084.811919, "trades": 742, "taker_buy_base": 338195.33, "taker_buy_quote": 59646.45962 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1769, "high": 0.1776, "low": 0.1767, "close": 0.1772, "volume": 289841.37, "close_time": 1769137199999, "quote_volume": 51366.438417, "trades": 399, "taker_buy_base": 194239.07, "taker_buy_quote": 34424.420602 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1771, "high": 0.179, "low": 0.1771, "close": 0.1789, "volume": 890146.57, "close_time": 1769140799999, "quote_volume": 158705.825329, "trades": 1165, "taker_buy_base": 581087.41, "taker_buy_quote": 103620.688141 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.179, "high": 0.1794, "low": 0.1782, "close": 0.179, "volume": 908480.86, "close_time": 1769144399999, "quote_volume": 162416.410961, "trades": 850, "taker_buy_base": 442608.42, "taker_buy_quote": 79163.973001 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1788, "high": 0.1797, "low": 0.1784, "close": 0.1796, "volume": 486761.69, "close_time": 1769147999999, "quote_volume": 87144.858071, "trades": 612, "taker_buy_base": 239334.17, "taker_buy_quote": 42858.058661 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1797, "high": 0.1803, "low": 0.1778, "close": 0.178, "volume": 921128.24, "close_time": 1769151599999, "quote_volume": 164897.227362, "trades": 1157, "taker_buy_base": 312419.37, "taker_buy_quote": 55968.058888 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1783, "high": 0.1798, "low": 0.178, "close": 0.1792, "volume": 361790.19, "close_time": 1769155199999, "quote_volume": 64773.94272, "trades": 392, "taker_buy_base": 201506.69, "taker_buy_quote": 36071.63454 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1792, "high": 0.1794, "low": 0.1759, "close": 0.1768, "volume": 676599.55, "close_time": 1769158799999, "quote_volume": 120119.23632, "trades": 769, "taker_buy_base": 289477.08, "taker_buy_quote": 51353.583462 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1768, "high": 0.1775, "low": 0.1764, "close": 0.177, "volume": 670813.95, "close_time": 1769162399999, "quote_volume": 118734.027022, "trades": 827, "taker_buy_base": 336059.78, "taker_buy_quote": 59498.769148 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.177, "high": 0.178, "low": 0.1762, "close": 0.1768, "volume": 1122023.27, "close_time": 1769165999999, "quote_volume": 198511.05097, "trades": 1103, "taker_buy_base": 511524.85, "taker_buy_quote": 90520.713815 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1767, "high": 0.1777, "low": 0.1766, "close": 0.1772, "volume": 619481.79, "close_time": 1769169599999, "quote_volume": 109842.568809, "trades": 620, "taker_buy_base": 363127.3, "taker_buy_quote": 64394.668278 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1772, "high": 0.1772, "low": 0.1755, "close": 0.1762, "volume": 674406.99, "close_time": 1769173199999, "quote_volume": 118749.371912, "trades": 701, "taker_buy_base": 356678.98, "taker_buy_quote": 62818.822593 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1762, "high": 0.1776, "low": 0.1762, "close": 0.1769, "volume": 576593.27, "close_time": 1769176799999, "quote_volume": 102057.849595, "trades": 734, "taker_buy_base": 306080.63, "taker_buy_quote": 54202.828832 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1768, "high": 0.1773, "low": 0.1719, "close": 0.1732, "volume": 2287175.09, "close_time": 1769180399999, "quote_volume": 398731.464652, "trades": 2336, "taker_buy_base": 1131241.31, "taker_buy_quote": 197340.289579 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1733, "high": 0.1772, "low": 0.1719, "close": 0.1766, "volume": 1714864.7, "close_time": 1769183999999, "quote_volume": 299576.406912, "trades": 1794, "taker_buy_base": 930527.97, "taker_buy_quote": 162674.267379 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1767, "high": 0.1791, "low": 0.1748, "close": 0.1775, "volume": 871362.18, "close_time": 1769187599999, "quote_volume": 154422.480799, "trades": 1206, "taker_buy_base": 494018.94, "taker_buy_quote": 87515.965956 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1774, "high": 0.1815, "low": 0.1758, "close": 0.1788, "volume": 2184203.13, "close_time": 1769191199999, "quote_volume": 391975.772153, "trades": 2296, "taker_buy_base": 1021054.52, "taker_buy_quote": 183319.079862 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1788, "high": 0.18, "low": 0.178, "close": 0.1785, "volume": 1122260.15, "close_time": 1769194799999, "quote_volume": 200894.005375, "trades": 1610, "taker_buy_base": 540592.9, "taker_buy_quote": 96797.376371 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1784, "high": 0.1785, "low": 0.1748, "close": 0.1755, "volume": 1808344.8, "close_time": 1769198399999, "quote_volume": 318743.90254, "trades": 2127, "taker_buy_base": 792328.2, "taker_buy_quote": 139628.15534 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1754, "high": 0.1759, "low": 0.1728, "close": 0.174, "volume": 923369.47, "close_time": 1769201999999, "quote_volume": 160756.136991, "trades": 1123, "taker_buy_base": 381553.91, "taker_buy_quote": 66545.769739 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1738, "high": 0.1754, "low": 0.1738, "close": 0.1744, "volume": 696089.69, "close_time": 1769205599999, "quote_volume": 121743.966122, "trades": 556, "taker_buy_base": 316746.87, "taker_buy_quote": 55391.869475 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1744, "high": 0.176, "low": 0.1744, "close": 0.1758, "volume": 556704.71, "close_time": 1769209199999, "quote_volume": 97655.873476, "trades": 675, "taker_buy_base": 275971.0, "taker_buy_quote": 48419.096226 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1758, "high": 0.1758, "low": 0.1748, "close": 0.1752, "volume": 136584.48, "close_time": 1769212799999, "quote_volume": 23950.765852, "trades": 250, "taker_buy_base": 51964.79, "taker_buy_quote": 9110.26833 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1751, "high": 0.1759, "low": 0.1748, "close": 0.1748, "volume": 277921.46, "close_time": 1769216399999, "quote_volume": 48751.062834, "trades": 330, "taker_buy_base": 140695.83, "taker_buy_quote": 24681.829535 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1747, "high": 0.1757, "low": 0.1744, "close": 0.1757, "volume": 193330.92, "close_time": 1769219999999, "quote_volume": 33830.12779, "trades": 381, "taker_buy_base": 94486.73, "taker_buy_quote": 16542.392744 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1757, "high": 0.1762, "low": 0.1747, "close": 0.1749, "volume": 200221.51, "close_time": 1769223599999, "quote_volume": 35145.048707, "trades": 336, "taker_buy_base": 106979.68, "taker_buy_quote": 18766.642882 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1749, "high": 0.1766, "low": 0.1745, "close": 0.1758, "volume": 394040.67, "close_time": 1769227199999, "quote_volume": 69232.809258, "trades": 478, "taker_buy_base": 218916.76, "taker_buy_quote": 38485.47697 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1758, "high": 0.1764, "low": 0.1757, "close": 0.1761, "volume": 393230.66, "close_time": 1769230799999, "quote_volume": 69252.950966, "trades": 259, "taker_buy_base": 250432.24, "taker_buy_quote": 44119.597416 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.176, "high": 0.176, "low": 0.1751, "close": 0.1758, "volume": 238325.81, "close_time": 1769234399999, "quote_volume": 41853.676215, "trades": 310, "taker_buy_base": 136057.95, "taker_buy_quote": 23907.280937 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1759, "high": 0.1763, "low": 0.1755, "close": 0.1761, "volume": 257596.33, "close_time": 1769237999999, "quote_volume": 45320.023969, "trades": 271, "taker_buy_base": 134855.88, "taker_buy_quote": 23722.217694 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.176, "high": 0.1764, "low": 0.1753, "close": 0.1753, "volume": 458861.02, "close_time": 1769241599999, "quote_volume": 80647.019607, "trades": 428, "taker_buy_base": 154759.05, "taker_buy_quote": 27213.34716 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1753, "high": 0.1767, "low": 0.175, "close": 0.1765, "volume": 587800.34, "close_time": 1769245199999, "quote_volume": 103246.354044, "trades": 414, "taker_buy_base": 208619.15, "taker_buy_quote": 36638.920819 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1765, "high": 0.1765, "low": 0.175, "close": 0.175, "volume": 164754.35, "close_time": 1769248799999, "quote_volume": 28923.646308, "trades": 134, "taker_buy_base": 84276.68, "taker_buy_quote": 14787.248239 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.175, "high": 0.1754, "low": 0.1749, "close": 0.175, "volume": 254654.14, "close_time": 1769252399999, "quote_volume": 44580.280985, "trades": 212, "taker_buy_base": 126103.24, "taker_buy_quote": 22078.711728 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.175, "high": 0.1755, "low": 0.1749, "close": 0.1752, "volume": 363691.92, "close_time": 1769255999999, "quote_volume": 63708.588355, "trades": 548, "taker_buy_base": 243939.33, "taker_buy_quote": 42743.15978 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1752, "high": 0.1759, "low": 0.1751, "close": 0.1754, "volume": 324439.97, "close_time": 1769259599999, "quote_volume": 56905.180454, "trades": 343, "taker_buy_base": 136114.31, "taker_buy_quote": 23874.196564 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1755, "high": 0.1755, "low": 0.1737, "close": 0.1737, "volume": 398399.47, "close_time": 1769263199999, "quote_volume": 69573.352006, "trades": 494, "taker_buy_base": 210206.02, "taker_buy_quote": 36717.971841 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1737, "high": 0.1744, "low": 0.1733, "close": 0.1741, "volume": 712987.56, "close_time": 1769266799999, "quote_volume": 124008.006234, "trades": 617, "taker_buy_base": 345319.49, "taker_buy_quote": 60093.07789 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1742, "high": 0.1744, "low": 0.1726, "close": 0.1729, "volume": 942285.65, "close_time": 1769270399999, "quote_volume": 163371.366502, "trades": 803, "taker_buy_base": 474048.8, "taker_buy_quote": 82151.402131 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1729, "high": 0.1741, "low": 0.1722, "close": 0.1737, "volume": 833142.42, "close_time": 1769273999999, "quote_volume": 144411.296041, "trades": 770, "taker_buy_base": 308320.39, "taker_buy_quote": 53437.85715 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1738, "high": 0.174, "low": 0.1732, "close": 0.1737, "volume": 864014.59, "close_time": 1769277599999, "quote_volume": 150035.585285, "trades": 953, "taker_buy_base": 380317.73, "taker_buy_quote": 66050.940112 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1738, "high": 0.1741, "low": 0.1733, "close": 0.1738, "volume": 307006.87, "close_time": 1769281199999, "quote_volume": 53323.49974, "trades": 264, "taker_buy_base": 127033.68, "taker_buy_quote": 22062.07839 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1737, "high": 0.1738, "low": 0.1733, "close": 0.1734, "volume": 293608.36, "close_time": 1769284799999, "quote_volume": 50917.933704, "trades": 484, "taker_buy_base": 83257.55, "taker_buy_quote": 14440.794002 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1733, "high": 0.1744, "low": 0.1733, "close": 0.1744, "volume": 350375.56, "close_time": 1769288399999, "quote_volume": 60964.314417, "trades": 486, "taker_buy_base": 117541.57, "taker_buy_quote": 20449.236686 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1743, "high": 0.1745, "low": 0.1739, "close": 0.1741, "volume": 417882.93, "close_time": 1769291999999, "quote_volume": 72859.033149, "trades": 482, "taker_buy_base": 236979.11, "taker_buy_quote": 41322.389416 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1742, "high": 0.1747, "low": 0.1737, "close": 0.1742, "volume": 165371.05, "close_time": 1769295599999, "quote_volume": 28819.047268, "trades": 214, "taker_buy_base": 71311.63, "taker_buy_quote": 12427.901491 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1743, "high": 0.1743, "low": 0.1735, "close": 0.1739, "volume": 369723.74, "close_time": 1769299199999, "quote_volume": 64300.301213, "trades": 481, "taker_buy_base": 122706.32, "taker_buy_quote": 21354.458595 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1739, "high": 0.1745, "low": 0.1734, "close": 0.1745, "volume": 553929.04, "close_time": 1769302799999, "quote_volume": 96368.407062, "trades": 701, "taker_buy_base": 368914.06, "taker_buy_quote": 64195.208233 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1745, "high": 0.1748, "low": 0.1735, "close": 0.1737, "volume": 442926.14, "close_time": 1769306399999, "quote_volume": 77109.207745, "trades": 537, "taker_buy_base": 224470.75, "taker_buy_quote": 39063.999684 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1737, "high": 0.1743, "low": 0.1732, "close": 0.1734, "volume": 331942.8, "close_time": 1769309999999, "quote_volume": 57662.704667, "trades": 459, "taker_buy_base": 156950.19, "taker_buy_quote": 27267.538195 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1735, "high": 0.1736, "low": 0.1713, "close": 0.172, "volume": 953056.32, "close_time": 1769313599999, "quote_volume": 164126.796778, "trades": 830, "taker_buy_base": 366964.87, "taker_buy_quote": 63178.474896 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1719, "high": 0.1733, "low": 0.1717, "close": 0.1727, "volume": 375656.22, "close_time": 1769317199999, "quote_volume": 64812.69555, "trades": 462, "taker_buy_base": 149234.0, "taker_buy_quote": 25764.862747 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1727, "high": 0.1735, "low": 0.1724, "close": 0.1733, "volume": 253846.76, "close_time": 1769320799999, "quote_volume": 43905.642929, "trades": 410, "taker_buy_base": 126290.38, "taker_buy_quote": 21846.563047 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1733, "high": 0.1736, "low": 0.1725, "close": 0.1728, "volume": 475843.88, "close_time": 1769324399999, "quote_volume": 82298.294898, "trades": 467, "taker_buy_base": 173244.68, "taker_buy_quote": 29990.447889 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1727, "high": 0.1727, "low": 0.1717, "close": 0.1721, "volume": 362211.12, "close_time": 1769327999999, "quote_volume": 62396.473458, "trades": 539, "taker_buy_base": 194458.86, "taker_buy_quote": 33509.913404 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1721, "high": 0.1728, "low": 0.1704, "close": 0.1711, "volume": 758153.1, "close_time": 1769331599999, "quote_volume": 130059.403216, "trades": 942, "taker_buy_base": 240866.22, "taker_buy_quote": 41327.283821 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1709, "high": 0.1736, "low": 0.1709, "close": 0.1728, "volume": 655358.09, "close_time": 1769335199999, "quote_volume": 112783.758154, "trades": 785, "taker_buy_base": 354601.85, "taker_buy_quote": 61098.845412 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1729, "high": 0.1739, "low": 0.1727, "close": 0.1732, "volume": 372348.04, "close_time": 1769338799999, "quote_volume": 64540.660668, "trades": 394, "taker_buy_base": 200977.23, "taker_buy_quote": 34838.829285 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1731, "high": 0.1734, "low": 0.1718, "close": 0.172, "volume": 298038.23, "close_time": 1769342399999, "quote_volume": 51465.936283, "trades": 452, "taker_buy_base": 78330.49, "taker_buy_quote": 13505.74182 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1719, "high": 0.172, "low": 0.1711, "close": 0.1719, "volume": 423195.34, "close_time": 1769345999999, "quote_volume": 72613.385065, "trades": 510, "taker_buy_base": 209762.74, "taker_buy_quote": 35998.255134 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1719, "high": 0.1723, "low": 0.1712, "close": 0.172, "volume": 291942.85, "close_time": 1769349599999, "quote_volume": 50165.250793, "trades": 466, "taker_buy_base": 153305.41, "taker_buy_quote": 26348.168484 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1721, "high": 0.1721, "low": 0.1685, "close": 0.1696, "volume": 1608197.36, "close_time": 1769353199999, "quote_volume": 272889.36203, "trades": 1350, "taker_buy_base": 759862.76, "taker_buy_quote": 128866.892438 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1696, "high": 0.1699, "low": 0.1682, "close": 0.1686, "volume": 913994.38, "close_time": 1769356799999, "quote_volume": 154453.854468, "trades": 796, "taker_buy_base": 440391.69, "taker_buy_quote": 74428.855498 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1686, "high": 0.1686, "low": 0.1636, "close": 0.1656, "volume": 5064339.83, "close_time": 1769360399999, "quote_volume": 838592.409187, "trades": 4727, "taker_buy_base": 2430266.71, "taker_buy_quote": 402233.998121 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1656, "high": 0.1666, "low": 0.1652, "close": 0.1657, "volume": 1130272.94, "close_time": 1769363999999, "quote_volume": 187512.369914, "trades": 1209, "taker_buy_base": 594692.63, "taker_buy_quote": 98641.396264 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1656, "high": 0.1658, "low": 0.1629, "close": 0.1639, "volume": 2697986.32, "close_time": 1769367599999, "quote_volume": 443174.764197, "trades": 2996, "taker_buy_base": 1108326.27, "taker_buy_quote": 181938.014715 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1638, "high": 0.1642, "low": 0.1589, "close": 0.16, "volume": 4159403.75, "close_time": 1769371199999, "quote_volume": 670292.488733, "trades": 3441, "taker_buy_base": 1821720.2, "taker_buy_quote": 293643.070167 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1601, "high": 0.162, "low": 0.16, "close": 0.1619, "volume": 1623069.42, "close_time": 1769374799999, "quote_volume": 261157.385433, "trades": 1716, "taker_buy_base": 961587.1, "taker_buy_quote": 154755.244449 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1619, "high": 0.1632, "low": 0.1616, "close": 0.1624, "volume": 1122969.58, "close_time": 1769378399999, "quote_volume": 182394.785492, "trades": 1368, "taker_buy_base": 425306.31, "taker_buy_quote": 69101.444786 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1623, "high": 0.1625, "low": 0.1604, "close": 0.1611, "volume": 610442.54, "close_time": 1769381999999, "quote_volume": 98519.588462, "trades": 749, "taker_buy_base": 238258.18, "taker_buy_quote": 38452.288867 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.161, "high": 0.1634, "low": 0.1603, "close": 0.1629, "volume": 1025783.2, "close_time": 1769385599999, "quote_volume": 166508.61227, "trades": 1157, "taker_buy_base": 615417.11, "taker_buy_quote": 99947.598413 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.163, "high": 0.1644, "low": 0.1624, "close": 0.1642, "volume": 1452880.72, "close_time": 1769389199999, "quote_volume": 237184.031512, "trades": 1634, "taker_buy_base": 722066.37, "taker_buy_quote": 117908.478392 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1642, "high": 0.1675, "low": 0.1641, "close": 0.1667, "volume": 1236029.65, "close_time": 1769392799999, "quote_volume": 205424.906607, "trades": 1409, "taker_buy_base": 582755.17, "taker_buy_quote": 96899.624068 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1667, "high": 0.1667, "low": 0.165, "close": 0.1656, "volume": 643323.94, "close_time": 1769396399999, "quote_volume": 106616.5838, "trades": 750, "taker_buy_base": 195519.03, "taker_buy_quote": 32386.049616 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1656, "high": 0.1664, "low": 0.1641, "close": 0.1645, "volume": 578912.84, "close_time": 1769399999999, "quote_volume": 95558.512169, "trades": 935, "taker_buy_base": 265090.32, "taker_buy_quote": 43729.042371 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1646, "high": 0.1668, "low": 0.1646, "close": 0.166, "volume": 493268.54, "close_time": 1769403599999, "quote_volume": 81767.274443, "trades": 692, "taker_buy_base": 171493.93, "taker_buy_quote": 28405.459501 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1661, "high": 0.1662, "low": 0.1654, "close": 0.1657, "volume": 351905.84, "close_time": 1769407199999, "quote_volume": 58352.731061, "trades": 543, "taker_buy_base": 196167.06, "taker_buy_quote": 32528.924722 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1657, "high": 0.1666, "low": 0.165, "close": 0.1664, "volume": 479258.52, "close_time": 1769410799999, "quote_volume": 79322.242394, "trades": 624, "taker_buy_base": 298327.24, "taker_buy_quote": 49380.625485 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1663, "high": 0.1672, "low": 0.1661, "close": 0.1668, "volume": 640559.86, "close_time": 1769414399999, "quote_volume": 106686.83309, "trades": 847, "taker_buy_base": 428418.66, "taker_buy_quote": 71359.862186 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1668, "high": 0.1686, "low": 0.1663, "close": 0.1672, "volume": 1111565.13, "close_time": 1769417999999, "quote_volume": 186129.102307, "trades": 1202, "taker_buy_base": 632470.54, "taker_buy_quote": 105898.504965 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1671, "high": 0.1671, "low": 0.1652, "close": 0.1655, "volume": 831395.46, "close_time": 1769421599999, "quote_volume": 137901.831271, "trades": 973, "taker_buy_base": 278401.57, "taker_buy_quote": 46191.041848 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1656, "high": 0.1665, "low": 0.1656, "close": 0.1661, "volume": 518517.51, "close_time": 1769425199999, "quote_volume": 86176.503464, "trades": 524, "taker_buy_base": 280386.15, "taker_buy_quote": 46602.488738 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1661, "high": 0.1662, "low": 0.1654, "close": 0.1655, "volume": 242551.32, "close_time": 1769428799999, "quote_volume": 40173.351456, "trades": 297, "taker_buy_base": 110475.96, "taker_buy_quote": 18296.449984 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1655, "high": 0.1662, "low": 0.1651, "close": 0.1655, "volume": 531939.38, "close_time": 1769432399999, "quote_volume": 88115.177096, "trades": 723, "taker_buy_base": 370746.62, "taker_buy_quote": 61415.228373 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1656, "high": 0.1669, "low": 0.1652, "close": 0.1665, "volume": 945218.9, "close_time": 1769435999999, "quote_volume": 157241.540668, "trades": 1155, "taker_buy_base": 613401.38, "taker_buy_quote": 102073.077253 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1664, "high": 0.1686, "low": 0.1651, "close": 0.1674, "volume": 2156059.64, "close_time": 1769439599999, "quote_volume": 359857.149987, "trades": 2055, "taker_buy_base": 1048979.74, "taker_buy_quote": 175088.302599 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1674, "high": 0.1694, "low": 0.1656, "close": 0.1665, "volume": 1954439.89, "close_time": 1769443199999, "quote_volume": 327733.172153, "trades": 1965, "taker_buy_base": 1091395.02, "taker_buy_quote": 183208.442941 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1667, "high": 0.1694, "low": 0.1659, "close": 0.1684, "volume": 1197966.38, "close_time": 1769446799999, "quote_volume": 200927.964878, "trades": 1405, "taker_buy_base": 615569.85, "taker_buy_quote": 103264.822495 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1683, "high": 0.1691, "low": 0.1668, "close": 0.1684, "volume": 1315004.92, "close_time": 1769450399999, "quote_volume": 221066.565359, "trades": 1240, "taker_buy_base": 636397.07, "taker_buy_quote": 107055.469504 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1684, "high": 0.1703, "low": 0.1682, "close": 0.17, "volume": 995891.7, "close_time": 1769453999999, "quote_volume": 168560.137132, "trades": 991, "taker_buy_base": 494010.97, "taker_buy_quote": 83635.775144 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.17, "high": 0.1709, "low": 0.1691, "close": 0.1693, "volume": 777706.43, "close_time": 1769457599999, "quote_volume": 132077.978378, "trades": 706, "taker_buy_base": 386455.16, "taker_buy_quote": 65686.1647 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1692, "high": 0.1694, "low": 0.1674, "close": 0.1678, "volume": 472056.91, "close_time": 1769461199999, "quote_volume": 79457.209638, "trades": 585, "taker_buy_base": 169386.86, "taker_buy_quote": 28537.818842 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1678, "high": 0.1709, "low": 0.1674, "close": 0.1702, "volume": 1151673.82, "close_time": 1769464799999, "quote_volume": 195411.506455, "trades": 1326, "taker_buy_base": 780543.94, "taker_buy_quote": 132441.660426 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1703, "high": 0.1707, "low": 0.1696, "close": 0.1697, "volume": 400440.68, "close_time": 1769468399999, "quote_volume": 68125.77268, "trades": 457, "taker_buy_base": 248697.79, "taker_buy_quote": 42318.278117 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1696, "high": 0.1702, "low": 0.1686, "close": 0.1689, "volume": 1019382.63, "close_time": 1769471999999, "quote_volume": 172599.357934, "trades": 1277, "taker_buy_base": 373893.71, "taker_buy_quote": 63359.554141 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1689, "high": 0.1691, "low": 0.168, "close": 0.1685, "volume": 608248.92, "close_time": 1769475599999, "quote_volume": 102550.648635, "trades": 571, "taker_buy_base": 205437.01, "taker_buy_quote": 34640.602468 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1684, "high": 0.1702, "low": 0.1675, "close": 0.1696, "volume": 808380.72, "close_time": 1769479199999, "quote_volume": 136198.052497, "trades": 914, "taker_buy_base": 415542.0, "taker_buy_quote": 70109.761437 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1695, "high": 0.1701, "low": 0.1685, "close": 0.1691, "volume": 442211.94, "close_time": 1769482799999, "quote_volume": 74773.479704, "trades": 471, "taker_buy_base": 268537.76, "taker_buy_quote": 45405.25001 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.169, "high": 0.1694, "low": 0.1684, "close": 0.1686, "volume": 389823.77, "close_time": 1769486399999, "quote_volume": 65813.873885, "trades": 335, "taker_buy_base": 197877.33, "taker_buy_quote": 33418.982686 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1686, "high": 0.17, "low": 0.1684, "close": 0.1691, "volume": 647163.52, "close_time": 1769489999999, "quote_volume": 109489.65402, "trades": 572, "taker_buy_base": 294390.0, "taker_buy_quote": 49829.844351 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1692, "high": 0.1693, "low": 0.1683, "close": 0.1688, "volume": 243164.17, "close_time": 1769493599999, "quote_volume": 41022.065126, "trades": 257, "taker_buy_base": 115186.87, "taker_buy_quote": 19432.432079 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1688, "high": 0.1691, "low": 0.1671, "close": 0.1671, "volume": 521419.72, "close_time": 1769497199999, "quote_volume": 87463.413568, "trades": 526, "taker_buy_base": 242929.7, "taker_buy_quote": 40740.997348 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1672, "high": 0.1687, "low": 0.1672, "close": 0.168, "volume": 437850.3, "close_time": 1769500799999, "quote_volume": 73507.849664, "trades": 427, "taker_buy_base": 232180.41, "taker_buy_quote": 38976.948839 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1681, "high": 0.1689, "low": 0.1676, "close": 0.1682, "volume": 303357.73, "close_time": 1769504399999, "quote_volume": 50983.181093, "trades": 351, "taker_buy_base": 158326.06, "taker_buy_quote": 26603.232777 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1681, "high": 0.1681, "low": 0.167, "close": 0.1671, "volume": 462681.54, "close_time": 1769507999999, "quote_volume": 77477.916427, "trades": 477, "taker_buy_base": 218238.11, "taker_buy_quote": 36553.346235 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.167, "high": 0.1676, "low": 0.167, "close": 0.1674, "volume": 310700.52, "close_time": 1769511599999, "quote_volume": 51990.173938, "trades": 425, "taker_buy_base": 164610.94, "taker_buy_quote": 27549.119383 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1673, "high": 0.1679, "low": 0.167, "close": 0.1672, "volume": 278014.55, "close_time": 1769515199999, "quote_volume": 46501.069004, "trades": 489, "taker_buy_base": 111159.18, "taker_buy_quote": 18603.447385 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1671, "high": 0.1673, "low": 0.1662, "close": 0.1668, "volume": 541908.04, "close_time": 1769518799999, "quote_volume": 90463.806974, "trades": 854, "taker_buy_base": 290064.07, "taker_buy_quote": 48472.129331 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1669, "high": 0.1676, "low": 0.166, "close": 0.1665, "volume": 382216.77, "close_time": 1769522399999, "quote_volume": 63723.124322, "trades": 353, "taker_buy_base": 142771.27, "taker_buy_quote": 23813.451607 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1664, "high": 0.1684, "low": 0.1656, "close": 0.166, "volume": 1540254.54, "close_time": 1769525999999, "quote_volume": 257050.608202, "trades": 1338, "taker_buy_base": 721737.24, "taker_buy_quote": 120661.511984 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1661, "high": 0.1683, "low": 0.1659, "close": 0.1681, "volume": 920115.3, "close_time": 1769529599999, "quote_volume": 153677.231876, "trades": 1085, "taker_buy_base": 517787.4, "taker_buy_quote": 86547.254996 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1681, "high": 0.1723, "low": 0.1681, "close": 0.1715, "volume": 1467784.45, "close_time": 1769533199999, "quote_volume": 249320.347762, "trades": 1699, "taker_buy_base": 943794.02, "taker_buy_quote": 160292.553448 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1718, "high": 0.1718, "low": 0.1666, "close": 0.1671, "volume": 1364686.88, "close_time": 1769536799999, "quote_volume": 229752.017442, "trades": 1774, "taker_buy_base": 717827.53, "taker_buy_quote": 120943.295325 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.167, "high": 0.1712, "low": 0.1666, "close": 0.1703, "volume": 822538.8, "close_time": 1769540399999, "quote_volume": 138787.996114, "trades": 1059, "taker_buy_base": 416874.59, "taker_buy_quote": 70319.987893 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1703, "high": 0.1715, "low": 0.1696, "close": 0.171, "volume": 811598.56, "close_time": 1769543999999, "quote_volume": 138436.977594, "trades": 839, "taker_buy_base": 329800.21, "taker_buy_quote": 56329.991279 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.171, "high": 0.1747, "low": 0.1709, "close": 0.1741, "volume": 2023669.96, "close_time": 1769547599999, "quote_volume": 350633.471476, "trades": 2156, "taker_buy_base": 1079915.84, "taker_buy_quote": 187244.705865 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1741, "high": 0.1742, "low": 0.1719, "close": 0.1722, "volume": 750605.04, "close_time": 1769551199999, "quote_volume": 129862.739855, "trades": 928, "taker_buy_base": 409661.44, "taker_buy_quote": 70907.223203 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1723, "high": 0.1742, "low": 0.1723, "close": 0.1737, "volume": 455649.25, "close_time": 1769554799999, "quote_volume": 78934.674158, "trades": 552, "taker_buy_base": 208307.6, "taker_buy_quote": 36100.139819 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1738, "high": 0.1751, "low": 0.1735, "close": 0.1745, "volume": 942688.59, "close_time": 1769558399999, "quote_volume": 164500.221505, "trades": 1029, "taker_buy_base": 628215.5, "taker_buy_quote": 109658.06916 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1745, "high": 0.1748, "low": 0.1731, "close": 0.1743, "volume": 464171.05, "close_time": 1769561999999, "quote_volume": 80689.195265, "trades": 593, "taker_buy_base": 237295.45, "taker_buy_quote": 41257.525103 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1743, "high": 0.1747, "low": 0.1726, "close": 0.1734, "volume": 319576.78, "close_time": 1769565599999, "quote_volume": 55481.684995, "trades": 534, "taker_buy_base": 132991.15, "taker_buy_quote": 23091.58026 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1734, "high": 0.1737, "low": 0.1727, "close": 0.1732, "volume": 241072.29, "close_time": 1769569199999, "quote_volume": 41746.998135, "trades": 372, "taker_buy_base": 117732.1, "taker_buy_quote": 20385.243872 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1732, "high": 0.1734, "low": 0.1726, "close": 0.1729, "volume": 358370.23, "close_time": 1769572799999, "quote_volume": 61987.939756, "trades": 464, "taker_buy_base": 139076.5, "taker_buy_quote": 24063.686503 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1728, "high": 0.1728, "low": 0.1717, "close": 0.172, "volume": 429364.45, "close_time": 1769576399999, "quote_volume": 73918.453776, "trades": 604, "taker_buy_base": 179983.3, "taker_buy_quote": 30987.993856 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1721, "high": 0.1727, "low": 0.1713, "close": 0.1723, "volume": 662948.35, "close_time": 1769579999999, "quote_volume": 114003.26749, "trades": 558, "taker_buy_base": 250643.72, "taker_buy_quote": 43139.123333 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1722, "high": 0.1737, "low": 0.1722, "close": 0.1734, "volume": 416477.74, "close_time": 1769583599999, "quote_volume": 72045.026002, "trades": 604, "taker_buy_base": 263995.95, "taker_buy_quote": 45658.320059 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1736, "high": 0.174, "low": 0.1724, "close": 0.1728, "volume": 450934.16, "close_time": 1769587199999, "quote_volume": 78111.871412, "trades": 598, "taker_buy_base": 186045.76, "taker_buy_quote": 32225.869972 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1727, "high": 0.1736, "low": 0.1721, "close": 0.1722, "volume": 416806.66, "close_time": 1769590799999, "quote_volume": 71964.184785, "trades": 622, "taker_buy_base": 176075.77, "taker_buy_quote": 30414.786774 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1723, "high": 0.1749, "low": 0.172, "close": 0.1745, "volume": 367171.13, "close_time": 1769594399999, "quote_volume": 63779.573369, "trades": 645, "taker_buy_base": 193026.64, "taker_buy_quote": 33511.318077 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1746, "high": 0.1752, "low": 0.1735, "close": 0.174, "volume": 1067394.42, "close_time": 1769597999999, "quote_volume": 185868.302188, "trades": 1184, "taker_buy_base": 616812.86, "taker_buy_quote": 107429.58698 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1741, "high": 0.1762, "low": 0.174, "close": 0.176, "volume": 1009089.03, "close_time": 1769601599999, "quote_volume": 176669.648281, "trades": 781, "taker_buy_base": 354050.2, "taker_buy_quote": 61986.422382 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1759, "high": 0.1761, "low": 0.1738, "close": 0.1741, "volume": 1098120.52, "close_time": 1769605199999, "quote_volume": 191915.313728, "trades": 1323, "taker_buy_base": 383141.86, "taker_buy_quote": 66983.76005 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1742, "high": 0.1754, "low": 0.1741, "close": 0.1743, "volume": 919463.37, "close_time": 1769608799999, "quote_volume": 160625.814941, "trades": 904, "taker_buy_base": 443787.86, "taker_buy_quote": 77561.071485 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1743, "high": 0.1745, "low": 0.1725, "close": 0.1735, "volume": 912233.89, "close_time": 1769612399999, "quote_volume": 158239.542699, "trades": 1014, "taker_buy_base": 467699.25, "taker_buy_quote": 81168.396636 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1734, "high": 0.174, "low": 0.1713, "close": 0.1726, "volume": 935878.73, "close_time": 1769615999999, "quote_volume": 161246.403624, "trades": 880, "taker_buy_base": 470594.49, "taker_buy_quote": 81098.537085 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1727, "high": 0.1736, "low": 0.1707, "close": 0.1712, "volume": 1315275.26, "close_time": 1769619599999, "quote_volume": 226133.160135, "trades": 1338, "taker_buy_base": 522653.8, "taker_buy_quote": 89904.278188 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1713, "high": 0.1737, "low": 0.1706, "close": 0.1728, "volume": 1476725.11, "close_time": 1769623199999, "quote_volume": 254135.291418, "trades": 1190, "taker_buy_base": 478585.59, "taker_buy_quote": 82359.90844 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1727, "high": 0.1727, "low": 0.1709, "close": 0.1717, "volume": 617081.54, "close_time": 1769626799999, "quote_volume": 105973.983582, "trades": 757, "taker_buy_base": 211188.78, "taker_buy_quote": 36273.11535 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1715, "high": 0.1726, "low": 0.1705, "close": 0.1719, "volume": 1038888.81, "close_time": 1769630399999, "quote_volume": 178406.031257, "trades": 1344, "taker_buy_base": 525837.12, "taker_buy_quote": 90401.874305 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1718, "high": 0.1739, "low": 0.1709, "close": 0.1713, "volume": 930938.48, "close_time": 1769633999999, "quote_volume": 160253.512709, "trades": 1226, "taker_buy_base": 391222.01, "taker_buy_quote": 67394.857624 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1713, "high": 0.1727, "low": 0.1699, "close": 0.1722, "volume": 1717601.7, "close_time": 1769637599999, "quote_volume": 294233.568927, "trades": 1408, "taker_buy_base": 1084023.37, "taker_buy_quote": 185660.962848 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1723, "high": 0.1744, "low": 0.1712, "close": 0.1742, "volume": 730820.69, "close_time": 1769641199999, "quote_volume": 126283.624687, "trades": 908, "taker_buy_base": 486456.75, "taker_buy_quote": 84143.024861 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1745, "high": 0.1745, "low": 0.1724, "close": 0.1727, "volume": 290331.2, "close_time": 1769644799999, "quote_volume": 50297.504227, "trades": 352, "taker_buy_base": 143942.92, "taker_buy_quote": 24934.202667 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1728, "high": 0.1732, "low": 0.1709, "close": 0.1719, "volume": 429277.51, "close_time": 1769648399999, "quote_volume": 73769.340151, "trades": 788, "taker_buy_base": 203367.06, "taker_buy_quote": 34991.224318 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1719, "high": 0.1723, "low": 0.1695, "close": 0.1701, "volume": 861550.74, "close_time": 1769651999999, "quote_volume": 147021.32298, "trades": 1113, "taker_buy_base": 363492.69, "taker_buy_quote": 62056.54993 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1699, "high": 0.1704, "low": 0.1655, "close": 0.1666, "volume": 2113109.1, "close_time": 1769655599999, "quote_volume": 354887.786383, "trades": 1637, "taker_buy_base": 811681.9, "taker_buy_quote": 136034.892847 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1667, "high": 0.1681, "low": 0.1662, "close": 0.1665, "volume": 654670.22, "close_time": 1769659199999, "quote_volume": 109328.678058, "trades": 688, "taker_buy_base": 302375.34, "taker_buy_quote": 50464.022485 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1665, "high": 0.1665, "low": 0.1645, "close": 0.166, "volume": 1116685.19, "close_time": 1769662799999, "quote_volume": 184626.062605, "trades": 829, "taker_buy_base": 473331.1, "taker_buy_quote": 78307.400261 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1659, "high": 0.1667, "low": 0.1656, "close": 0.1658, "volume": 518425.48, "close_time": 1769666399999, "quote_volume": 86221.972766, "trades": 496, "taker_buy_base": 259668.97, "taker_buy_quote": 43187.571739 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1659, "high": 0.1665, "low": 0.1657, "close": 0.1659, "volume": 320273.77, "close_time": 1769669999999, "quote_volume": 53206.972935, "trades": 371, "taker_buy_base": 150006.0, "taker_buy_quote": 24930.216752 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1659, "high": 0.1662, "low": 0.1656, "close": 0.1657, "volume": 316786.85, "close_time": 1769673599999, "quote_volume": 52553.517176, "trades": 346, "taker_buy_base": 139005.35, "taker_buy_quote": 23061.875707 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1656, "high": 0.1664, "low": 0.1648, "close": 0.1654, "volume": 573774.49, "close_time": 1769677199999, "quote_volume": 94900.005216, "trades": 625, "taker_buy_base": 263899.67, "taker_buy_quote": 43653.359769 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1653, "high": 0.1656, "low": 0.1647, "close": 0.1648, "volume": 840667.75, "close_time": 1769680799999, "quote_volume": 138923.774152, "trades": 723, "taker_buy_base": 453364.11, "taker_buy_quote": 74929.252927 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1648, "high": 0.1653, "low": 0.1644, "close": 0.1646, "volume": 302458.0, "close_time": 1769684399999, "quote_volume": 49847.417545, "trades": 500, "taker_buy_base": 164672.17, "taker_buy_quote": 27148.463509 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1645, "high": 0.1646, "low": 0.1632, "close": 0.1634, "volume": 908881.85, "close_time": 1769687999999, "quote_volume": 148793.707713, "trades": 861, "taker_buy_base": 327395.39, "taker_buy_quote": 53571.512495 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1633, "high": 0.164, "low": 0.1626, "close": 0.163, "volume": 645579.37, "close_time": 1769691599999, "quote_volume": 105479.495239, "trades": 742, "taker_buy_base": 239473.61, "taker_buy_quote": 39145.078589 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.163, "high": 0.1639, "low": 0.163, "close": 0.1639, "volume": 660833.78, "close_time": 1769695199999, "quote_volume": 108119.961214, "trades": 797, "taker_buy_base": 401198.96, "taker_buy_quote": 65628.444659 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1639, "high": 0.1644, "low": 0.1601, "close": 0.1604, "volume": 1790587.19, "close_time": 1769698799999, "quote_volume": 291433.808824, "trades": 1537, "taker_buy_base": 642645.22, "taker_buy_quote": 104661.563933 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1604, "high": 0.1604, "low": 0.1543, "close": 0.1576, "volume": 6192706.78, "close_time": 1769702399999, "quote_volume": 970859.303337, "trades": 5208, "taker_buy_base": 2915210.0, "taker_buy_quote": 456521.012973 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1575, "high": 0.1596, "low": 0.1561, "close": 0.1596, "volume": 1842282.65, "close_time": 1769705999999, "quote_volume": 290345.657105, "trades": 1765, "taker_buy_base": 816337.81, "taker_buy_quote": 128712.863115 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1598, "high": 0.1619, "low": 0.158, "close": 0.1582, "volume": 1705583.02, "close_time": 1769709599999, "quote_volume": 272674.818021, "trades": 1645, "taker_buy_base": 698579.68, "taker_buy_quote": 111716.838826 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1582, "high": 0.1586, "low": 0.1537, "close": 0.1538, "volume": 3367076.12, "close_time": 1769713199999, "quote_volume": 525222.429558, "trades": 2856, "taker_buy_base": 1304088.04, "taker_buy_quote": 203585.491629 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1537, "high": 0.1561, "low": 0.1533, "close": 0.155, "volume": 2106315.95, "close_time": 1769716799999, "quote_volume": 325597.799299, "trades": 1936, "taker_buy_base": 1056850.21, "taker_buy_quote": 163511.992737 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1551, "high": 0.1574, "low": 0.1547, "close": 0.1571, "volume": 1067372.71, "close_time": 1769720399999, "quote_volume": 166233.590341, "trades": 1137, "taker_buy_base": 553493.67, "taker_buy_quote": 86267.902922 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1571, "high": 0.1581, "low": 0.157, "close": 0.1574, "volume": 957404.83, "close_time": 1769723999999, "quote_volume": 150799.333734, "trades": 1257, "taker_buy_base": 461894.01, "taker_buy_quote": 72777.962457 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1575, "high": 0.1581, "low": 0.1562, "close": 0.1568, "volume": 430090.18, "close_time": 1769727599999, "quote_volume": 67603.876363, "trades": 399, "taker_buy_base": 207943.08, "taker_buy_quote": 32682.526785 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1566, "high": 0.1572, "low": 0.1558, "close": 0.1571, "volume": 563490.43, "close_time": 1769731199999, "quote_volume": 88191.108834, "trades": 571, "taker_buy_base": 297694.82, "taker_buy_quote": 46618.526145 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1571, "high": 0.1578, "low": 0.1566, "close": 0.1572, "volume": 699904.14, "close_time": 1769734799999, "quote_volume": 110011.93278, "trades": 751, "taker_buy_base": 327174.98, "taker_buy_quote": 51445.172793 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1572, "high": 0.1579, "low": 0.1481, "close": 0.1542, "volume": 5535878.98, "close_time": 1769738399999, "quote_volume": 847990.604374, "trades": 5266, "taker_buy_base": 2481901.98, "taker_buy_quote": 379807.133666 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1541, "high": 0.1541, "low": 0.15, "close": 0.1523, "volume": 1807785.04, "close_time": 1769741999999, "quote_volume": 274265.659239, "trades": 1958, "taker_buy_base": 806982.67, "taker_buy_quote": 122496.869664 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1524, "high": 0.1529, "low": 0.1515, "close": 0.1518, "volume": 805933.23, "close_time": 1769745599999, "quote_volume": 122653.695179, "trades": 1029, "taker_buy_base": 524467.82, "taker_buy_quote": 79828.966938 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1518, "high": 0.1546, "low": 0.1518, "close": 0.1539, "volume": 837097.38, "close_time": 1769749199999, "quote_volume": 128458.1138, "trades": 936, "taker_buy_base": 458640.34, "taker_buy_quote": 70315.791161 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1539, "high": 0.1543, "low": 0.1533, "close": 0.154, "volume": 679138.88, "close_time": 1769752799999, "quote_volume": 104467.643502, "trades": 760, "taker_buy_base": 365781.22, "taker_buy_quote": 56282.629318 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.154, "high": 0.1542, "low": 0.1509, "close": 0.1521, "volume": 1339385.77, "close_time": 1769756399999, "quote_volume": 204037.578206, "trades": 1098, "taker_buy_base": 584762.69, "taker_buy_quote": 89003.090265 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1521, "high": 0.155, "low": 0.1521, "close": 0.1545, "volume": 1068698.35, "close_time": 1769759999999, "quote_volume": 164421.501369, "trades": 1182, "taker_buy_base": 589984.44, "taker_buy_quote": 90666.343758 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1545, "high": 0.1549, "low": 0.1532, "close": 0.154, "volume": 720070.68, "close_time": 1769763599999, "quote_volume": 110924.668277, "trades": 841, "taker_buy_base": 348414.98, "taker_buy_quote": 53681.409996 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.154, "high": 0.1542, "low": 0.1527, "close": 0.1537, "volume": 1011904.19, "close_time": 1769767199999, "quote_volume": 155367.008907, "trades": 971, "taker_buy_base": 461369.75, "taker_buy_quote": 70857.110168 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1538, "high": 0.1547, "low": 0.1533, "close": 0.1542, "volume": 662240.4, "close_time": 1769770799999, "quote_volume": 101914.938064, "trades": 695, "taker_buy_base": 356510.04, "taker_buy_quote": 54872.456464 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1542, "high": 0.1575, "low": 0.154, "close": 0.1566, "volume": 960104.89, "close_time": 1769774399999, "quote_volume": 149122.973918, "trades": 1047, "taker_buy_base": 597304.69, "taker_buy_quote": 92906.825608 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1566, "high": 0.1567, "low": 0.1554, "close": 0.156, "volume": 438833.47, "close_time": 1769777999999, "quote_volume": 68467.747431, "trades": 425, "taker_buy_base": 200043.37, "taker_buy_quote": 31207.076832 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.156, "high": 0.1563, "low": 0.1538, "close": 0.1543, "volume": 1991520.56, "close_time": 1769781599999, "quote_volume": 308588.179749, "trades": 1564, "taker_buy_base": 986014.34, "taker_buy_quote": 152791.492015 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1544, "high": 0.1566, "low": 0.1541, "close": 0.1544, "volume": 2688541.6, "close_time": 1769785199999, "quote_volume": 416986.05297, "trades": 2258, "taker_buy_base": 1459336.67, "taker_buy_quote": 226314.748504 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1545, "high": 0.1561, "low": 0.1524, "close": 0.1548, "volume": 1949781.41, "close_time": 1769788799999, "quote_volume": 301330.274133, "trades": 1880, "taker_buy_base": 932467.43, "taker_buy_quote": 144166.371413 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1547, "high": 0.1561, "low": 0.1532, "close": 0.1544, "volume": 1848592.56, "close_time": 1769792399999, "quote_volume": 286248.977963, "trades": 1876, "taker_buy_base": 852678.14, "taker_buy_quote": 132081.634431 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1545, "high": 0.1557, "low": 0.1535, "close": 0.1539, "volume": 1339758.17, "close_time": 1769795999999, "quote_volume": 206871.286134, "trades": 1371, "taker_buy_base": 762334.29, "taker_buy_quote": 117707.169828 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1538, "high": 0.1565, "low": 0.1493, "close": 0.1558, "volume": 3721135.07, "close_time": 1769799599999, "quote_volume": 568570.632665, "trades": 3556, "taker_buy_base": 1747359.62, "taker_buy_quote": 267355.508128 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1558, "high": 0.1569, "low": 0.1549, "close": 0.1555, "volume": 1710678.74, "close_time": 1769803199999, "quote_volume": 266884.475314, "trades": 1813, "taker_buy_base": 828436.17, "taker_buy_quote": 129302.922396 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1555, "high": 0.1556, "low": 0.1518, "close": 0.1526, "volume": 2886410.99, "close_time": 1769806799999, "quote_volume": 442438.6011, "trades": 2874, "taker_buy_base": 1277085.43, "taker_buy_quote": 195844.798622 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1527, "high": 0.1541, "low": 0.1523, "close": 0.1534, "volume": 1736058.69, "close_time": 1769810399999, "quote_volume": 266071.443786, "trades": 1531, "taker_buy_base": 944678.16, "taker_buy_quote": 144784.374897 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1534, "high": 0.1538, "low": 0.1522, "close": 0.1531, "volume": 886458.92, "close_time": 1769813999999, "quote_volume": 135576.153238, "trades": 646, "taker_buy_base": 282091.86, "taker_buy_quote": 43183.066083 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1532, "high": 0.1538, "low": 0.1521, "close": 0.1537, "volume": 719691.98, "close_time": 1769817599999, "quote_volume": 110119.060142, "trades": 682, "taker_buy_base": 402595.27, "taker_buy_quote": 61608.956364 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1537, "high": 0.1538, "low": 0.1528, "close": 0.153, "volume": 732042.81, "close_time": 1769821199999, "quote_volume": 112290.984035, "trades": 688, "taker_buy_base": 368843.35, "taker_buy_quote": 56598.895044 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.153, "high": 0.1537, "low": 0.1527, "close": 0.1533, "volume": 487185.33, "close_time": 1769824799999, "quote_volume": 74646.764597, "trades": 500, "taker_buy_base": 226379.57, "taker_buy_quote": 34694.792168 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1533, "high": 0.1536, "low": 0.1522, "close": 0.153, "volume": 486603.55, "close_time": 1769828399999, "quote_volume": 74372.968663, "trades": 539, "taker_buy_base": 265425.1, "taker_buy_quote": 40559.653066 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1531, "high": 0.1534, "low": 0.1523, "close": 0.1525, "volume": 227280.43, "close_time": 1769831999999, "quote_volume": 34749.314426, "trades": 302, "taker_buy_base": 117667.47, "taker_buy_quote": 17994.034294 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1524, "high": 0.1528, "low": 0.1515, "close": 0.1517, "volume": 505999.93, "close_time": 1769835599999, "quote_volume": 76947.10285, "trades": 769, "taker_buy_base": 193443.68, "taker_buy_quote": 29440.361929 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1517, "high": 0.1524, "low": 0.1513, "close": 0.1523, "volume": 528270.03, "close_time": 1769839199999, "quote_volume": 80182.262634, "trades": 683, "taker_buy_base": 363383.34, "taker_buy_quote": 55165.401672 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1523, "high": 0.1524, "low": 0.15, "close": 0.1506, "volume": 743636.02, "close_time": 1769842799999, "quote_volume": 112198.357513, "trades": 722, "taker_buy_base": 236014.65, "taker_buy_quote": 35611.823719 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1506, "high": 0.1506, "low": 0.1481, "close": 0.1493, "volume": 890182.58, "close_time": 1769846399999, "quote_volume": 132906.531546, "trades": 856, "taker_buy_base": 319888.99, "taker_buy_quote": 47790.317292 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1494, "high": 0.1497, "low": 0.1455, "close": 0.1471, "volume": 3883506.82, "close_time": 1769849999999, "quote_volume": 570732.868098, "trades": 3613, "taker_buy_base": 1731860.61, "taker_buy_quote": 254402.458118 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1471, "high": 0.1482, "low": 0.1467, "close": 0.147, "volume": 1431680.7, "close_time": 1769853599999, "quote_volume": 211116.766621, "trades": 1184, "taker_buy_base": 532399.42, "taker_buy_quote": 78494.891682 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.147, "high": 0.1478, "low": 0.1463, "close": 0.1471, "volume": 844398.8, "close_time": 1769857199999, "quote_volume": 124227.493931, "trades": 774, "taker_buy_base": 473230.34, "taker_buy_quote": 69626.346432 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.147, "high": 0.1471, "low": 0.1458, "close": 0.1462, "volume": 796826.75, "close_time": 1769860799999, "quote_volume": 116766.241127, "trades": 583, "taker_buy_base": 472337.46, "taker_buy_quote": 69245.418257 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1461, "high": 0.1463, "low": 0.1455, "close": 0.1458, "volume": 1181535.62, "close_time": 1769864399999, "quote_volume": 172479.431011, "trades": 1146, "taker_buy_base": 454313.29, "taker_buy_quote": 66330.112486 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1459, "high": 0.146, "low": 0.1444, "close": 0.1447, "volume": 1193256.06, "close_time": 1769867999999, "quote_volume": 173032.075439, "trades": 1221, "taker_buy_base": 509030.23, "taker_buy_quote": 73842.191437 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1448, "high": 0.145, "low": 0.1369, "close": 0.1395, "volume": 8259256.4, "close_time": 1769871599999, "quote_volume": 1153572.67515, "trades": 6666, "taker_buy_base": 3875640.09, "taker_buy_quote": 540662.268389 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1395, "high": 0.1416, "low": 0.1389, "close": 0.1392, "volume": 1863154.01, "close_time": 1769875199999, "quote_volume": 261558.019728, "trades": 1740, "taker_buy_base": 920398.11, "taker_buy_quote": 129207.558956 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1393, "high": 0.1416, "low": 0.1369, "close": 0.1374, "volume": 5096186.93, "close_time": 1769878799999, "quote_volume": 709348.699584, "trades": 3718, "taker_buy_base": 2030557.81, "taker_buy_quote": 282765.343601 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1375, "high": 0.1383, "low": 0.1278, "close": 0.1315, "volume": 12109092.86, "close_time": 1769882399999, "quote_volume": 1601166.018321, "trades": 7851, "taker_buy_base": 6181868.49, "taker_buy_quote": 816707.066351 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1315, "high": 0.132, "low": 0.1211, "close": 0.1295, "volume": 11605071.64, "close_time": 1769885999999, "quote_volume": 1483353.558819, "trades": 7272, "taker_buy_base": 5977812.07, "taker_buy_quote": 763087.106755 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1295, "high": 0.1328, "low": 0.129, "close": 0.1322, "volume": 3893844.71, "close_time": 1769889599999, "quote_volume": 510958.105375, "trades": 2897, "taker_buy_base": 2024003.93, "taker_buy_quote": 265622.373083 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1322, "high": 0.1335, "low": 0.1309, "close": 0.1326, "volume": 2301813.13, "close_time": 1769893199999, "quote_volume": 303729.482926, "trades": 1760, "taker_buy_base": 1216043.16, "taker_buy_quote": 160457.919817 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1326, "high": 0.1366, "low": 0.1324, "close": 0.1358, "volume": 2580812.71, "close_time": 1769896799999, "quote_volume": 347024.606174, "trades": 2007, "taker_buy_base": 1444672.74, "taker_buy_quote": 194315.63062 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1358, "high": 0.1364, "low": 0.1345, "close": 0.1356, "volume": 1285876.8, "close_time": 1769900399999, "quote_volume": 174453.704228, "trades": 808, "taker_buy_base": 795758.37, "taker_buy_quote": 108083.09986 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1357, "high": 0.1398, "low": 0.1357, "close": 0.1386, "volume": 1721274.55, "close_time": 1769903999999, "quote_volume": 237813.65976, "trades": 1392, "taker_buy_base": 1016815.29, "taker_buy_quote": 140446.489174 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1386, "high": 0.1398, "low": 0.1384, "close": 0.1392, "volume": 1987951.52, "close_time": 1769907599999, "quote_volume": 276580.940286, "trades": 1200, "taker_buy_base": 1010125.46, "taker_buy_quote": 140554.007906 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1393, "high": 0.1398, "low": 0.138, "close": 0.1396, "volume": 1011952.02, "close_time": 1769911199999, "quote_volume": 140433.948954, "trades": 807, "taker_buy_base": 519064.17, "taker_buy_quote": 72053.93685 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1396, "high": 0.1397, "low": 0.1386, "close": 0.1392, "volume": 821568.57, "close_time": 1769914799999, "quote_volume": 114265.946333, "trades": 482, "taker_buy_base": 362439.17, "taker_buy_quote": 50419.981343 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1392, "high": 0.1393, "low": 0.1384, "close": 0.1391, "volume": 691740.85, "close_time": 1769918399999, "quote_volume": 96034.146815, "trades": 506, "taker_buy_base": 305441.09, "taker_buy_quote": 42409.424032 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.139, "high": 0.1397, "low": 0.139, "close": 0.1393, "volume": 226509.19, "close_time": 1769921999999, "quote_volume": 31569.35258, "trades": 248, "taker_buy_base": 107791.66, "taker_buy_quote": 15023.244713 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1393, "high": 0.1396, "low": 0.1386, "close": 0.139, "volume": 1107625.89, "close_time": 1769925599999, "quote_volume": 153970.995484, "trades": 672, "taker_buy_base": 440698.64, "taker_buy_quote": 61324.407661 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1391, "high": 0.14, "low": 0.1385, "close": 0.1392, "volume": 707343.21, "close_time": 1769929199999, "quote_volume": 98537.530495, "trades": 494, "taker_buy_base": 355029.46, "taker_buy_quote": 49487.602607 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1393, "high": 0.1413, "low": 0.1389, "close": 0.1404, "volume": 1268794.75, "close_time": 1769932799999, "quote_volume": 177553.919093, "trades": 964, "taker_buy_base": 649152.47, "taker_buy_quote": 90872.917275 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1404, "high": 0.141, "low": 0.1396, "close": 0.1403, "volume": 745137.09, "close_time": 1769936399999, "quote_volume": 104543.553184, "trades": 573, "taker_buy_base": 377654.18, "taker_buy_quote": 52988.018119 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1403, "high": 0.1412, "low": 0.1392, "close": 0.1409, "volume": 847367.37, "close_time": 1769939999999, "quote_volume": 118844.824488, "trades": 552, "taker_buy_base": 490903.95, "taker_buy_quote": 68901.081667 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1409, "high": 0.1414, "low": 0.1383, "close": 0.1384, "volume": 1865591.67, "close_time": 1769943599999, "quote_volume": 260899.885749, "trades": 1316, "taker_buy_base": 854927.81, "taker_buy_quote": 119677.217313 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1384, "high": 0.1399, "low": 0.1378, "close": 0.139, "volume": 1357850.14, "close_time": 1769947199999, "quote_volume": 188610.043366, "trades": 743, "taker_buy_base": 703522.21, "taker_buy_quote": 97748.752227 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1391, "high": 0.1392, "low": 0.1378, "close": 0.1386, "volume": 1002483.47, "close_time": 1769950799999, "quote_volume": 138756.495152, "trades": 718, "taker_buy_base": 330015.69, "taker_buy_quote": 45676.869067 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1386, "high": 0.14, "low": 0.1378, "close": 0.1385, "volume": 968506.45, "close_time": 1769954399999, "quote_volume": 134592.770261, "trades": 851, "taker_buy_base": 521505.32, "taker_buy_quote": 72543.726351 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1385, "high": 0.1401, "low": 0.1362, "close": 0.1387, "volume": 3560513.36, "close_time": 1769957999999, "quote_volume": 491318.309097, "trades": 2664, "taker_buy_base": 1797782.98, "taker_buy_quote": 248420.838228 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1386, "high": 0.1388, "low": 0.1342, "close": 0.1359, "volume": 3370412.09, "close_time": 1769961599999, "quote_volume": 457870.363938, "trades": 2520, "taker_buy_base": 1474861.33, "taker_buy_quote": 200423.279832 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1359, "high": 0.1381, "low": 0.135, "close": 0.1369, "volume": 2534603.0, "close_time": 1769965199999, "quote_volume": 345957.885583, "trades": 2141, "taker_buy_base": 1278125.33, "taker_buy_quote": 174467.151269 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1369, "high": 0.1375, "low": 0.1357, "close": 0.137, "volume": 1963668.42, "close_time": 1769968799999, "quote_volume": 268274.396457, "trades": 1557, "taker_buy_base": 1014365.02, "taker_buy_quote": 138565.502569 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1371, "high": 0.1403, "low": 0.1371, "close": 0.1386, "volume": 2692331.92, "close_time": 1769972399999, "quote_volume": 373773.218031, "trades": 2361, "taker_buy_base": 1257197.55, "taker_buy_quote": 174571.25286 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1385, "high": 0.139, "low": 0.1358, "close": 0.1368, "volume": 1739323.11, "close_time": 1769975999999, "quote_volume": 238717.788158, "trades": 1349, "taker_buy_base": 732636.43, "taker_buy_quote": 100541.142308 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1368, "high": 0.1389, "low": 0.1355, "close": 0.1371, "volume": 2205618.1, "close_time": 1769979599999, "quote_volume": 302191.606702, "trades": 1672, "taker_buy_base": 1051059.74, "taker_buy_quote": 144039.945882 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1371, "high": 0.1372, "low": 0.1355, "close": 0.1361, "volume": 2044526.6, "close_time": 1769983199999, "quote_volume": 278908.515731, "trades": 1784, "taker_buy_base": 930694.42, "taker_buy_quote": 127012.308461 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1362, "high": 0.1387, "low": 0.136, "close": 0.1373, "volume": 1679388.53, "close_time": 1769986799999, "quote_volume": 230492.8752, "trades": 1511, "taker_buy_base": 956039.19, "taker_buy_quote": 131236.218837 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1372, "high": 0.1389, "low": 0.1326, "close": 0.1364, "volume": 4073334.88, "close_time": 1769990399999, "quote_volume": 553859.952621, "trades": 3772, "taker_buy_base": 1574301.27, "taker_buy_quote": 213889.01089 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1365, "high": 0.1393, "low": 0.1351, "close": 0.1383, "volume": 3340669.54, "close_time": 1769993999999, "quote_volume": 460120.393279, "trades": 2952, "taker_buy_base": 1651974.31, "taker_buy_quote": 227851.518006 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1383, "high": 0.1402, "low": 0.1362, "close": 0.1389, "volume": 2612381.54, "close_time": 1769997599999, "quote_volume": 362220.277955, "trades": 2587, "taker_buy_base": 1378001.66, "taker_buy_quote": 191260.739722 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1389, "high": 0.1395, "low": 0.1375, "close": 0.1376, "volume": 1147677.75, "close_time": 1770001199999, "quote_volume": 158589.797873, "trades": 1199, "taker_buy_base": 558965.61, "taker_buy_quote": 77243.277056 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1376, "high": 0.1378, "low": 0.132, "close": 0.1372, "volume": 5316418.32, "close_time": 1770004799999, "quote_volume": 713765.007, "trades": 4577, "taker_buy_base": 2327462.72, "taker_buy_quote": 312348.776529 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1372, "high": 0.1387, "low": 0.1342, "close": 0.1367, "volume": 3187591.33, "close_time": 1770008399999, "quote_volume": 435482.681422, "trades": 2682, "taker_buy_base": 1576228.43, "taker_buy_quote": 215631.388777 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1326, "close": 0.1338, "volume": 2025871.55, "close_time": 1770011999999, "quote_volume": 271326.254109, "trades": 2014, "taker_buy_base": 1042756.83, "taker_buy_quote": 139570.698079 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1337, "high": 0.138, "low": 0.1312, "close": 0.136, "volume": 5697140.13, "close_time": 1770015599999, "quote_volume": 766355.717423, "trades": 5070, "taker_buy_base": 2855833.14, "taker_buy_quote": 384228.233096 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.136, "high": 0.1374, "low": 0.1356, "close": 0.1359, "volume": 2095850.93, "close_time": 1770019199999, "quote_volume": 285775.707622, "trades": 1969, "taker_buy_base": 1191053.02, "taker_buy_quote": 162437.352625 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1359, "high": 0.1373, "low": 0.1355, "close": 0.1364, "volume": 1752577.14, "close_time": 1770022799999, "quote_volume": 239054.416617, "trades": 1629, "taker_buy_base": 958185.51, "taker_buy_quote": 130703.674567 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1364, "high": 0.1395, "low": 0.1357, "close": 0.1384, "volume": 2934566.39, "close_time": 1770026399999, "quote_volume": 404001.62572, "trades": 2295, "taker_buy_base": 1655844.63, "taker_buy_quote": 227829.380352 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1385, "high": 0.139, "low": 0.138, "close": 0.1381, "volume": 1358988.24, "close_time": 1770029999999, "quote_volume": 188129.756666, "trades": 1123, "taker_buy_base": 681831.47, "taker_buy_quote": 94425.791648 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1381, "high": 0.1388, "low": 0.1377, "close": 0.1377, "volume": 1355214.31, "close_time": 1770033599999, "quote_volume": 187338.545794, "trades": 1186, "taker_buy_base": 670985.05, "taker_buy_quote": 92776.3745 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1378, "high": 0.1394, "low": 0.1378, "close": 0.139, "volume": 1141836.51, "close_time": 1770037199999, "quote_volume": 158044.279927, "trades": 1025, "taker_buy_base": 674884.81, "taker_buy_quote": 93416.362204 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.139, "high": 0.1404, "low": 0.1388, "close": 0.1401, "volume": 1124816.95, "close_time": 1770040799999, "quote_volume": 156922.06297, "trades": 1033, "taker_buy_base": 637818.24, "taker_buy_quote": 88977.64941 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.14, "high": 0.1416, "low": 0.1388, "close": 0.1402, "volume": 3350152.08, "close_time": 1770044399999, "quote_volume": 469909.795933, "trades": 2587, "taker_buy_base": 1550870.75, "taker_buy_quote": 217658.044628 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1401, "high": 0.1447, "low": 0.1398, "close": 0.1438, "volume": 2369069.22, "close_time": 1770047999999, "quote_volume": 337366.922912, "trades": 2121, "taker_buy_base": 1104001.64, "taker_buy_quote": 157276.063912 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1437, "high": 0.1437, "low": 0.1405, "close": 0.1406, "volume": 1501302.9, "close_time": 1770051599999, "quote_volume": 213764.712165, "trades": 1216, "taker_buy_base": 673019.91, "taker_buy_quote": 96064.876943 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1408, "high": 0.1419, "low": 0.1403, "close": 0.1408, "volume": 878375.66, "close_time": 1770055199999, "quote_volume": 124074.771554, "trades": 930, "taker_buy_base": 460809.81, "taker_buy_quote": 65118.691692 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1408, "high": 0.1413, "low": 0.1399, "close": 0.1408, "volume": 628661.47, "close_time": 1770058799999, "quote_volume": 88442.376384, "trades": 688, "taker_buy_base": 271496.05, "taker_buy_quote": 38211.221114 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1408, "high": 0.1409, "low": 0.1395, "close": 0.1396, "volume": 628885.61, "close_time": 1770062399999, "quote_volume": 88158.269446, "trades": 724, "taker_buy_base": 305240.25, "taker_buy_quote": 42801.786066 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1395, "high": 0.1402, "low": 0.1384, "close": 0.1391, "volume": 1045305.96, "close_time": 1770065999999, "quote_volume": 145460.442251, "trades": 892, "taker_buy_base": 483691.04, "taker_buy_quote": 67345.563042 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1391, "high": 0.1402, "low": 0.1391, "close": 0.1399, "volume": 494659.47, "close_time": 1770069599999, "quote_volume": 69145.41108, "trades": 570, "taker_buy_base": 268438.97, "taker_buy_quote": 37529.583229 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.14, "high": 0.1412, "low": 0.1399, "close": 0.1408, "volume": 506687.89, "close_time": 1770073199999, "quote_volume": 71147.609634, "trades": 516, "taker_buy_base": 271519.0, "taker_buy_quote": 38134.470364 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1407, "high": 0.1408, "low": 0.1399, "close": 0.1399, "volume": 388234.15, "close_time": 1770076799999, "quote_volume": 54465.91253, "trades": 438, "taker_buy_base": 141661.03, "taker_buy_quote": 19878.757303 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1401, "high": 0.1403, "low": 0.1388, "close": 0.1399, "volume": 1208583.77, "close_time": 1770080399999, "quote_volume": 168569.805433, "trades": 1147, "taker_buy_base": 494777.99, "taker_buy_quote": 69012.456149 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1398, "high": 0.1398, "low": 0.1383, "close": 0.1393, "volume": 987011.94, "close_time": 1770083999999, "quote_volume": 137201.403736, "trades": 1154, "taker_buy_base": 334677.68, "taker_buy_quote": 46527.028742 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1393, "high": 0.1393, "low": 0.1367, "close": 0.1369, "volume": 1000435.52, "close_time": 1770087599999, "quote_volume": 137800.313373, "trades": 804, "taker_buy_base": 399496.58, "taker_buy_quote": 55043.4177 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1368, "high": 0.1396, "low": 0.1365, "close": 0.1393, "volume": 1153407.63, "close_time": 1770091199999, "quote_volume": 158975.559811, "trades": 937, "taker_buy_base": 504874.15, "taker_buy_quote": 69699.456354 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1392, "high": 0.1404, "low": 0.1388, "close": 0.1401, "volume": 808749.62, "close_time": 1770094799999, "quote_volume": 112730.228929, "trades": 855, "taker_buy_base": 384298.44, "taker_buy_quote": 53551.640716 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1401, "high": 0.1402, "low": 0.1389, "close": 0.1389, "volume": 516317.15, "close_time": 1770098399999, "quote_volume": 71995.001128, "trades": 507, "taker_buy_base": 202233.05, "taker_buy_quote": 28204.749092 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.139, "high": 0.1394, "low": 0.1379, "close": 0.1389, "volume": 1286271.53, "close_time": 1770101999999, "quote_volume": 178152.23858, "trades": 942, "taker_buy_base": 533859.46, "taker_buy_quote": 73975.119472 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1389, "high": 0.1399, "low": 0.1385, "close": 0.1395, "volume": 821849.78, "close_time": 1770105599999, "quote_volume": 114260.976328, "trades": 810, "taker_buy_base": 418095.34, "taker_buy_quote": 58137.799373 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1395, "high": 0.1403, "low": 0.1387, "close": 0.139, "volume": 1247372.11, "close_time": 1770109199999, "quote_volume": 174019.657425, "trades": 1249, "taker_buy_base": 394413.85, "taker_buy_quote": 55078.832689 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1391, "high": 0.1393, "low": 0.1366, "close": 0.1378, "volume": 2311488.53, "close_time": 1770112799999, "quote_volume": 318413.250809, "trades": 1665, "taker_buy_base": 1121744.85, "taker_buy_quote": 154489.430173 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1378, "high": 0.1385, "low": 0.1376, "close": 0.138, "volume": 456421.47, "close_time": 1770116399999, "quote_volume": 62994.134653, "trades": 526, "taker_buy_base": 125656.26, "taker_buy_quote": 17349.233942 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.138, "high": 0.1391, "low": 0.1378, "close": 0.1388, "volume": 950807.09, "close_time": 1770119999999, "quote_volume": 131740.912211, "trades": 934, "taker_buy_base": 523412.51, "taker_buy_quote": 72523.019161 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1389, "high": 0.14, "low": 0.1383, "close": 0.1397, "volume": 1510589.62, "close_time": 1770123599999, "quote_volume": 210657.740735, "trades": 1390, "taker_buy_base": 951285.91, "taker_buy_quote": 132656.82188 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1396, "high": 0.14, "low": 0.139, "close": 0.1395, "volume": 848618.29, "close_time": 1770127199999, "quote_volume": 118231.413029, "trades": 836, "taker_buy_base": 358584.16, "taker_buy_quote": 49973.008895 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1395, "high": 0.1398, "low": 0.1363, "close": 0.1364, "volume": 2895118.61, "close_time": 1770130799999, "quote_volume": 400031.904994, "trades": 3099, "taker_buy_base": 1291590.58, "taker_buy_quote": 178588.740707 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1363, "high": 0.1412, "low": 0.1361, "close": 0.141, "volume": 3758375.83, "close_time": 1770134399999, "quote_volume": 522208.974555, "trades": 3658, "taker_buy_base": 1923772.3, "taker_buy_quote": 267493.24768 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1409, "high": 0.1409, "low": 0.1366, "close": 0.137, "volume": 3081929.72, "close_time": 1770137999999, "quote_volume": 425110.051425, "trades": 2417, "taker_buy_base": 1249507.03, "taker_buy_quote": 172319.484744 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1371, "high": 0.1373, "low": 0.1337, "close": 0.1337, "volume": 2156232.59, "close_time": 1770141599999, "quote_volume": 292447.638903, "trades": 2051, "taker_buy_base": 888742.4, "taker_buy_quote": 120564.481938 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.1338, "high": 0.1345, "low": 0.1308, "close": 0.1309, "volume": 5515199.8, "close_time": 1770145199999, "quote_volume": 729800.769066, "trades": 3802, "taker_buy_base": 2569262.95, "taker_buy_quote": 339890.927775 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.131, "high": 0.1384, "low": 0.1308, "close": 0.1376, "volume": 4998266.7, "close_time": 1770148799999, "quote_volume": 678040.203479, "trades": 4193, "taker_buy_base": 2983071.7, "taker_buy_quote": 404901.513595 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1375, "high": 0.1436, "low": 0.1358, "close": 0.1423, "volume": 5431835.2, "close_time": 1770152399999, "quote_volume": 761988.379421, "trades": 4407, "taker_buy_base": 3202884.81, "taker_buy_quote": 449401.172085 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1422, "high": 0.1436, "low": 0.1396, "close": 0.1398, "volume": 1819351.64, "close_time": 1770155999999, "quote_volume": 258033.752285, "trades": 1356, "taker_buy_base": 903662.05, "taker_buy_quote": 128339.568655 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1399, "high": 0.1399, "low": 0.1375, "close": 0.1383, "volume": 1078846.51, "close_time": 1770159599999, "quote_volume": 149517.342462, "trades": 868, "taker_buy_base": 522350.07, "taker_buy_quote": 72429.300784 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1382, "high": 0.1386, "low": 0.136, "close": 0.1371, "volume": 1090411.33, "close_time": 1770163199999, "quote_volume": 149511.241534, "trades": 951, "taker_buy_base": 652890.66, "taker_buy_quote": 89573.598853 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1371, "high": 0.1391, "low": 0.1366, "close": 0.1384, "volume": 755825.64, "close_time": 1770166799999, "quote_volume": 104302.028601, "trades": 831, "taker_buy_base": 459386.67, "taker_buy_quote": 63458.116604 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.1386, "high": 0.1408, "low": 0.1386, "close": 0.1393, "volume": 996481.4, "close_time": 1770170399999, "quote_volume": 139460.254899, "trades": 1008, "taker_buy_base": 415160.58, "taker_buy_quote": 58121.270552 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1393, "high": 0.1395, "low": 0.1377, "close": 0.1384, "volume": 373301.82, "close_time": 1770173999999, "quote_volume": 51835.269485, "trades": 439, "taker_buy_base": 198260.6, "taker_buy_quote": 27561.321168 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1383, "high": 0.1407, "low": 0.1382, "close": 0.1404, "volume": 1168620.65, "close_time": 1770177599999, "quote_volume": 163462.786525, "trades": 955, "taker_buy_base": 831702.29, "taker_buy_quote": 116361.603659 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1403, "high": 0.1412, "low": 0.1401, "close": 0.1404, "volume": 510515.06, "close_time": 1770181199999, "quote_volume": 71787.270325, "trades": 488, "taker_buy_base": 262972.25, "taker_buy_quote": 36991.186146 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1403, "high": 0.1408, "low": 0.1391, "close": 0.1399, "volume": 212501.89, "close_time": 1770184799999, "quote_volume": 29779.212544, "trades": 286, "taker_buy_base": 87485.21, "taker_buy_quote": 12271.562233 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1399, "high": 0.1411, "low": 0.1396, "close": 0.1406, "volume": 498530.92, "close_time": 1770188399999, "quote_volume": 69974.390577, "trades": 463, "taker_buy_base": 254192.34, "taker_buy_quote": 35695.847907 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1406, "high": 0.1411, "low": 0.1396, "close": 0.1406, "volume": 782367.71, "close_time": 1770191999999, "quote_volume": 109937.293336, "trades": 814, "taker_buy_base": 490871.89, "taker_buy_quote": 68971.513336 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1407, "high": 0.1412, "low": 0.1399, "close": 0.1409, "volume": 520976.81, "close_time": 1770195599999, "quote_volume": 73166.141641, "trades": 476, "taker_buy_base": 279981.67, "taker_buy_quote": 39332.416726 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1409, "high": 0.1409, "low": 0.1393, "close": 0.1396, "volume": 420795.83, "close_time": 1770199199999, "quote_volume": 58951.854682, "trades": 537, "taker_buy_base": 161651.93, "taker_buy_quote": 22636.708797 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1396, "high": 0.14, "low": 0.1394, "close": 0.1395, "volume": 369146.17, "close_time": 1770202799999, "quote_volume": 51549.053472, "trades": 453, "taker_buy_base": 153864.47, "taker_buy_quote": 21494.405399 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1394, "high": 0.1395, "low": 0.1374, "close": 0.1386, "volume": 1174957.53, "close_time": 1770206399999, "quote_volume": 162470.703678, "trades": 804, "taker_buy_base": 523302.01, "taker_buy_quote": 72397.554306 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1386, "high": 0.139, "low": 0.1378, "close": 0.1386, "volume": 595416.51, "close_time": 1770209999999, "quote_volume": 82348.232743, "trades": 570, "taker_buy_base": 277106.06, "taker_buy_quote": 38328.541544 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1385, "high": 0.1386, "low": 0.1364, "close": 0.1367, "volume": 1720848.99, "close_time": 1770213599999, "quote_volume": 236702.268808, "trades": 1614, "taker_buy_base": 744478.91, "taker_buy_quote": 102424.235651 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1366, "high": 0.1378, "low": 0.1346, "close": 0.1348, "volume": 1910893.11, "close_time": 1770217199999, "quote_volume": 260441.824827, "trades": 2180, "taker_buy_base": 744152.64, "taker_buy_quote": 101432.683635 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1347, "high": 0.1366, "low": 0.1324, "close": 0.1342, "volume": 2941389.41, "close_time": 1770220799999, "quote_volume": 395500.644961, "trades": 2873, "taker_buy_base": 1314566.43, "taker_buy_quote": 176769.253214 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1342, "high": 0.1356, "low": 0.1325, "close": 0.1341, "volume": 3291561.98, "close_time": 1770224399999, "quote_volume": 440492.881759, "trades": 2875, "taker_buy_base": 1560065.59, "taker_buy_quote": 208687.68112 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.134, "high": 0.1351, "low": 0.1326, "close": 0.1346, "volume": 3263768.38, "close_time": 1770227999999, "quote_volume": 436237.018153, "trades": 3023, "taker_buy_base": 1643879.21, "taker_buy_quote": 219718.296038 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1346, "high": 0.1379, "low": 0.1321, "close": 0.136, "volume": 4001572.93, "close_time": 1770231599999, "quote_volume": 538764.111875, "trades": 3406, "taker_buy_base": 2317106.61, "taker_buy_quote": 312083.949012 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.136, "high": 0.1382, "low": 0.1348, "close": 0.1379, "volume": 2180181.03, "close_time": 1770235199999, "quote_volume": 297593.731201, "trades": 1915, "taker_buy_base": 1299440.84, "taker_buy_quote": 177435.982284 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.138, "high": 0.1381, "low": 0.1357, "close": 0.1358, "volume": 881891.86, "close_time": 1770238799999, "quote_volume": 120831.046788, "trades": 867, "taker_buy_base": 447076.44, "taker_buy_quote": 61297.318154 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1359, "high": 0.1362, "low": 0.1328, "close": 0.1338, "volume": 1667281.82, "close_time": 1770242399999, "quote_volume": 224354.441703, "trades": 1884, "taker_buy_base": 796582.31, "taker_buy_quote": 107408.048726 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1339, "high": 0.1357, "low": 0.131, "close": 0.1321, "volume": 1901603.53, "close_time": 1770245999999, "quote_volume": 252382.842905, "trades": 1590, "taker_buy_base": 750984.52, "taker_buy_quote": 99607.771158 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.132, "high": 0.135, "low": 0.1315, "close": 0.1336, "volume": 1748003.09, "close_time": 1770249599999, "quote_volume": 233140.816161, "trades": 1738, "taker_buy_base": 1011156.79, "taker_buy_quote": 134765.179868 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1337, "high": 0.1344, "low": 0.1332, "close": 0.1338, "volume": 468156.35, "close_time": 1770253199999, "quote_volume": 62613.001565, "trades": 536, "taker_buy_base": 217901.48, "taker_buy_quote": 29164.507303 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.1338, "high": 0.1361, "low": 0.1328, "close": 0.1342, "volume": 2141152.87, "close_time": 1770256799999, "quote_volume": 288169.902838, "trades": 2079, "taker_buy_base": 937752.73, "taker_buy_quote": 126263.412837 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1343, "high": 0.1356, "low": 0.133, "close": 0.1332, "volume": 1871704.68, "close_time": 1770260399999, "quote_volume": 251226.794601, "trades": 1711, "taker_buy_base": 992482.43, "taker_buy_quote": 133337.140299 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.1333, "high": 0.1341, "low": 0.1323, "close": 0.1325, "volume": 1357370.54, "close_time": 1770263999999, "quote_volume": 180604.250016, "trades": 1261, "taker_buy_base": 698486.25, "taker_buy_quote": 92961.115493 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1326, "high": 0.1336, "low": 0.1318, "close": 0.1323, "volume": 2440441.42, "close_time": 1770267599999, "quote_volume": 323274.637925, "trades": 2130, "taker_buy_base": 1318594.71, "taker_buy_quote": 174729.630383 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1323, "high": 0.1338, "low": 0.1304, "close": 0.1318, "volume": 1716858.21, "close_time": 1770271199999, "quote_volume": 226698.097492, "trades": 1548, "taker_buy_base": 779199.51, "taker_buy_quote": 102980.424682 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.1319, "high": 0.1319, "low": 0.1295, "close": 0.1299, "volume": 1621117.35, "close_time": 1770274799999, "quote_volume": 211360.900284, "trades": 1421, "taker_buy_base": 753064.92, "taker_buy_quote": 98259.835733 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1299, "high": 0.1319, "low": 0.1296, "close": 0.1298, "volume": 2043413.93, "close_time": 1770278399999, "quote_volume": 267597.780532, "trades": 1812, "taker_buy_base": 1100233.87, "taker_buy_quote": 144238.057031 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1299, "high": 0.1313, "low": 0.1298, "close": 0.1302, "volume": 1210555.19, "close_time": 1770281999999, "quote_volume": 157891.290287, "trades": 1185, "taker_buy_base": 691461.56, "taker_buy_quote": 90162.276637 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1302, "high": 0.1318, "low": 0.1299, "close": 0.1303, "volume": 1254075.25, "close_time": 1770285599999, "quote_volume": 164039.8422, "trades": 1093, "taker_buy_base": 685221.34, "taker_buy_quote": 89643.724086 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1303, "high": 0.1303, "low": 0.1271, "close": 0.1273, "volume": 1615844.67, "close_time": 1770289199999, "quote_volume": 208085.241985, "trades": 1325, "taker_buy_base": 654646.09, "taker_buy_quote": 84331.235909 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1272, "high": 0.128, "low": 0.1253, "close": 0.1268, "volume": 2901039.95, "close_time": 1770292799999, "quote_volume": 367331.812991, "trades": 2019, "taker_buy_base": 1445050.07, "taker_buy_quote": 183125.882427 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1267, "high": 0.128, "low": 0.1258, "close": 0.1268, "volume": 3341885.26, "close_time": 1770296399999, "quote_volume": 424152.220532, "trades": 2572, "taker_buy_base": 1630078.59, "taker_buy_quote": 206769.402203 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1269, "high": 0.1278, "low": 0.1259, "close": 0.1261, "volume": 1673288.28, "close_time": 1770299999999, "quote_volume": 211880.49611, "trades": 1364, "taker_buy_base": 699516.52, "taker_buy_quote": 88588.677516 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1261, "high": 0.129, "low": 0.1261, "close": 0.1264, "volume": 2850510.58, "close_time": 1770303599999, "quote_volume": 362716.907802, "trades": 2399, "taker_buy_base": 1359869.78, "taker_buy_quote": 173128.635746 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1263, "high": 0.1268, "low": 0.1174, "close": 0.1208, "volume": 15577097.24, "close_time": 1770307199999, "quote_volume": 1877512.242862, "trades": 10014, "taker_buy_base": 6576436.16, "taker_buy_quote": 793148.435711 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1209, "high": 0.1237, "low": 0.1196, "close": 0.1222, "volume": 8042175.61, "close_time": 1770310799999, "quote_volume": 979597.543275, "trades": 5174, "taker_buy_base": 4137549.62, "taker_buy_quote": 504095.786346 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1222, "high": 0.124, "low": 0.118, "close": 0.1194, "volume": 9536475.96, "close_time": 1770314399999, "quote_volume": 1147800.296929, "trades": 5638, "taker_buy_base": 3478978.35, "taker_buy_quote": 419191.013723 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1195, "high": 0.1209, "low": 0.1177, "close": 0.1204, "volume": 6043728.06, "close_time": 1770317999999, "quote_volume": 719817.97391, "trades": 3916, "taker_buy_base": 3263762.31, "taker_buy_quote": 388767.444757 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1204, "high": 0.1207, "low": 0.1179, "close": 0.1183, "volume": 4193734.07, "close_time": 1770321599999, "quote_volume": 499759.438465, "trades": 3145, "taker_buy_base": 2066696.72, "taker_buy_quote": 246366.402094 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1184, "high": 0.1194, "low": 0.1128, "close": 0.1158, "volume": 15165108.89, "close_time": 1770325199999, "quote_volume": 1759703.992156, "trades": 8229, "taker_buy_base": 7510784.04, "taker_buy_quote": 871611.217308 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1157, "high": 0.1192, "low": 0.1141, "close": 0.1148, "volume": 9377376.56, "close_time": 1770328799999, "quote_volume": 1091670.53553, "trades": 5773, "taker_buy_base": 4672724.63, "taker_buy_quote": 544236.77028 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1149, "high": 0.1172, "low": 0.1127, "close": 0.1152, "volume": 3993787.08, "close_time": 1770332399999, "quote_volume": 458306.717915, "trades": 3745, "taker_buy_base": 1946082.93, "taker_buy_quote": 223348.894491 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1151, "high": 0.118, "low": 0.1136, "close": 0.1139, "volume": 4315483.8, "close_time": 1770335999999, "quote_volume": 499280.845945, "trades": 3116, "taker_buy_base": 1969762.74, "taker_buy_quote": 228094.791481 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.114, "high": 0.1146, "low": 0.0994, "close": 0.1116, "volume": 28966592.76, "close_time": 1770339599999, "quote_volume": 3065904.466918, "trades": 21854, "taker_buy_base": 14010543.33, "taker_buy_quote": 1481444.855278 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1116, "high": 0.1157, "low": 0.111, "close": 0.1154, "volume": 4947662.6, "close_time": 1770343199999, "quote_volume": 561924.750296, "trades": 3889, "taker_buy_base": 2642569.23, "taker_buy_quote": 300045.97387 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1155, "high": 0.1164, "low": 0.1124, "close": 0.1129, "volume": 2299049.31, "close_time": 1770346799999, "quote_volume": 261488.334359, "trades": 1808, "taker_buy_base": 1183218.43, "taker_buy_quote": 134563.660587 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1129, "high": 0.1139, "low": 0.1112, "close": 0.1125, "volume": 2305971.5, "close_time": 1770350399999, "quote_volume": 258863.348071, "trades": 1522, "taker_buy_base": 1140903.4, "taker_buy_quote": 128137.599569 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1126, "high": 0.1143, "low": 0.112, "close": 0.1143, "volume": 2271323.78, "close_time": 1770353999999, "quote_volume": 257321.1888, "trades": 1472, "taker_buy_base": 1123137.59, "taker_buy_quote": 127238.431513 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1142, "high": 0.1185, "low": 0.1139, "close": 0.1181, "volume": 2260528.58, "close_time": 1770357599999, "quote_volume": 263034.965126, "trades": 1637, "taker_buy_base": 1206023.68, "taker_buy_quote": 140232.356598 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1182, "high": 0.1186, "low": 0.116, "close": 0.1161, "volume": 3519599.78, "close_time": 1770361199999, "quote_volume": 413091.450866, "trades": 2143, "taker_buy_base": 1599256.04, "taker_buy_quote": 187814.616172 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.116, "high": 0.1167, "low": 0.1148, "close": 0.1156, "volume": 2252798.12, "close_time": 1770364799999, "quote_volume": 260742.865705, "trades": 1643, "taker_buy_base": 1191312.16, "taker_buy_quote": 137934.253831 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1157, "high": 0.1161, "low": 0.1142, "close": 0.115, "volume": 3135289.41, "close_time": 1770368399999, "quote_volume": 360653.726652, "trades": 2318, "taker_buy_base": 1620367.37, "taker_buy_quote": 186472.081204 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1149, "high": 0.1187, "low": 0.1146, "close": 0.118, "volume": 2367634.36, "close_time": 1770371999999, "quote_volume": 274922.851944, "trades": 1837, "taker_buy_base": 1387297.04, "taker_buy_quote": 161087.969443 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1179, "high": 0.1201, "low": 0.1175, "close": 0.1199, "volume": 2257838.76, "close_time": 1770375599999, "quote_volume": 268659.21262, "trades": 1661, "taker_buy_base": 1210419.72, "taker_buy_quote": 144036.178884 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1199, "high": 0.1202, "low": 0.1192, "close": 0.1199, "volume": 2106610.89, "close_time": 1770379199999, "quote_volume": 252299.240911, "trades": 1401, "taker_buy_base": 1120392.07, "taker_buy_quote": 134225.439297 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1188, "close": 0.1202, "volume": 1542941.66, "close_time": 1770382799999, "quote_volume": 184435.198145, "trades": 1028, "taker_buy_base": 683749.33, "taker_buy_quote": 81761.888525 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1202, "high": 0.122, "low": 0.12, "close": 0.1213, "volume": 2537947.4, "close_time": 1770386399999, "quote_volume": 307488.472076, "trades": 1958, "taker_buy_base": 1308575.46, "taker_buy_quote": 158532.918493 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1213, "high": 0.1249, "low": 0.1209, "close": 0.1239, "volume": 2926131.01, "close_time": 1770389999999, "quote_volume": 359676.22271, "trades": 2491, "taker_buy_base": 1369936.2, "taker_buy_quote": 168402.396003 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.124, "high": 0.1243, "low": 0.1226, "close": 0.1236, "volume": 2037963.3, "close_time": 1770393599999, "quote_volume": 251734.465847, "trades": 1992, "taker_buy_base": 1039763.13, "taker_buy_quote": 128440.432343 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1237, "high": 0.1281, "low": 0.1232, "close": 0.1275, "volume": 3460555.52, "close_time": 1770397199999, "quote_volume": 436679.686511, "trades": 3014, "taker_buy_base": 2072612.1, "taker_buy_quote": 261728.730155 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1274, "high": 0.1304, "low": 0.1268, "close": 0.1282, "volume": 3684017.4, "close_time": 1770400799999, "quote_volume": 474049.204626, "trades": 2860, "taker_buy_base": 1800388.67, "taker_buy_quote": 231719.324326 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1281, "high": 0.1286, "low": 0.1259, "close": 0.1266, "volume": 2933637.46, "close_time": 1770404399999, "quote_volume": 371867.546117, "trades": 2276, "taker_buy_base": 1458794.48, "taker_buy_quote": 184963.008447 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1267, "high": 0.1277, "low": 0.1258, "close": 0.1274, "volume": 2364466.82, "close_time": 1770407999999, "quote_volume": 299844.976555, "trades": 1620, "taker_buy_base": 1244378.64, "taker_buy_quote": 157799.542042 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1273, "high": 0.1283, "low": 0.1259, "close": 0.1265, "volume": 1699802.24, "close_time": 1770411599999, "quote_volume": 215839.717038, "trades": 1333, "taker_buy_base": 910012.1, "taker_buy_quote": 115635.126316 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1266, "high": 0.1272, "low": 0.1256, "close": 0.1268, "volume": 852871.2, "close_time": 1770415199999, "quote_volume": 107808.388137, "trades": 700, "taker_buy_base": 352898.05, "taker_buy_quote": 44666.495402 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1268, "high": 0.1286, "low": 0.1266, "close": 0.1285, "volume": 1003079.28, "close_time": 1770418799999, "quote_volume": 127773.410835, "trades": 900, "taker_buy_base": 594677.53, "taker_buy_quote": 75722.247451 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1284, "high": 0.1289, "low": 0.1269, "close": 0.1271, "volume": 832107.23, "close_time": 1770422399999, "quote_volume": 106229.090018, "trades": 835, "taker_buy_base": 262081.13, "taker_buy_quote": 33460.810679 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1271, "high": 0.1271, "low": 0.1249, "close": 0.1256, "volume": 1809944.43, "close_time": 1770425999999, "quote_volume": 227267.627143, "trades": 1351, "taker_buy_base": 763673.69, "taker_buy_quote": 95869.059097 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1255, "high": 0.126, "low": 0.1245, "close": 0.1256, "volume": 1334158.55, "close_time": 1770429599999, "quote_volume": 167081.650492, "trades": 1025, "taker_buy_base": 733121.6, "taker_buy_quote": 91843.418436 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1256, "high": 0.126, "low": 0.1251, "close": 0.1258, "volume": 435608.23, "close_time": 1770433199999, "quote_volume": 54685.441642, "trades": 452, "taker_buy_base": 189107.86, "taker_buy_quote": 23736.906761 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1257, "high": 0.1271, "low": 0.1257, "close": 0.1265, "volume": 926460.73, "close_time": 1770436799999, "quote_volume": 117241.216598, "trades": 678, "taker_buy_base": 567898.76, "taker_buy_quote": 71857.57333 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1265, "high": 0.1272, "low": 0.1252, "close": 0.1256, "volume": 984814.71, "close_time": 1770440399999, "quote_volume": 124600.714636, "trades": 963, "taker_buy_base": 535026.21, "taker_buy_quote": 67709.106844 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1256, "high": 0.1262, "low": 0.1251, "close": 0.1254, "volume": 846281.94, "close_time": 1770443999999, "quote_volume": 106278.045424, "trades": 702, "taker_buy_base": 387252.44, "taker_buy_quote": 48615.088408 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1254, "high": 0.126, "low": 0.1234, "close": 0.1234, "volume": 1147759.59, "close_time": 1770447599999, "quote_volume": 143688.685214, "trades": 902, "taker_buy_base": 485614.3, "taker_buy_quote": 60826.491462 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1234, "high": 0.1239, "low": 0.1207, "close": 0.1221, "volume": 4054677.74, "close_time": 1770451199999, "quote_volume": 495670.326342, "trades": 2428, "taker_buy_base": 2106641.11, "taker_buy_quote": 257581.899 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.122, "high": 0.1227, "low": 0.1214, "close": 0.1225, "volume": 1982506.8, "close_time": 1770454799999, "quote_volume": 242110.342584, "trades": 1150, "taker_buy_base": 1007927.75, "taker_buy_quote": 123092.177807 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1225, "high": 0.123, "low": 0.1217, "close": 0.122, "volume": 1166577.28, "close_time": 1770458399999, "quote_volume": 142643.619633, "trades": 588, "taker_buy_base": 532758.27, "taker_buy_quote": 65120.519445 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.122, "high": 0.1225, "low": 0.1213, "close": 0.1221, "volume": 526932.59, "close_time": 1770461999999, "quote_volume": 64267.191479, "trades": 424, "taker_buy_base": 235296.88, "taker_buy_quote": 28692.764417 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1221, "high": 0.1224, "low": 0.1219, "close": 0.1223, "volume": 661912.0, "close_time": 1770465599999, "quote_volume": 80824.903675, "trades": 558, "taker_buy_base": 368457.97, "taker_buy_quote": 45001.322821 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1222, "high": 0.1264, "low": 0.1221, "close": 0.1256, "volume": 2215260.26, "close_time": 1770469199999, "quote_volume": 275663.187166, "trades": 1785, "taker_buy_base": 1213829.1, "taker_buy_quote": 150701.404368 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1256, "high": 0.126, "low": 0.1239, "close": 0.1245, "volume": 1128957.75, "close_time": 1770472799999, "quote_volume": 140660.380022, "trades": 749, "taker_buy_base": 593591.49, "taker_buy_quote": 74018.837647 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1246, "high": 0.1249, "low": 0.1231, "close": 0.1236, "volume": 1191355.07, "close_time": 1770476399999, "quote_volume": 147811.606597, "trades": 843, "taker_buy_base": 382151.12, "taker_buy_quote": 47461.515889 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1236, "high": 0.1261, "low": 0.1235, "close": 0.1254, "volume": 2028431.38, "close_time": 1770479999999, "quote_volume": 253146.398236, "trades": 1250, "taker_buy_base": 1153755.97, "taker_buy_quote": 143965.886973 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1255, "high": 0.1298, "low": 0.125, "close": 0.126, "volume": 14940777.2, "close_time": 1770483599999, "quote_volume": 1908065.66036, "trades": 7688, "taker_buy_base": 7208757.01, "taker_buy_quote": 920572.656976 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1262, "high": 0.1266, "low": 0.1254, "close": 0.1258, "volume": 544567.33, "close_time": 1770487199999, "quote_volume": 68479.178424, "trades": 439, "taker_buy_base": 195898.71, "taker_buy_quote": 24651.266949 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1258, "high": 0.1284, "low": 0.1255, "close": 0.1273, "volume": 1130367.85, "close_time": 1770490799999, "quote_volume": 143988.311375, "trades": 917, "taker_buy_base": 705669.68, "taker_buy_quote": 89894.859422 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1272, "high": 0.1273, "low": 0.126, "close": 0.1262, "volume": 739107.97, "close_time": 1770494399999, "quote_volume": 93542.251551, "trades": 1132, "taker_buy_base": 334051.12, "taker_buy_quote": 42289.513324 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1262, "high": 0.1273, "low": 0.1261, "close": 0.1269, "volume": 899039.08, "close_time": 1770497999999, "quote_volume": 113812.187217, "trades": 1221, "taker_buy_base": 478394.12, "taker_buy_quote": 60595.129078 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.127, "high": 0.1272, "low": 0.1262, "close": 0.1266, "volume": 537903.44, "close_time": 1770501599999, "quote_volume": 68227.984596, "trades": 718, "taker_buy_base": 334461.18, "taker_buy_quote": 42445.029625 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1266, "high": 0.127, "low": 0.1261, "close": 0.1264, "volume": 401212.61, "close_time": 1770505199999, "quote_volume": 50740.243435, "trades": 406, "taker_buy_base": 187192.65, "taker_buy_quote": 23689.477157 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1264, "high": 0.1267, "low": 0.1255, "close": 0.1264, "volume": 348873.48, "close_time": 1770508799999, "quote_volume": 43994.991688, "trades": 386, "taker_buy_base": 236065.37, "taker_buy_quote": 29774.395354 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1252, "close": 0.1255, "volume": 523430.12, "close_time": 1770512399999, "quote_volume": 65731.555349, "trades": 639, "taker_buy_base": 122244.37, "taker_buy_quote": 15368.841604 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1257, "high": 0.1262, "low": 0.1256, "close": 0.1258, "volume": 634287.33, "close_time": 1770515999999, "quote_volume": 79845.742619, "trades": 886, "taker_buy_base": 306263.83, "taker_buy_quote": 38559.297739 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1247, "close": 0.125, "volume": 409782.6, "close_time": 1770519599999, "quote_volume": 51303.714508, "trades": 597, "taker_buy_base": 191174.43, "taker_buy_quote": 23925.155832 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1251, "high": 0.1252, "low": 0.1243, "close": 0.1244, "volume": 450838.8, "close_time": 1770523199999, "quote_volume": 56255.552064, "trades": 528, "taker_buy_base": 141894.02, "taker_buy_quote": 17715.188503 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1244, "high": 0.1251, "low": 0.1241, "close": 0.1249, "volume": 310884.56, "close_time": 1770526799999, "quote_volume": 38720.104067, "trades": 393, "taker_buy_base": 134324.17, "taker_buy_quote": 16755.463853 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1248, "high": 0.125, "low": 0.1241, "close": 0.1242, "volume": 324968.69, "close_time": 1770530399999, "quote_volume": 40479.992325, "trades": 271, "taker_buy_base": 179693.33, "taker_buy_quote": 22382.900166 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1242, "high": 0.1244, "low": 0.1239, "close": 0.1241, "volume": 602900.94, "close_time": 1770533999999, "quote_volume": 74861.83301, "trades": 699, "taker_buy_base": 319392.77, "taker_buy_quote": 39666.390524 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.1242, "high": 0.1243, "low": 0.1233, "close": 0.1243, "volume": 525737.43, "close_time": 1770537599999, "quote_volume": 65156.836965, "trades": 557, "taker_buy_base": 283282.41, "taker_buy_quote": 35108.360962 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1242, "high": 0.1264, "low": 0.1239, "close": 0.1256, "volume": 1148801.75, "close_time": 1770541199999, "quote_volume": 143852.238471, "trades": 1215, "taker_buy_base": 588030.88, "taker_buy_quote": 73612.683896 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1257, "high": 0.126, "low": 0.1239, "close": 0.1241, "volume": 1174915.44, "close_time": 1770544799999, "quote_volume": 146765.994351, "trades": 1084, "taker_buy_base": 489488.87, "taker_buy_quote": 61153.739221 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1241, "high": 0.1246, "low": 0.123, "close": 0.1237, "volume": 971582.02, "close_time": 1770548399999, "quote_volume": 120235.283826, "trades": 795, "taker_buy_base": 443556.88, "taker_buy_quote": 54895.13104 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1236, "high": 0.1258, "low": 0.1236, "close": 0.1253, "volume": 1240637.75, "close_time": 1770551999999, "quote_volume": 155315.523773, "trades": 981, "taker_buy_base": 681284.16, "taker_buy_quote": 85267.062243 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1253, "high": 0.1254, "low": 0.1242, "close": 0.1246, "volume": 1153969.95, "close_time": 1770555599999, "quote_volume": 143843.501367, "trades": 1119, "taker_buy_base": 422565.83, "taker_buy_quote": 52678.449047 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1246, "high": 0.1248, "low": 0.1238, "close": 0.1244, "volume": 1410770.81, "close_time": 1770559199999, "quote_volume": 175224.976243, "trades": 842, "taker_buy_base": 618442.9, "taker_buy_quote": 76828.940888 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1245, "high": 0.1247, "low": 0.124, "close": 0.1241, "volume": 634902.31, "close_time": 1770562799999, "quote_volume": 78916.856877, "trades": 716, "taker_buy_base": 299092.77, "taker_buy_quote": 37186.437581 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1241, "high": 0.1243, "low": 0.1222, "close": 0.1227, "volume": 2197184.73, "close_time": 1770566399999, "quote_volume": 270435.956302, "trades": 1658, "taker_buy_base": 643118.54, "taker_buy_quote": 79111.311707 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1226, "high": 0.1229, "low": 0.1199, "close": 0.1205, "volume": 1477761.11, "close_time": 1770569999999, "quote_volume": 179536.591099, "trades": 1449, "taker_buy_base": 697170.09, "taker_buy_quote": 84678.58452 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1205, "high": 0.1212, "low": 0.1203, "close": 0.1209, "volume": 1093565.58, "close_time": 1770573599999, "quote_volume": 132115.552523, "trades": 1222, "taker_buy_base": 550513.42, "taker_buy_quote": 66513.715987 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1208, "high": 0.1223, "low": 0.1207, "close": 0.1215, "volume": 934892.35, "close_time": 1770577199999, "quote_volume": 113550.107382, "trades": 846, "taker_buy_base": 538274.63, "taker_buy_quote": 65435.970073 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1215, "high": 0.1218, "low": 0.1209, "close": 0.1214, "volume": 819212.05, "close_time": 1770580799999, "quote_volume": 99377.20659, "trades": 886, "taker_buy_base": 504530.08, "taker_buy_quote": 61211.208136 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1215, "high": 0.1215, "low": 0.12, "close": 0.12, "volume": 1039557.89, "close_time": 1770584399999, "quote_volume": 125280.402834, "trades": 870, "taker_buy_base": 630428.88, "taker_buy_quote": 75966.095086 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.12, "high": 0.1207, "low": 0.1192, "close": 0.1196, "volume": 655498.86, "close_time": 1770587999999, "quote_volume": 78756.288333, "trades": 647, "taker_buy_base": 260928.56, "taker_buy_quote": 31346.155532 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1197, "high": 0.1205, "low": 0.1195, "close": 0.1204, "volume": 388592.53, "close_time": 1770591599999, "quote_volume": 46611.711059, "trades": 351, "taker_buy_base": 142349.41, "taker_buy_quote": 17075.389885 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1203, "high": 0.1233, "low": 0.1191, "close": 0.1201, "volume": 2370935.08, "close_time": 1770595199999, "quote_volume": 286086.629907, "trades": 2012, "taker_buy_base": 1272949.12, "taker_buy_quote": 153688.20165 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1201, "high": 0.1205, "low": 0.1194, "close": 0.1205, "volume": 675627.71, "close_time": 1770598799999, "quote_volume": 81096.301212, "trades": 724, "taker_buy_base": 360129.1, "taker_buy_quote": 43271.805935 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1204, "high": 0.1217, "low": 0.1197, "close": 0.1204, "volume": 1138529.33, "close_time": 1770602399999, "quote_volume": 137289.697735, "trades": 988, "taker_buy_base": 538835.42, "taker_buy_quote": 64966.155579 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1204, "high": 0.1217, "low": 0.1198, "close": 0.121, "volume": 590164.9, "close_time": 1770605999999, "quote_volume": 71279.124678, "trades": 429, "taker_buy_base": 170351.08, "taker_buy_quote": 20620.294134 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.121, "high": 0.1225, "low": 0.1209, "close": 0.1221, "volume": 1057738.47, "close_time": 1770609599999, "quote_volume": 128791.081388, "trades": 894, "taker_buy_base": 395464.03, "taker_buy_quote": 48189.777213 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1221, "high": 0.1221, "low": 0.1213, "close": 0.1213, "volume": 1223309.06, "close_time": 1770613199999, "quote_volume": 148733.829436, "trades": 564, "taker_buy_base": 442640.01, "taker_buy_quote": 53815.719874 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1212, "high": 0.1216, "low": 0.121, "close": 0.1213, "volume": 675000.12, "close_time": 1770616799999, "quote_volume": 81847.6684, "trades": 424, "taker_buy_base": 348753.67, "taker_buy_quote": 42293.217456 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1212, "high": 0.1212, "low": 0.1196, "close": 0.1201, "volume": 906769.89, "close_time": 1770620399999, "quote_volume": 108950.349167, "trades": 775, "taker_buy_base": 294481.9, "taker_buy_quote": 35363.999925 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.12, "high": 0.1204, "low": 0.1191, "close": 0.1191, "volume": 894689.26, "close_time": 1770623999999, "quote_volume": 107088.201576, "trades": 758, "taker_buy_base": 310908.66, "taker_buy_quote": 37226.336205 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1191, "high": 0.1193, "low": 0.1173, "close": 0.118, "volume": 1621180.53, "close_time": 1770627599999, "quote_volume": 192112.584319, "trades": 1166, "taker_buy_base": 678438.43, "taker_buy_quote": 80442.533291 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1179, "high": 0.1183, "low": 0.1174, "close": 0.1178, "volume": 780678.46, "close_time": 1770631199999, "quote_volume": 91971.741845, "trades": 878, "taker_buy_base": 388793.84, "taker_buy_quote": 45840.449303 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1178, "high": 0.118, "low": 0.1153, "close": 0.1158, "volume": 2342237.21, "close_time": 1770634799999, "quote_volume": 272580.387464, "trades": 1877, "taker_buy_base": 859020.23, "taker_buy_quote": 99985.303285 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.116, "high": 0.1168, "low": 0.116, "close": 0.1163, "volume": 1081345.17, "close_time": 1770638399999, "quote_volume": 125883.790935, "trades": 900, "taker_buy_base": 568454.44, "taker_buy_quote": 66184.811671 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1163, "high": 0.1168, "low": 0.1162, "close": 0.1162, "volume": 902972.92, "close_time": 1770641999999, "quote_volume": 105178.139321, "trades": 545, "taker_buy_base": 421376.94, "taker_buy_quote": 49077.552563 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1162, "high": 0.1166, "low": 0.1152, "close": 0.1152, "volume": 1412298.56, "close_time": 1770645599999, "quote_volume": 163774.842884, "trades": 793, "taker_buy_base": 873596.3, "taker_buy_quote": 101239.076861 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1152, "high": 0.1179, "low": 0.1152, "close": 0.1175, "volume": 2246700.45, "close_time": 1770649199999, "quote_volume": 261478.670603, "trades": 1586, "taker_buy_base": 1197248.65, "taker_buy_quote": 139333.192463 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1176, "high": 0.1193, "low": 0.1164, "close": 0.119, "volume": 2872724.46, "close_time": 1770652799999, "quote_volume": 338120.480183, "trades": 1828, "taker_buy_base": 1227150.19, "taker_buy_quote": 144502.794568 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.119, "high": 0.121, "low": 0.1179, "close": 0.1198, "volume": 1353576.6, "close_time": 1770656399999, "quote_volume": 161320.37555, "trades": 735, "taker_buy_base": 713172.42, "taker_buy_quote": 85000.581436 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1197, "high": 0.1223, "low": 0.1193, "close": 0.122, "volume": 1761673.78, "close_time": 1770659999999, "quote_volume": 213254.614919, "trades": 1264, "taker_buy_base": 1034228.3, "taker_buy_quote": 125333.842555 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1221, "high": 0.1226, "low": 0.1202, "close": 0.1208, "volume": 1092811.98, "close_time": 1770663599999, "quote_volume": 132546.084959, "trades": 862, "taker_buy_base": 491824.2, "taker_buy_quote": 59619.089799 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1207, "high": 0.1215, "low": 0.1204, "close": 0.1214, "volume": 489148.65, "close_time": 1770667199999, "quote_volume": 59148.812278, "trades": 529, "taker_buy_base": 266229.24, "taker_buy_quote": 32173.408412 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1213, "high": 0.1219, "low": 0.1201, "close": 0.1209, "volume": 812740.45, "close_time": 1770670799999, "quote_volume": 98291.516435, "trades": 555, "taker_buy_base": 411273.5, "taker_buy_quote": 49765.659834 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1208, "high": 0.1212, "low": 0.1193, "close": 0.1208, "volume": 806738.58, "close_time": 1770674399999, "quote_volume": 97072.447499, "trades": 584, "taker_buy_base": 417815.48, "taker_buy_quote": 50357.61056 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1209, "high": 0.1214, "low": 0.1205, "close": 0.1208, "volume": 288792.41, "close_time": 1770677999999, "quote_volume": 34923.614245, "trades": 233, "taker_buy_base": 112269.98, "taker_buy_quote": 13581.584554 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1207, "high": 0.1209, "low": 0.1203, "close": 0.1205, "volume": 378325.42, "close_time": 1770681599999, "quote_volume": 45586.055033, "trades": 303, "taker_buy_base": 186543.05, "taker_buy_quote": 22473.905423 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1205, "high": 0.1207, "low": 0.1193, "close": 0.1193, "volume": 445342.26, "close_time": 1770685199999, "quote_volume": 53363.104478, "trades": 435, "taker_buy_base": 145091.1, "taker_buy_quote": 17386.906067 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1193, "high": 0.1206, "low": 0.1193, "close": 0.1201, "volume": 904335.57, "close_time": 1770688799999, "quote_volume": 108519.705308, "trades": 584, "taker_buy_base": 299383.53, "taker_buy_quote": 35897.136814 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.12, "high": 0.1201, "low": 0.1188, "close": 0.1192, "volume": 326809.39, "close_time": 1770692399999, "quote_volume": 39044.570427, "trades": 281, "taker_buy_base": 127474.35, "taker_buy_quote": 15230.823271 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1191, "high": 0.1192, "low": 0.1168, "close": 0.1174, "volume": 1626327.94, "close_time": 1770695999999, "quote_volume": 191577.225224, "trades": 1061, "taker_buy_base": 484055.22, "taker_buy_quote": 57093.608316 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1173, "high": 0.118, "low": 0.1173, "close": 0.1179, "volume": 857064.89, "close_time": 1770699599999, "quote_volume": 100824.107099, "trades": 504, "taker_buy_base": 362687.58, "taker_buy_quote": 42672.58831 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1179, "high": 0.118, "low": 0.1164, "close": 0.1167, "volume": 608407.27, "close_time": 1770703199999, "quote_volume": 71286.478678, "trades": 536, "taker_buy_base": 245698.81, "taker_buy_quote": 28800.409544 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1166, "high": 0.117, "low": 0.1145, "close": 0.1149, "volume": 1836535.98, "close_time": 1770706799999, "quote_volume": 212443.04041, "trades": 1385, "taker_buy_base": 438324.83, "taker_buy_quote": 50575.836475 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.115, "high": 0.116, "low": 0.1149, "close": 0.1152, "volume": 1053637.92, "close_time": 1770710399999, "quote_volume": 121526.214438, "trades": 953, "taker_buy_base": 462888.7, "taker_buy_quote": 53371.360371 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1153, "high": 0.1159, "low": 0.1151, "close": 0.1157, "volume": 1241896.01, "close_time": 1770713999999, "quote_volume": 143452.98132, "trades": 852, "taker_buy_base": 586706.62, "taker_buy_quote": 67795.2401 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1156, "high": 0.1161, "low": 0.1151, "close": 0.1154, "volume": 848566.6, "close_time": 1770717599999, "quote_volume": 98133.186764, "trades": 469, "taker_buy_base": 445496.62, "taker_buy_quote": 51578.268048 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1154, "high": 0.1158, "low": 0.1151, "close": 0.1154, "volume": 751283.09, "close_time": 1770721199999, "quote_volume": 86682.486882, "trades": 1281, "taker_buy_base": 453919.75, "taker_buy_quote": 52372.310671 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1155, "high": 0.116, "low": 0.1149, "close": 0.1151, "volume": 1327529.8, "close_time": 1770724799999, "quote_volume": 153199.451628, "trades": 2339, "taker_buy_base": 409774.44, "taker_buy_quote": 47355.182559 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1151, "high": 0.1156, "low": 0.1143, "close": 0.1145, "volume": 696379.41, "close_time": 1770728399999, "quote_volume": 79961.150538, "trades": 782, "taker_buy_base": 374345.13, "taker_buy_quote": 42992.361315 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1144, "high": 0.115, "low": 0.1143, "close": 0.1146, "volume": 1446031.08, "close_time": 1770731999999, "quote_volume": 165751.46839, "trades": 1454, "taker_buy_base": 891351.35, "taker_buy_quote": 102194.483459 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1146, "high": 0.1156, "low": 0.1139, "close": 0.1147, "volume": 1658129.25, "close_time": 1770735599999, "quote_volume": 190270.107838, "trades": 2328, "taker_buy_base": 915061.63, "taker_buy_quote": 105025.257003 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1146, "high": 0.1166, "low": 0.1142, "close": 0.1163, "volume": 1875952.7, "close_time": 1770739199999, "quote_volume": 216714.794539, "trades": 1572, "taker_buy_base": 1058647.2, "taker_buy_quote": 122376.46423 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1163, "high": 0.1174, "low": 0.1157, "close": 0.1165, "volume": 1122634.06, "close_time": 1770742799999, "quote_volume": 131047.0847, "trades": 814, "taker_buy_base": 564382.87, "taker_buy_quote": 65922.743102 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1165, "high": 0.1167, "low": 0.1156, "close": 0.116, "volume": 1059722.11, "close_time": 1770746399999, "quote_volume": 123107.688839, "trades": 910, "taker_buy_base": 495387.79, "taker_buy_quote": 57543.301712 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.116, "high": 0.1164, "low": 0.1132, "close": 0.114, "volume": 1876682.48, "close_time": 1770749999999, "quote_volume": 215437.001868, "trades": 1247, "taker_buy_base": 1011711.93, "taker_buy_quote": 116113.383165 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.114, "high": 0.1153, "low": 0.1135, "close": 0.1149, "volume": 1215820.82, "close_time": 1770753599999, "quote_volume": 138975.211674, "trades": 999, "taker_buy_base": 640961.39, "taker_buy_quote": 73288.981546 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1148, "high": 0.115, "low": 0.1144, "close": 0.1146, "volume": 830224.4, "close_time": 1770757199999, "quote_volume": 95206.071478, "trades": 754, "taker_buy_base": 459317.91, "taker_buy_quote": 52673.254174 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1145, "high": 0.1148, "low": 0.1137, "close": 0.1142, "volume": 453777.38, "close_time": 1770760799999, "quote_volume": 51834.669303, "trades": 411, "taker_buy_base": 208341.03, "taker_buy_quote": 23792.893333 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1142, "high": 0.1151, "low": 0.1141, "close": 0.1144, "volume": 1089633.77, "close_time": 1770764399999, "quote_volume": 124717.091286, "trades": 394, "taker_buy_base": 545480.04, "taker_buy_quote": 62420.767778 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1143, "high": 0.1148, "low": 0.114, "close": 0.1145, "volume": 314864.26, "close_time": 1770767999999, "quote_volume": 36024.695838, "trades": 203, "taker_buy_base": 206704.76, "taker_buy_quote": 23655.376787 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1145, "high": 0.1151, "low": 0.1144, "close": 0.1149, "volume": 699975.1, "close_time": 1770771599999, "quote_volume": 80252.314234, "trades": 418, "taker_buy_base": 364796.31, "taker_buy_quote": 41850.466612 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1149, "high": 0.1151, "low": 0.1143, "close": 0.1149, "volume": 678832.53, "close_time": 1770775199999, "quote_volume": 77874.863524, "trades": 428, "taker_buy_base": 338682.89, "taker_buy_quote": 38861.765327 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.115, "high": 0.1154, "low": 0.1144, "close": 0.1144, "volume": 456104.14, "close_time": 1770778799999, "quote_volume": 52397.469054, "trades": 450, "taker_buy_base": 161262.15, "taker_buy_quote": 18532.192208 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1145, "high": 0.115, "low": 0.1132, "close": 0.1143, "volume": 776499.88, "close_time": 1770782399999, "quote_volume": 88459.711119, "trades": 760, "taker_buy_base": 321234.82, "taker_buy_quote": 36617.399147 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1142, "high": 0.1144, "low": 0.1127, "close": 0.113, "volume": 1191737.74, "close_time": 1770785999999, "quote_volume": 135147.23822, "trades": 815, "taker_buy_base": 481143.65, "taker_buy_quote": 54561.250316 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1131, "high": 0.1134, "low": 0.1119, "close": 0.1121, "volume": 533374.71, "close_time": 1770789599999, "quote_volume": 60084.457348, "trades": 387, "taker_buy_base": 256718.55, "taker_buy_quote": 28910.480235 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.112, "high": 0.1123, "low": 0.1111, "close": 0.1113, "volume": 1727601.5, "close_time": 1770793199999, "quote_volume": 192794.618553, "trades": 1233, "taker_buy_base": 770670.67, "taker_buy_quote": 86065.815885 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1113, "high": 0.112, "low": 0.111, "close": 0.1111, "volume": 1144665.95, "close_time": 1770796799999, "quote_volume": 127549.948651, "trades": 998, "taker_buy_base": 400942.78, "taker_buy_quote": 44688.510584 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1111, "high": 0.1114, "low": 0.1107, "close": 0.1113, "volume": 817409.02, "close_time": 1770800399999, "quote_volume": 90822.811551, "trades": 562, "taker_buy_base": 480677.95, "taker_buy_quote": 53425.353994 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1113, "high": 0.1115, "low": 0.1101, "close": 0.1102, "volume": 786203.66, "close_time": 1770803999999, "quote_volume": 87115.729558, "trades": 571, "taker_buy_base": 323834.34, "taker_buy_quote": 35885.583574 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1087, "close": 0.109, "volume": 1720875.86, "close_time": 1770807599999, "quote_volume": 187838.883564, "trades": 848, "taker_buy_base": 906381.81, "taker_buy_quote": 98906.37806 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1089, "high": 0.1095, "low": 0.1083, "close": 0.1093, "volume": 902826.22, "close_time": 1770811199999, "quote_volume": 98170.971706, "trades": 464, "taker_buy_base": 458105.48, "taker_buy_quote": 49821.615847 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1093, "high": 0.1107, "low": 0.109, "close": 0.1107, "volume": 1392975.53, "close_time": 1770814799999, "quote_volume": 152791.120086, "trades": 684, "taker_buy_base": 709136.39, "taker_buy_quote": 77800.478844 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1107, "high": 0.1124, "low": 0.1103, "close": 0.1123, "volume": 2016979.78, "close_time": 1770818399999, "quote_volume": 224452.594224, "trades": 1252, "taker_buy_base": 1047185.12, "taker_buy_quote": 116491.740903 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1124, "high": 0.1164, "low": 0.1101, "close": 0.1103, "volume": 3953272.38, "close_time": 1770821999999, "quote_volume": 446651.995015, "trades": 2931, "taker_buy_base": 1943746.4, "taker_buy_quote": 219853.432095 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1103, "high": 0.1112, "low": 0.1087, "close": 0.1099, "volume": 3107302.72, "close_time": 1770825599999, "quote_volume": 341130.347713, "trades": 2407, "taker_buy_base": 1613405.92, "taker_buy_quote": 177182.787358 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1099, "high": 0.1119, "low": 0.1091, "close": 0.1091, "volume": 2499039.63, "close_time": 1770829199999, "quote_volume": 275835.021527, "trades": 1958, "taker_buy_base": 1345917.72, "taker_buy_quote": 148581.792739 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1092, "high": 0.1112, "low": 0.1088, "close": 0.1104, "volume": 1008696.82, "close_time": 1770832799999, "quote_volume": 110988.014331, "trades": 975, "taker_buy_base": 643264.96, "taker_buy_quote": 70769.874973 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1104, "high": 0.1124, "low": 0.1096, "close": 0.1115, "volume": 1151288.46, "close_time": 1770836399999, "quote_volume": 128421.378048, "trades": 897, "taker_buy_base": 654240.67, "taker_buy_quote": 73053.884676 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1116, "high": 0.1122, "low": 0.1105, "close": 0.1108, "volume": 888918.22, "close_time": 1770839999999, "quote_volume": 98984.097194, "trades": 858, "taker_buy_base": 411593.11, "taker_buy_quote": 45802.933231 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1107, "high": 0.1119, "low": 0.1103, "close": 0.1117, "volume": 773228.41, "close_time": 1770843599999, "quote_volume": 86022.042549, "trades": 681, "taker_buy_base": 296357.43, "taker_buy_quote": 32985.943867 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1117, "high": 0.1136, "low": 0.1113, "close": 0.1129, "volume": 1241705.72, "close_time": 1770847199999, "quote_volume": 139886.88465, "trades": 868, "taker_buy_base": 660595.51, "taker_buy_quote": 74299.10414 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1129, "high": 0.1138, "low": 0.1115, "close": 0.1115, "volume": 1178633.51, "close_time": 1770850799999, "quote_volume": 133141.290571, "trades": 756, "taker_buy_base": 637568.79, "taker_buy_quote": 72022.058599 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1114, "high": 0.1118, "low": 0.1104, "close": 0.1114, "volume": 1425099.93, "close_time": 1770854399999, "quote_volume": 158053.870012, "trades": 1201, "taker_buy_base": 351485.98, "taker_buy_quote": 39051.606049 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1115, "high": 0.1134, "low": 0.1115, "close": 0.1133, "volume": 1117830.83, "close_time": 1770857999999, "quote_volume": 125890.021627, "trades": 898, "taker_buy_base": 438843.79, "taker_buy_quote": 49391.910811 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1134, "high": 0.1147, "low": 0.1131, "close": 0.1141, "volume": 1199269.94, "close_time": 1770861599999, "quote_volume": 136653.280793, "trades": 1075, "taker_buy_base": 504503.65, "taker_buy_quote": 57523.399442 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1141, "high": 0.1153, "low": 0.1138, "close": 0.1145, "volume": 1097591.81, "close_time": 1770865199999, "quote_volume": 125605.416867, "trades": 829, "taker_buy_base": 586751.04, "taker_buy_quote": 67175.2078 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1145, "high": 0.1154, "low": 0.1143, "close": 0.1154, "volume": 494652.32, "close_time": 1770868799999, "quote_volume": 56796.914985, "trades": 501, "taker_buy_base": 196739.52, "taker_buy_quote": 22592.37451 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1153, "high": 0.1156, "low": 0.1144, "close": 0.1144, "volume": 1140105.18, "close_time": 1770872399999, "quote_volume": 131101.822928, "trades": 1143, "taker_buy_base": 504954.59, "taker_buy_quote": 58062.093517 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1145, "high": 0.1154, "low": 0.114, "close": 0.115, "volume": 970765.58, "close_time": 1770875999999, "quote_volume": 111421.264944, "trades": 1009, "taker_buy_base": 357568.05, "taker_buy_quote": 41066.995898 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.115, "high": 0.1166, "low": 0.1148, "close": 0.1161, "volume": 1230309.23, "close_time": 1770879599999, "quote_volume": 142572.019738, "trades": 1081, "taker_buy_base": 665417.06, "taker_buy_quote": 77122.93262 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1161, "high": 0.1165, "low": 0.1153, "close": 0.1164, "volume": 693052.02, "close_time": 1770883199999, "quote_volume": 80355.60678, "trades": 522, "taker_buy_base": 298350.97, "taker_buy_quote": 34579.181478 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1164, "high": 0.1165, "low": 0.1151, "close": 0.1157, "volume": 922962.05, "close_time": 1770886799999, "quote_volume": 106940.447266, "trades": 750, "taker_buy_base": 510404.77, "taker_buy_quote": 59146.794171 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1157, "high": 0.1178, "low": 0.1156, "close": 0.1175, "volume": 1502141.45, "close_time": 1770890399999, "quote_volume": 175623.089735, "trades": 1170, "taker_buy_base": 817461.42, "taker_buy_quote": 95495.97488 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1176, "high": 0.1188, "low": 0.1172, "close": 0.1187, "volume": 1102396.45, "close_time": 1770893999999, "quote_volume": 129886.718346, "trades": 910, "taker_buy_base": 629681.58, "taker_buy_quote": 74199.289747 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1188, "high": 0.119, "low": 0.1176, "close": 0.1178, "volume": 1177501.76, "close_time": 1770897599999, "quote_volume": 139307.142883, "trades": 1171, "taker_buy_base": 643346.8, "taker_buy_quote": 76111.747387 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1178, "high": 0.118, "low": 0.1162, "close": 0.1166, "volume": 923996.56, "close_time": 1770901199999, "quote_volume": 108082.717166, "trades": 770, "taker_buy_base": 408740.04, "taker_buy_quote": 47807.103472 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1166, "high": 0.1173, "low": 0.1156, "close": 0.1168, "volume": 1371513.33, "close_time": 1770904799999, "quote_volume": 159865.014598, "trades": 974, "taker_buy_base": 522672.03, "taker_buy_quote": 60935.116645 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1168, "high": 0.1168, "low": 0.115, "close": 0.1163, "volume": 2184521.28, "close_time": 1770908399999, "quote_volume": 252968.851355, "trades": 1455, "taker_buy_base": 1045330.39, "taker_buy_quote": 120991.58609 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1164, "high": 0.1178, "low": 0.1154, "close": 0.1154, "volume": 1447640.14, "close_time": 1770911999999, "quote_volume": 168510.14639, "trades": 1196, "taker_buy_base": 665648.0, "taker_buy_quote": 77479.735376 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1154, "high": 0.1158, "low": 0.1129, "close": 0.1142, "volume": 3315196.36, "close_time": 1770915599999, "quote_volume": 379112.872175, "trades": 2256, "taker_buy_base": 1745754.95, "taker_buy_quote": 199819.323604 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1144, "high": 0.1156, "low": 0.1138, "close": 0.1146, "volume": 1138902.33, "close_time": 1770919199999, "quote_volume": 130711.771093, "trades": 881, "taker_buy_base": 488400.15, "taker_buy_quote": 56080.521646 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1146, "high": 0.1159, "low": 0.1144, "close": 0.1155, "volume": 1269597.72, "close_time": 1770922799999, "quote_volume": 146204.772884, "trades": 880, "taker_buy_base": 447547.07, "taker_buy_quote": 51555.920903 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1155, "high": 0.1177, "low": 0.115, "close": 0.1161, "volume": 1925210.64, "close_time": 1770926399999, "quote_volume": 224151.673753, "trades": 1556, "taker_buy_base": 882827.59, "taker_buy_quote": 102856.864489 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1161, "high": 0.1164, "low": 0.1148, "close": 0.1154, "volume": 1483147.99, "close_time": 1770929999999, "quote_volume": 171416.415191, "trades": 1123, "taker_buy_base": 712682.77, "taker_buy_quote": 82381.788918 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1154, "high": 0.1159, "low": 0.1153, "close": 0.1155, "volume": 944911.99, "close_time": 1770933599999, "quote_volume": 109211.783946, "trades": 594, "taker_buy_base": 463875.99, "taker_buy_quote": 53612.823656 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1155, "high": 0.1174, "low": 0.1151, "close": 0.1172, "volume": 783360.28, "close_time": 1770937199999, "quote_volume": 90854.729571, "trades": 549, "taker_buy_base": 402071.39, "taker_buy_quote": 46651.738876 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1173, "high": 0.1195, "low": 0.1172, "close": 0.1191, "volume": 2203120.89, "close_time": 1770940799999, "quote_volume": 260643.575751, "trades": 1508, "taker_buy_base": 1348106.71, "taker_buy_quote": 159503.132701 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.119, "high": 0.1199, "low": 0.1165, "close": 0.1167, "volume": 2277840.82, "close_time": 1770944399999, "quote_volume": 269189.254767, "trades": 1621, "taker_buy_base": 1153188.04, "taker_buy_quote": 136266.918374 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1166, "high": 0.1172, "low": 0.1158, "close": 0.116, "volume": 1608642.19, "close_time": 1770947999999, "quote_volume": 187516.848759, "trades": 1206, "taker_buy_base": 584245.15, "taker_buy_quote": 68091.492471 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.116, "high": 0.1168, "low": 0.1153, "close": 0.1163, "volume": 2144603.63, "close_time": 1770951599999, "quote_volume": 248995.935257, "trades": 1526, "taker_buy_base": 1156135.25, "taker_buy_quote": 134235.889719 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1162, "high": 0.1167, "low": 0.1157, "close": 0.1162, "volume": 1002069.82, "close_time": 1770955199999, "quote_volume": 116432.843374, "trades": 754, "taker_buy_base": 373090.54, "taker_buy_quote": 43375.766473 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1162, "high": 0.1163, "low": 0.1152, "close": 0.1153, "volume": 992980.8, "close_time": 1770958799999, "quote_volume": 114854.154592, "trades": 675, "taker_buy_base": 395655.51, "taker_buy_quote": 45761.836397 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1153, "high": 0.1155, "low": 0.1146, "close": 0.1147, "volume": 694470.92, "close_time": 1770962399999, "quote_volume": 79877.968939, "trades": 471, "taker_buy_base": 267091.21, "taker_buy_quote": 30726.204321 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1148, "high": 0.1153, "low": 0.1139, "close": 0.1152, "volume": 839574.6, "close_time": 1770965999999, "quote_volume": 96097.753592, "trades": 618, "taker_buy_base": 306561.97, "taker_buy_quote": 35123.819713 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1152, "high": 0.1159, "low": 0.115, "close": 0.1151, "volume": 697273.02, "close_time": 1770969599999, "quote_volume": 80417.720666, "trades": 530, "taker_buy_base": 352148.47, "taker_buy_quote": 40627.728193 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1151, "high": 0.1166, "low": 0.1149, "close": 0.1163, "volume": 798583.12, "close_time": 1770973199999, "quote_volume": 92459.688479, "trades": 515, "taker_buy_base": 437944.08, "taker_buy_quote": 50721.482491 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1163, "high": 0.1163, "low": 0.1156, "close": 0.1158, "volume": 573121.42, "close_time": 1770976799999, "quote_volume": 66431.1986, "trades": 451, "taker_buy_base": 243191.67, "taker_buy_quote": 28186.983794 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1158, "high": 0.1161, "low": 0.1152, "close": 0.1154, "volume": 471553.14, "close_time": 1770980399999, "quote_volume": 54570.523651, "trades": 470, "taker_buy_base": 187272.82, "taker_buy_quote": 21673.682628 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1153, "high": 0.1154, "low": 0.1147, "close": 0.1153, "volume": 842719.54, "close_time": 1770983999999, "quote_volume": 96942.406266, "trades": 600, "taker_buy_base": 363997.35, "taker_buy_quote": 41884.632329 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1153, "high": 0.1161, "low": 0.1149, "close": 0.1155, "volume": 829958.67, "close_time": 1770987599999, "quote_volume": 95755.242183, "trades": 502, "taker_buy_base": 426710.74, "taker_buy_quote": 49223.299127 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1155, "high": 0.1172, "low": 0.1152, "close": 0.1161, "volume": 2434768.38, "close_time": 1770991199999, "quote_volume": 282809.225804, "trades": 1588, "taker_buy_base": 849674.5, "taker_buy_quote": 98792.43197 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1161, "high": 0.1184, "low": 0.1158, "close": 0.1177, "volume": 1839003.08, "close_time": 1770994799999, "quote_volume": 215594.114519, "trades": 1278, "taker_buy_base": 791713.81, "taker_buy_quote": 92818.900933 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1177, "high": 0.1215, "low": 0.1172, "close": 0.119, "volume": 3302449.81, "close_time": 1770998399999, "quote_volume": 394808.50633, "trades": 2925, "taker_buy_base": 1596770.77, "taker_buy_quote": 190984.466129 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.119, "high": 0.1217, "low": 0.1186, "close": 0.121, "volume": 1855579.42, "close_time": 1771001999999, "quote_volume": 223146.862662, "trades": 1694, "taker_buy_base": 940359.3, "taker_buy_quote": 113112.051511 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1211, "high": 0.1215, "low": 0.1205, "close": 0.1211, "volume": 1613393.37, "close_time": 1771005599999, "quote_volume": 195280.849523, "trades": 1121, "taker_buy_base": 713362.32, "taker_buy_quote": 86333.492663 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.121, "high": 0.1216, "low": 0.1204, "close": 0.1213, "volume": 1327139.08, "close_time": 1771009199999, "quote_volume": 160361.123719, "trades": 810, "taker_buy_base": 549185.38, "taker_buy_quote": 66365.329998 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1212, "high": 0.1214, "low": 0.1205, "close": 0.121, "volume": 839674.65, "close_time": 1771012799999, "quote_volume": 101562.120614, "trades": 624, "taker_buy_base": 366450.52, "taker_buy_quote": 44348.161199 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1211, "high": 0.1218, "low": 0.1207, "close": 0.1213, "volume": 1819105.75, "close_time": 1771016399999, "quote_volume": 220479.063758, "trades": 923, "taker_buy_base": 866233.53, "taker_buy_quote": 105058.584882 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1213, "high": 0.1222, "low": 0.1208, "close": 0.1213, "volume": 716882.92, "close_time": 1771019999999, "quote_volume": 86962.375716, "trades": 584, "taker_buy_base": 431272.12, "taker_buy_quote": 52318.434728 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1214, "high": 0.1216, "low": 0.1207, "close": 0.121, "volume": 1225444.52, "close_time": 1771023599999, "quote_volume": 148382.348394, "trades": 407, "taker_buy_base": 383593.07, "taker_buy_quote": 46459.424575 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.121, "high": 0.1213, "low": 0.1207, "close": 0.1209, "volume": 895817.58, "close_time": 1771027199999, "quote_volume": 108365.619743, "trades": 425, "taker_buy_base": 379591.07, "taker_buy_quote": 45943.787647 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1209, "high": 0.1222, "low": 0.1202, "close": 0.1217, "volume": 1183428.52, "close_time": 1771030799999, "quote_volume": 143218.944125, "trades": 908, "taker_buy_base": 689048.85, "taker_buy_quote": 83395.960225 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1216, "high": 0.122, "low": 0.1212, "close": 0.1219, "volume": 480971.9, "close_time": 1771034399999, "quote_volume": 58475.494138, "trades": 601, "taker_buy_base": 260313.96, "taker_buy_quote": 31658.857184 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1218, "high": 0.1221, "low": 0.1216, "close": 0.1217, "volume": 740606.08, "close_time": 1771037999999, "quote_volume": 90217.371565, "trades": 610, "taker_buy_base": 306634.13, "taker_buy_quote": 37363.427691 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1217, "high": 0.1221, "low": 0.1216, "close": 0.1219, "volume": 360858.79, "close_time": 1771041599999, "quote_volume": 43974.540655, "trades": 328, "taker_buy_base": 209179.57, "taker_buy_quote": 25492.070186 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1219, "high": 0.1221, "low": 0.1216, "close": 0.1218, "volume": 276378.39, "close_time": 1771045199999, "quote_volume": 33687.790293, "trades": 393, "taker_buy_base": 142028.98, "taker_buy_quote": 17310.769041 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1217, "high": 0.1227, "low": 0.1214, "close": 0.1214, "volume": 366519.67, "close_time": 1771048799999, "quote_volume": 44778.261147, "trades": 323, "taker_buy_base": 152778.7, "taker_buy_quote": 18672.030029 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1214, "high": 0.1215, "low": 0.1208, "close": 0.1212, "volume": 234542.8, "close_time": 1771052399999, "quote_volume": 28400.914337, "trades": 181, "taker_buy_base": 122469.46, "taker_buy_quote": 14827.947826 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1213, "high": 0.1223, "low": 0.1213, "close": 0.1219, "volume": 291935.34, "close_time": 1771055999999, "quote_volume": 35575.303687, "trades": 236, "taker_buy_base": 153377.26, "taker_buy_quote": 18690.598353 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1219, "high": 0.1247, "low": 0.1218, "close": 0.1244, "volume": 1432720.87, "close_time": 1771059599999, "quote_volume": 176583.891845, "trades": 1123, "taker_buy_base": 905449.12, "taker_buy_quote": 111595.185133 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1244, "high": 0.1244, "low": 0.1233, "close": 0.1235, "volume": 1064852.34, "close_time": 1771063199999, "quote_volume": 131805.723225, "trades": 600, "taker_buy_base": 455046.99, "taker_buy_quote": 56320.977753 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1235, "high": 0.1237, "low": 0.1231, "close": 0.1233, "volume": 330517.24, "close_time": 1771066799999, "quote_volume": 40757.640184, "trades": 353, "taker_buy_base": 107014.42, "taker_buy_quote": 13197.712769 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1233, "high": 0.1255, "low": 0.1233, "close": 0.1251, "volume": 997843.76, "close_time": 1771070399999, "quote_volume": 124643.462159, "trades": 991, "taker_buy_base": 527355.08, "taker_buy_quote": 65902.299054 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.125, "high": 0.1254, "low": 0.1243, "close": 0.1246, "volume": 826441.76, "close_time": 1771073999999, "quote_volume": 103270.453144, "trades": 745, "taker_buy_base": 327342.8, "taker_buy_quote": 40912.168943 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1246, "high": 0.125, "low": 0.1239, "close": 0.1249, "volume": 1160368.54, "close_time": 1771077599999, "quote_volume": 144402.422934, "trades": 845, "taker_buy_base": 646800.15, "taker_buy_quote": 80501.676844 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1249, "high": 0.126, "low": 0.1248, "close": 0.1259, "volume": 615354.42, "close_time": 1771081199999, "quote_volume": 77134.782146, "trades": 623, "taker_buy_base": 388982.2, "taker_buy_quote": 48763.127295 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1258, "high": 0.1264, "low": 0.1252, "close": 0.1263, "volume": 887467.58, "close_time": 1771084799999, "quote_volume": 111621.498743, "trades": 916, "taker_buy_base": 502128.83, "taker_buy_quote": 63176.311466 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1263, "high": 0.1273, "low": 0.1254, "close": 0.1266, "volume": 1007580.07, "close_time": 1771088399999, "quote_volume": 127245.82473, "trades": 1125, "taker_buy_base": 632689.24, "taker_buy_quote": 79940.399236 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1267, "high": 0.128, "low": 0.1263, "close": 0.1273, "volume": 815613.09, "close_time": 1771091999999, "quote_volume": 103819.84529, "trades": 1061, "taker_buy_base": 560065.76, "taker_buy_quote": 71291.42038 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1272, "high": 0.1292, "low": 0.1271, "close": 0.129, "volume": 1141882.1, "close_time": 1771095599999, "quote_volume": 146550.73127, "trades": 1011, "taker_buy_base": 601299.8, "taker_buy_quote": 77165.90236 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1291, "high": 0.1299, "low": 0.128, "close": 0.1293, "volume": 1296269.22, "close_time": 1771099199999, "quote_volume": 167228.33419, "trades": 1115, "taker_buy_base": 571199.36, "taker_buy_quote": 73768.787266 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1294, "high": 0.1299, "low": 0.1279, "close": 0.1283, "volume": 1119195.67, "close_time": 1771102799999, "quote_volume": 144036.608271, "trades": 964, "taker_buy_base": 544753.64, "taker_buy_quote": 70184.297153 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1285, "high": 0.1294, "low": 0.1271, "close": 0.128, "volume": 1392753.69, "close_time": 1771106399999, "quote_volume": 179091.555788, "trades": 1089, "taker_buy_base": 647234.08, "taker_buy_quote": 83255.402219 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1278, "high": 0.13, "low": 0.1278, "close": 0.1295, "volume": 822010.99, "close_time": 1771109999999, "quote_volume": 106036.979234, "trades": 839, "taker_buy_base": 503045.94, "taker_buy_quote": 64903.083219 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1294, "high": 0.1295, "low": 0.1282, "close": 0.1285, "volume": 608803.86, "close_time": 1771113599999, "quote_volume": 78399.281486, "trades": 670, "taker_buy_base": 320841.34, "taker_buy_quote": 41319.97569 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1283, "high": 0.1286, "low": 0.1274, "close": 0.1285, "volume": 845016.94, "close_time": 1771117199999, "quote_volume": 108120.649604, "trades": 853, "taker_buy_base": 411165.77, "taker_buy_quote": 52612.671321 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1284, "high": 0.1297, "low": 0.1277, "close": 0.1291, "volume": 1458079.7, "close_time": 1771120799999, "quote_volume": 187616.56011, "trades": 1378, "taker_buy_base": 639670.23, "taker_buy_quote": 82373.344155 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.129, "high": 0.1293, "low": 0.1275, "close": 0.1288, "volume": 1177312.87, "close_time": 1771124399999, "quote_volume": 151266.599914, "trades": 764, "taker_buy_base": 530757.31, "taker_buy_quote": 68147.806396 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1288, "high": 0.1291, "low": 0.1267, "close": 0.1288, "volume": 1781845.45, "close_time": 1771127999999, "quote_volume": 228064.911215, "trades": 1073, "taker_buy_base": 821038.62, "taker_buy_quote": 105156.600739 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1289, "high": 0.1306, "low": 0.1285, "close": 0.1295, "volume": 2456144.94, "close_time": 1771131599999, "quote_volume": 317987.660912, "trades": 1919, "taker_buy_base": 1433150.36, "taker_buy_quote": 185577.012123 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1295, "high": 0.1307, "low": 0.1292, "close": 0.1299, "volume": 978108.83, "close_time": 1771135199999, "quote_volume": 127123.784085, "trades": 768, "taker_buy_base": 577559.15, "taker_buy_quote": 75076.073606 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1299, "high": 0.13, "low": 0.1288, "close": 0.129, "volume": 605405.42, "close_time": 1771138799999, "quote_volume": 78406.937314, "trades": 526, "taker_buy_base": 278700.1, "taker_buy_quote": 36098.937889 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.129, "high": 0.131, "low": 0.1289, "close": 0.1296, "volume": 1245544.18, "close_time": 1771142399999, "quote_volume": 161669.532545, "trades": 997, "taker_buy_base": 477135.7, "taker_buy_quote": 61898.862401 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1296, "high": 0.1298, "low": 0.1263, "close": 0.127, "volume": 1791192.13, "close_time": 1771145999999, "quote_volume": 228040.545428, "trades": 1456, "taker_buy_base": 794132.7, "taker_buy_quote": 101195.031765 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.127, "high": 0.1279, "low": 0.1266, "close": 0.1273, "volume": 708057.3, "close_time": 1771149599999, "quote_volume": 90091.019152, "trades": 679, "taker_buy_base": 341765.16, "taker_buy_quote": 43497.281161 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1273, "high": 0.1274, "low": 0.1258, "close": 0.1267, "volume": 1262629.45, "close_time": 1771153199999, "quote_volume": 159648.530903, "trades": 1182, "taker_buy_base": 678840.41, "taker_buy_quote": 85846.16487 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1267, "high": 0.1267, "low": 0.1259, "close": 0.1261, "volume": 557625.59, "close_time": 1771156799999, "quote_volume": 70354.2546, "trades": 548, "taker_buy_base": 272951.72, "taker_buy_quote": 34446.119969 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1261, "high": 0.1263, "low": 0.1228, "close": 0.1229, "volume": 1735992.79, "close_time": 1771160399999, "quote_volume": 216631.531676, "trades": 1363, "taker_buy_base": 739580.61, "taker_buy_quote": 92469.585775 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.123, "high": 0.1242, "low": 0.1216, "close": 0.122, "volume": 3783459.64, "close_time": 1771163999999, "quote_volume": 465613.015923, "trades": 1922, "taker_buy_base": 1971726.17, "taker_buy_quote": 242955.046064 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.122, "high": 0.1234, "low": 0.1219, "close": 0.1231, "volume": 1141500.05, "close_time": 1771167599999, "quote_volume": 139990.660923, "trades": 813, "taker_buy_base": 474741.87, "taker_buy_quote": 58204.588101 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1231, "high": 0.1236, "low": 0.1229, "close": 0.1233, "volume": 492032.86, "close_time": 1771171199999, "quote_volume": 60678.533634, "trades": 534, "taker_buy_base": 276837.82, "taker_buy_quote": 34146.931646 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1232, "high": 0.1232, "low": 0.122, "close": 0.1226, "volume": 1191142.03, "close_time": 1771174799999, "quote_volume": 146170.439943, "trades": 721, "taker_buy_base": 480683.15, "taker_buy_quote": 58996.455925 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1226, "high": 0.1227, "low": 0.1191, "close": 0.1205, "volume": 2920901.34, "close_time": 1771178399999, "quote_volume": 352578.240898, "trades": 2223, "taker_buy_base": 1271625.72, "taker_buy_quote": 153399.377098 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1205, "high": 0.1205, "low": 0.1189, "close": 0.1194, "volume": 1515548.57, "close_time": 1771181999999, "quote_volume": 181419.05179, "trades": 1254, "taker_buy_base": 689856.92, "taker_buy_quote": 82608.610283 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1193, "high": 0.1205, "low": 0.1186, "close": 0.1198, "volume": 1194311.28, "close_time": 1771185599999, "quote_volume": 142819.099129, "trades": 1067, "taker_buy_base": 654976.29, "taker_buy_quote": 78333.546376 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1197, "high": 0.1203, "low": 0.1193, "close": 0.1202, "volume": 909844.65, "close_time": 1771189199999, "quote_volume": 109105.611161, "trades": 646, "taker_buy_base": 465177.23, "taker_buy_quote": 55809.259782 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1202, "high": 0.1211, "low": 0.1202, "close": 0.121, "volume": 1269960.34, "close_time": 1771192799999, "quote_volume": 153427.543488, "trades": 1386, "taker_buy_base": 805711.33, "taker_buy_quote": 97345.928455 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1209, "high": 0.1215, "low": 0.1208, "close": 0.121, "volume": 661088.39, "close_time": 1771196399999, "quote_volume": 80101.778965, "trades": 685, "taker_buy_base": 363611.74, "taker_buy_quote": 44067.604218 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.121, "high": 0.1219, "low": 0.12, "close": 0.1215, "volume": 891557.31, "close_time": 1771199999999, "quote_volume": 107893.127761, "trades": 775, "taker_buy_base": 369916.88, "taker_buy_quote": 44733.569696 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1215, "high": 0.122, "low": 0.1209, "close": 0.1212, "volume": 490515.74, "close_time": 1771203599999, "quote_volume": 59496.473299, "trades": 481, "taker_buy_base": 229748.72, "taker_buy_quote": 27865.658203 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1212, "high": 0.1218, "low": 0.1203, "close": 0.1207, "volume": 597456.42, "close_time": 1771207199999, "quote_volume": 72304.502602, "trades": 542, "taker_buy_base": 361998.73, "taker_buy_quote": 43815.372015 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1206, "high": 0.1211, "low": 0.1202, "close": 0.1204, "volume": 488535.68, "close_time": 1771210799999, "quote_volume": 58880.339188, "trades": 417, "taker_buy_base": 202326.38, "taker_buy_quote": 24387.608444 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1206, "high": 0.121, "low": 0.1204, "close": 0.121, "volume": 466433.46, "close_time": 1771214399999, "quote_volume": 56265.647846, "trades": 547, "taker_buy_base": 244940.87, "taker_buy_quote": 29552.135224 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1209, "high": 0.1219, "low": 0.1209, "close": 0.1219, "volume": 396037.67, "close_time": 1771217999999, "quote_volume": 48121.837271, "trades": 417, "taker_buy_base": 217152.03, "taker_buy_quote": 26383.756347 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.122, "high": 0.1223, "low": 0.1198, "close": 0.1201, "volume": 644671.68, "close_time": 1771221599999, "quote_volume": 77607.253507, "trades": 534, "taker_buy_base": 368844.54, "taker_buy_quote": 44393.664745 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.12, "high": 0.1214, "low": 0.1199, "close": 0.1213, "volume": 442287.88, "close_time": 1771225199999, "quote_volume": 53372.569754, "trades": 446, "taker_buy_base": 249856.92, "taker_buy_quote": 30143.803825 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1213, "high": 0.1221, "low": 0.1196, "close": 0.1199, "volume": 1796758.89, "close_time": 1771228799999, "quote_volume": 217194.340532, "trades": 1038, "taker_buy_base": 951540.8, "taker_buy_quote": 115194.102373 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1198, "high": 0.1206, "low": 0.1196, "close": 0.1203, "volume": 1612715.84, "close_time": 1771232399999, "quote_volume": 193461.3149, "trades": 800, "taker_buy_base": 628867.89, "taker_buy_quote": 75467.157156 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1203, "high": 0.1216, "low": 0.1203, "close": 0.1213, "volume": 874361.1, "close_time": 1771235999999, "quote_volume": 105751.0376, "trades": 783, "taker_buy_base": 614110.94, "taker_buy_quote": 74262.512085 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1212, "high": 0.1216, "low": 0.1209, "close": 0.1211, "volume": 715536.17, "close_time": 1771239599999, "quote_volume": 86701.097446, "trades": 838, "taker_buy_base": 335796.52, "taker_buy_quote": 40685.287125 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1212, "high": 0.1214, "low": 0.1194, "close": 0.1209, "volume": 1505318.77, "close_time": 1771243199999, "quote_volume": 180685.690196, "trades": 944, "taker_buy_base": 498640.73, "taker_buy_quote": 59990.992873 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.121, "high": 0.1244, "low": 0.1204, "close": 0.1237, "volume": 1561633.31, "close_time": 1771246799999, "quote_volume": 191740.102124, "trades": 1246, "taker_buy_base": 1133422.23, "taker_buy_quote": 139312.152973 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1237, "high": 0.1243, "low": 0.1206, "close": 0.1209, "volume": 1416100.97, "close_time": 1771250399999, "quote_volume": 173351.030386, "trades": 1063, "taker_buy_base": 690272.59, "taker_buy_quote": 84569.663656 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1209, "high": 0.122, "low": 0.1201, "close": 0.1212, "volume": 1042385.3, "close_time": 1771253999999, "quote_volume": 126153.219248, "trades": 866, "taker_buy_base": 434559.32, "taker_buy_quote": 52591.197949 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1211, "high": 0.122, "low": 0.1184, "close": 0.1194, "volume": 1191255.94, "close_time": 1771257599999, "quote_volume": 142524.774156, "trades": 1108, "taker_buy_base": 640026.1, "taker_buy_quote": 76575.368458 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1193, "high": 0.1209, "low": 0.1193, "close": 0.1204, "volume": 1308046.28, "close_time": 1771261199999, "quote_volume": 157277.034199, "trades": 928, "taker_buy_base": 618192.05, "taker_buy_quote": 74292.922322 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1202, "high": 0.121, "low": 0.1197, "close": 0.1203, "volume": 498273.24, "close_time": 1771264799999, "quote_volume": 60019.33204, "trades": 492, "taker_buy_base": 296583.32, "taker_buy_quote": 35727.723716 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1203, "high": 0.121, "low": 0.12, "close": 0.1201, "volume": 491635.9, "close_time": 1771268399999, "quote_volume": 59173.204953, "trades": 435, "taker_buy_base": 284002.25, "taker_buy_quote": 34188.646487 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1202, "high": 0.1211, "low": 0.1198, "close": 0.1206, "volume": 831042.46, "close_time": 1771271999999, "quote_volume": 100061.235261, "trades": 691, "taker_buy_base": 391784.98, "taker_buy_quote": 47187.546061 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1207, "high": 0.1222, "low": 0.1203, "close": 0.122, "volume": 919414.88, "close_time": 1771275599999, "quote_volume": 111420.974939, "trades": 788, "taker_buy_base": 592154.88, "taker_buy_quote": 71789.476113 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.122, "high": 0.1238, "low": 0.1215, "close": 0.1238, "volume": 1505207.7, "close_time": 1771279199999, "quote_volume": 184566.170015, "trades": 876, "taker_buy_base": 863797.74, "taker_buy_quote": 105950.820552 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1238, "high": 0.1241, "low": 0.1228, "close": 0.1231, "volume": 781976.68, "close_time": 1771282799999, "quote_volume": 96418.789713, "trades": 555, "taker_buy_base": 443642.42, "taker_buy_quote": 54697.414617 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.123, "high": 0.1234, "low": 0.1228, "close": 0.123, "volume": 400740.74, "close_time": 1771286399999, "quote_volume": 49336.290611, "trades": 354, "taker_buy_base": 176645.36, "taker_buy_quote": 21744.054509 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1231, "high": 0.1235, "low": 0.1226, "close": 0.1229, "volume": 525571.07, "close_time": 1771289999999, "quote_volume": 64701.264452, "trades": 441, "taker_buy_base": 272089.16, "taker_buy_quote": 33494.060813 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.123, "high": 0.1232, "low": 0.1223, "close": 0.1224, "volume": 378793.28, "close_time": 1771293599999, "quote_volume": 46488.9497, "trades": 438, "taker_buy_base": 188007.63, "taker_buy_quote": 23070.605621 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1224, "high": 0.1239, "low": 0.1216, "close": 0.1238, "volume": 1532891.22, "close_time": 1771297199999, "quote_volume": 187830.791498, "trades": 679, "taker_buy_base": 749362.35, "taker_buy_quote": 91793.244909 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1226, "close": 0.1227, "volume": 618128.08, "close_time": 1771300799999, "quote_volume": 76032.092443, "trades": 324, "taker_buy_base": 380476.63, "taker_buy_quote": 46778.870612 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1226, "high": 0.1232, "low": 0.1222, "close": 0.1227, "volume": 669116.62, "close_time": 1771304399999, "quote_volume": 82037.01066, "trades": 489, "taker_buy_base": 296046.77, "taker_buy_quote": 36309.915186 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1227, "high": 0.1228, "low": 0.1209, "close": 0.1219, "volume": 637100.83, "close_time": 1771307999999, "quote_volume": 77590.571045, "trades": 517, "taker_buy_base": 213099.79, "taker_buy_quote": 25932.150965 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.122, "high": 0.1227, "low": 0.122, "close": 0.1224, "volume": 184757.11, "close_time": 1771311599999, "quote_volume": 22598.701252, "trades": 223, "taker_buy_base": 57730.85, "taker_buy_quote": 7064.734715 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1218, "close": 0.1219, "volume": 279652.41, "close_time": 1771315199999, "quote_volume": 34145.833768, "trades": 352, "taker_buy_base": 101011.8, "taker_buy_quote": 12335.897424 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1219, "high": 0.1221, "low": 0.1209, "close": 0.121, "volume": 557679.87, "close_time": 1771318799999, "quote_volume": 67698.910792, "trades": 373, "taker_buy_base": 165207.02, "taker_buy_quote": 20057.211158 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1211, "high": 0.1212, "low": 0.1206, "close": 0.121, "volume": 407423.01, "close_time": 1771322399999, "quote_volume": 49231.895693, "trades": 441, "taker_buy_base": 214912.56, "taker_buy_quote": 25963.364213 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1209, "high": 0.121, "low": 0.1198, "close": 0.1201, "volume": 690586.58, "close_time": 1771325999999, "quote_volume": 83074.70877, "trades": 649, "taker_buy_base": 340661.96, "taker_buy_quote": 40978.61798 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1201, "high": 0.1206, "low": 0.1199, "close": 0.1203, "volume": 501348.06, "close_time": 1771329599999, "quote_volume": 60308.720228, "trades": 544, "taker_buy_base": 193072.41, "taker_buy_quote": 23227.771143 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1203, "high": 0.1208, "low": 0.1198, "close": 0.1199, "volume": 669329.33, "close_time": 1771333199999, "quote_volume": 80500.306075, "trades": 575, "taker_buy_base": 394373.36, "taker_buy_quote": 47448.322763 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1199, "high": 0.1211, "low": 0.1197, "close": 0.1204, "volume": 1203074.27, "close_time": 1771336799999, "quote_volume": 144789.186731, "trades": 840, "taker_buy_base": 630654.99, "taker_buy_quote": 75889.67189 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1204, "high": 0.1217, "low": 0.1183, "close": 0.1188, "volume": 2284380.27, "close_time": 1771340399999, "quote_volume": 273110.496596, "trades": 1866, "taker_buy_base": 951627.47, "taker_buy_quote": 113843.591479 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1186, "high": 0.1204, "low": 0.1183, "close": 0.1202, "volume": 1483799.39, "close_time": 1771343999999, "quote_volume": 177027.510542, "trades": 1585, "taker_buy_base": 769611.99, "taker_buy_quote": 91791.741835 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1203, "high": 0.1231, "low": 0.1201, "close": 0.1211, "volume": 1630147.11, "close_time": 1771347599999, "quote_volume": 198230.916514, "trades": 1696, "taker_buy_base": 788792.31, "taker_buy_quote": 96004.216266 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1211, "high": 0.1211, "low": 0.1189, "close": 0.1198, "volume": 1085261.67, "close_time": 1771351199999, "quote_volume": 130256.747668, "trades": 1039, "taker_buy_base": 559234.06, "taker_buy_quote": 67082.325841 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1197, "high": 0.1231, "low": 0.1197, "close": 0.1222, "volume": 1107518.19, "close_time": 1771354799999, "quote_volume": 135022.08479, "trades": 877, "taker_buy_base": 568938.47, "taker_buy_quote": 69418.824592 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1222, "high": 0.1223, "low": 0.1212, "close": 0.1213, "volume": 636264.0, "close_time": 1771358399999, "quote_volume": 77453.85698, "trades": 520, "taker_buy_base": 257925.93, "taker_buy_quote": 31402.048653 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1212, "high": 0.1215, "low": 0.1204, "close": 0.121, "volume": 668183.73, "close_time": 1771361999999, "quote_volume": 80799.173692, "trades": 713, "taker_buy_base": 324786.56, "taker_buy_quote": 39277.687929 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.121, "high": 0.1216, "low": 0.1201, "close": 0.1206, "volume": 474229.89, "close_time": 1771365599999, "quote_volume": 57261.016081, "trades": 482, "taker_buy_base": 236978.86, "taker_buy_quote": 28612.92452 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1207, "high": 0.121, "low": 0.1201, "close": 0.1204, "volume": 382934.34, "close_time": 1771369199999, "quote_volume": 46138.591278, "trades": 306, "taker_buy_base": 178886.6, "taker_buy_quote": 21553.53331 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1204, "high": 0.1207, "low": 0.1201, "close": 0.1204, "volume": 375925.42, "close_time": 1771372799999, "quote_volume": 45259.42548, "trades": 269, "taker_buy_base": 121320.06, "taker_buy_quote": 14615.224438 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1204, "high": 0.1205, "low": 0.1198, "close": 0.1199, "volume": 433893.7, "close_time": 1771376399999, "quote_volume": 52143.792855, "trades": 418, "taker_buy_base": 276658.26, "taker_buy_quote": 33249.366206 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1198, "high": 0.12, "low": 0.1192, "close": 0.1196, "volume": 413897.81, "close_time": 1771379999999, "quote_volume": 49463.325826, "trades": 443, "taker_buy_base": 252323.81, "taker_buy_quote": 30152.600301 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1196, "high": 0.1206, "low": 0.1196, "close": 0.1204, "volume": 313360.95, "close_time": 1771383599999, "quote_volume": 37695.707353, "trades": 328, "taker_buy_base": 164178.88, "taker_buy_quote": 19742.437957 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1204, "high": 0.1208, "low": 0.1203, "close": 0.1206, "volume": 345124.8, "close_time": 1771387199999, "quote_volume": 41628.898505, "trades": 391, "taker_buy_base": 138515.42, "taker_buy_quote": 16709.692169 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1207, "high": 0.1207, "low": 0.12, "close": 0.1204, "volume": 312757.12, "close_time": 1771390799999, "quote_volume": 37615.379127, "trades": 360, "taker_buy_base": 173335.42, "taker_buy_quote": 20845.13707 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1204, "high": 0.1209, "low": 0.1202, "close": 0.1207, "volume": 256492.33, "close_time": 1771394399999, "quote_volume": 30907.738088, "trades": 313, "taker_buy_base": 118278.48, "taker_buy_quote": 14258.067792 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1208, "high": 0.1212, "low": 0.1206, "close": 0.1206, "volume": 249998.0, "close_time": 1771397999999, "quote_volume": 30219.314958, "trades": 218, "taker_buy_base": 129251.11, "taker_buy_quote": 15634.316504 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1206, "high": 0.1219, "low": 0.1202, "close": 0.1214, "volume": 295099.11, "close_time": 1771401599999, "quote_volume": 35704.16744, "trades": 373, "taker_buy_base": 181122.56, "taker_buy_quote": 21945.762836 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1214, "high": 0.1219, "low": 0.1209, "close": 0.1211, "volume": 351295.47, "close_time": 1771405199999, "quote_volume": 42645.275139, "trades": 323, "taker_buy_base": 189893.56, "taker_buy_quote": 23053.249675 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1211, "high": 0.1211, "low": 0.1204, "close": 0.1206, "volume": 536185.91, "close_time": 1771408799999, "quote_volume": 64753.857013, "trades": 361, "taker_buy_base": 242741.16, "taker_buy_quote": 29331.814219 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1206, "high": 0.1209, "low": 0.1199, "close": 0.12, "volume": 457003.69, "close_time": 1771412399999, "quote_volume": 54932.245268, "trades": 329, "taker_buy_base": 160094.73, "taker_buy_quote": 19247.369983 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1201, "high": 0.1202, "low": 0.1189, "close": 0.1196, "volume": 1363502.54, "close_time": 1771415999999, "quote_volume": 163211.163906, "trades": 596, "taker_buy_base": 353350.71, "taker_buy_quote": 42264.638068 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1196, "high": 0.1199, "low": 0.1186, "close": 0.119, "volume": 446027.79, "close_time": 1771419599999, "quote_volume": 53209.363762, "trades": 423, "taker_buy_base": 218294.09, "taker_buy_quote": 26055.136746 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1191, "high": 0.1192, "low": 0.1172, "close": 0.1177, "volume": 1424472.39, "close_time": 1771423199999, "quote_volume": 167914.044691, "trades": 882, "taker_buy_base": 489635.05, "taker_buy_quote": 57813.734178 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1177, "high": 0.1187, "low": 0.1173, "close": 0.1184, "volume": 1452955.56, "close_time": 1771426799999, "quote_volume": 171339.202113, "trades": 904, "taker_buy_base": 895175.49, "taker_buy_quote": 105575.818945 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1184, "high": 0.1209, "low": 0.1184, "close": 0.1193, "volume": 1513700.34, "close_time": 1771430399999, "quote_volume": 180818.564029, "trades": 1099, "taker_buy_base": 941694.73, "taker_buy_quote": 112453.807651 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1193, "high": 0.1193, "low": 0.1173, "close": 0.1177, "volume": 1149965.8, "close_time": 1771433999999, "quote_volume": 135952.222307, "trades": 661, "taker_buy_base": 491225.74, "taker_buy_quote": 58066.189823 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1175, "high": 0.1188, "low": 0.1173, "close": 0.1174, "volume": 596826.89, "close_time": 1771437599999, "quote_volume": 70255.726541, "trades": 438, "taker_buy_base": 213697.06, "taker_buy_quote": 25179.217716 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1174, "high": 0.1175, "low": 0.1159, "close": 0.1161, "volume": 1270582.04, "close_time": 1771441199999, "quote_volume": 148198.2772, "trades": 959, "taker_buy_base": 528040.26, "taker_buy_quote": 61591.82426 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.116, "high": 0.1165, "low": 0.1144, "close": 0.1148, "volume": 1308370.15, "close_time": 1771444799999, "quote_volume": 150740.081427, "trades": 1083, "taker_buy_base": 638011.91, "taker_buy_quote": 73507.178342 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1149, "high": 0.1154, "low": 0.1145, "close": 0.1147, "volume": 724569.9, "close_time": 1771448399999, "quote_volume": 83235.742822, "trades": 618, "taker_buy_base": 389237.94, "taker_buy_quote": 44736.801384 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1148, "high": 0.1151, "low": 0.1141, "close": 0.1143, "volume": 718500.53, "close_time": 1771451999999, "quote_volume": 82264.209766, "trades": 515, "taker_buy_base": 328846.82, "taker_buy_quote": 37687.894331 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1143, "high": 0.1152, "low": 0.114, "close": 0.1152, "volume": 349673.0, "close_time": 1771455599999, "quote_volume": 40047.572871, "trades": 280, "taker_buy_base": 170716.22, "taker_buy_quote": 19561.066869 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1145, "close": 0.115, "volume": 226228.32, "close_time": 1771459199999, "quote_volume": 25982.040271, "trades": 212, "taker_buy_base": 95227.13, "taker_buy_quote": 10937.74058 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.115, "high": 0.1151, "low": 0.1139, "close": 0.1141, "volume": 285546.76, "close_time": 1771462799999, "quote_volume": 32662.838978, "trades": 330, "taker_buy_base": 122777.84, "taker_buy_quote": 14045.90772 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1141, "high": 0.1151, "low": 0.1141, "close": 0.1146, "volume": 681484.42, "close_time": 1771466399999, "quote_volume": 78141.924371, "trades": 712, "taker_buy_base": 407164.97, "taker_buy_quote": 46694.317012 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1147, "high": 0.1149, "low": 0.1142, "close": 0.1149, "volume": 380424.67, "close_time": 1771469999999, "quote_volume": 43580.108702, "trades": 363, "taker_buy_base": 146124.64, "taker_buy_quote": 16744.502484 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1146, "high": 0.1155, "low": 0.1145, "close": 0.1152, "volume": 220959.16, "close_time": 1771473599999, "quote_volume": 25415.579232, "trades": 253, "taker_buy_base": 139576.98, "taker_buy_quote": 16059.336999 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1151, "high": 0.1155, "low": 0.1148, "close": 0.1149, "volume": 477290.87, "close_time": 1771477199999, "quote_volume": 54956.689854, "trades": 485, "taker_buy_base": 274300.94, "taker_buy_quote": 31589.140006 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1148, "high": 0.115, "low": 0.1137, "close": 0.1144, "volume": 872179.4, "close_time": 1771480799999, "quote_volume": 99670.313516, "trades": 390, "taker_buy_base": 412391.23, "taker_buy_quote": 47097.75798 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1143, "high": 0.115, "low": 0.1143, "close": 0.1145, "volume": 503987.36, "close_time": 1771484399999, "quote_volume": 57806.952977, "trades": 267, "taker_buy_base": 284481.64, "taker_buy_quote": 32631.096168 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1146, "high": 0.1146, "low": 0.114, "close": 0.1143, "volume": 461496.64, "close_time": 1771487999999, "quote_volume": 52774.299032, "trades": 290, "taker_buy_base": 251226.73, "taker_buy_quote": 28735.30952 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1143, "high": 0.1144, "low": 0.1124, "close": 0.1128, "volume": 1226005.89, "close_time": 1771491599999, "quote_volume": 138717.619057, "trades": 725, "taker_buy_base": 603612.36, "taker_buy_quote": 68275.910562 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1128, "high": 0.1136, "low": 0.1126, "close": 0.1129, "volume": 526533.9, "close_time": 1771495199999, "quote_volume": 59481.46115, "trades": 344, "taker_buy_base": 227261.4, "taker_buy_quote": 25691.134214 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1128, "high": 0.1132, "low": 0.1124, "close": 0.1128, "volume": 503450.86, "close_time": 1771498799999, "quote_volume": 56821.371389, "trades": 348, "taker_buy_base": 287867.01, "taker_buy_quote": 32499.14196 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1128, "high": 0.113, "low": 0.1122, "close": 0.1123, "volume": 554182.72, "close_time": 1771502399999, "quote_volume": 62388.910434, "trades": 413, "taker_buy_base": 227252.97, "taker_buy_quote": 25575.459328 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1123, "high": 0.1124, "low": 0.1118, "close": 0.1118, "volume": 814084.85, "close_time": 1771505999999, "quote_volume": 91224.0168, "trades": 492, "taker_buy_base": 286545.23, "taker_buy_quote": 32118.943239 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1118, "high": 0.1118, "low": 0.1098, "close": 0.1104, "volume": 1688851.26, "close_time": 1771509599999, "quote_volume": 187020.306998, "trades": 1074, "taker_buy_base": 604419.96, "taker_buy_quote": 66945.893315 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1103, "high": 0.1107, "low": 0.1095, "close": 0.1099, "volume": 1688384.46, "close_time": 1771513199999, "quote_volume": 185948.192436, "trades": 1107, "taker_buy_base": 896255.66, "taker_buy_quote": 98738.94577 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1099, "high": 0.1107, "low": 0.1085, "close": 0.1088, "volume": 2058771.33, "close_time": 1771516799999, "quote_volume": 225034.471612, "trades": 1165, "taker_buy_base": 993143.89, "taker_buy_quote": 108650.205759 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1072, "close": 0.1074, "volume": 2212976.05, "close_time": 1771520399999, "quote_volume": 239054.483809, "trades": 1284, "taker_buy_base": 1149432.42, "taker_buy_quote": 124187.814617 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1074, "high": 0.1093, "low": 0.1069, "close": 0.108, "volume": 2428328.22, "close_time": 1771523999999, "quote_volume": 262459.674406, "trades": 1497, "taker_buy_base": 1257962.0, "taker_buy_quote": 136075.484959 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.1079, "high": 0.1097, "low": 0.1078, "close": 0.1097, "volume": 1223429.38, "close_time": 1771527599999, "quote_volume": 133276.634867, "trades": 762, "taker_buy_base": 641531.31, "taker_buy_quote": 69942.045988 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1096, "high": 0.1114, "low": 0.1095, "close": 0.1113, "volume": 924073.9, "close_time": 1771531199999, "quote_volume": 101861.600204, "trades": 640, "taker_buy_base": 477496.64, "taker_buy_quote": 52680.504466 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1113, "high": 0.1124, "low": 0.1109, "close": 0.112, "volume": 1540711.38, "close_time": 1771534799999, "quote_volume": 171993.426365, "trades": 1102, "taker_buy_base": 907575.29, "taker_buy_quote": 101273.613395 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.1121, "high": 0.1126, "low": 0.1115, "close": 0.1115, "volume": 619517.3, "close_time": 1771538399999, "quote_volume": 69545.908181, "trades": 573, "taker_buy_base": 341650.54, "taker_buy_quote": 38367.019504 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1115, "high": 0.1115, "low": 0.1103, "close": 0.1108, "volume": 373776.19, "close_time": 1771541999999, "quote_volume": 41459.015281, "trades": 284, "taker_buy_base": 195541.38, "taker_buy_quote": 21662.11271 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1108, "high": 0.1108, "low": 0.1102, "close": 0.1108, "volume": 212022.33, "close_time": 1771545599999, "quote_volume": 23440.591769, "trades": 158, "taker_buy_base": 58700.71, "taker_buy_quote": 6493.518282 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1108, "high": 0.1124, "low": 0.1108, "close": 0.1115, "volume": 806481.03, "close_time": 1771549199999, "quote_volume": 90096.598458, "trades": 514, "taker_buy_base": 478036.66, "taker_buy_quote": 53414.889726 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1116, "high": 0.1122, "low": 0.1113, "close": 0.1122, "volume": 702046.16, "close_time": 1771552799999, "quote_volume": 78390.987039, "trades": 617, "taker_buy_base": 356851.13, "taker_buy_quote": 39856.668293 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1123, "high": 0.1131, "low": 0.1109, "close": 0.1111, "volume": 2142990.48, "close_time": 1771556399999, "quote_volume": 239422.579065, "trades": 1167, "taker_buy_base": 778935.27, "taker_buy_quote": 86964.06121 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1112, "high": 0.1114, "low": 0.1107, "close": 0.1109, "volume": 253419.93, "close_time": 1771559999999, "quote_volume": 28131.922491, "trades": 211, "taker_buy_base": 93504.25, "taker_buy_quote": 10382.270317 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.111, "high": 0.1112, "low": 0.1091, "close": 0.1108, "volume": 1563531.94, "close_time": 1771563599999, "quote_volume": 172336.997157, "trades": 755, "taker_buy_base": 620869.45, "taker_buy_quote": 68455.83179 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.111, "high": 0.1122, "low": 0.1102, "close": 0.1116, "volume": 775514.78, "close_time": 1771567199999, "quote_volume": 86178.153928, "trades": 539, "taker_buy_base": 429423.59, "taker_buy_quote": 47750.881029 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1117, "high": 0.1118, "low": 0.111, "close": 0.1116, "volume": 875155.98, "close_time": 1771570799999, "quote_volume": 97482.977351, "trades": 515, "taker_buy_base": 545240.62, "taker_buy_quote": 60734.414715 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1116, "high": 0.1119, "low": 0.1102, "close": 0.1104, "volume": 3838356.52, "close_time": 1771574399999, "quote_volume": 426466.049233, "trades": 1880, "taker_buy_base": 1576449.99, "taker_buy_quote": 175230.097163 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1104, "high": 0.1109, "low": 0.1102, "close": 0.1106, "volume": 742370.49, "close_time": 1771577999999, "quote_volume": 82006.61504, "trades": 910, "taker_buy_base": 489625.41, "taker_buy_quote": 54083.23332 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1106, "high": 0.1115, "low": 0.1106, "close": 0.1114, "volume": 788052.03, "close_time": 1771581599999, "quote_volume": 87710.71736, "trades": 909, "taker_buy_base": 546331.12, "taker_buy_quote": 60815.977912 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.1113, "high": 0.1119, "low": 0.1106, "close": 0.1107, "volume": 1121913.12, "close_time": 1771585199999, "quote_volume": 125010.655548, "trades": 760, "taker_buy_base": 693275.7, "taker_buy_quote": 77275.107898 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1106, "high": 0.111, "low": 0.1099, "close": 0.1102, "volume": 856342.67, "close_time": 1771588799999, "quote_volume": 94479.106016, "trades": 593, "taker_buy_base": 308757.22, "taker_buy_quote": 34106.043334 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1102, "high": 0.1103, "low": 0.1095, "close": 0.1098, "volume": 1110851.59, "close_time": 1771592399999, "quote_volume": 121919.372138, "trades": 1012, "taker_buy_base": 573522.67, "taker_buy_quote": 62971.934111 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1098, "high": 0.1098, "low": 0.1066, "close": 0.1076, "volume": 2771780.99, "close_time": 1771595999999, "quote_volume": 299319.129101, "trades": 1860, "taker_buy_base": 1095048.15, "taker_buy_quote": 118278.073929 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1075, "high": 0.1099, "low": 0.1075, "close": 0.1089, "volume": 1801673.11, "close_time": 1771599599999, "quote_volume": 195150.309245, "trades": 970, "taker_buy_base": 885142.31, "taker_buy_quote": 95943.105108 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.109, "high": 0.1125, "low": 0.1089, "close": 0.1125, "volume": 3900022.83, "close_time": 1771603199999, "quote_volume": 433273.948071, "trades": 3091, "taker_buy_base": 2354081.69, "taker_buy_quote": 261366.136871 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1125, "high": 0.1134, "low": 0.1108, "close": 0.1118, "volume": 1860374.17, "close_time": 1771606799999, "quote_volume": 208567.985271, "trades": 1554, "taker_buy_base": 1083505.58, "taker_buy_quote": 121541.238968 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1117, "high": 0.1119, "low": 0.109, "close": 0.1117, "volume": 2970703.4, "close_time": 1771610399999, "quote_volume": 327579.960583, "trades": 2028, "taker_buy_base": 1432001.05, "taker_buy_quote": 158074.226526 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1118, "high": 0.1125, "low": 0.1107, "close": 0.1116, "volume": 1618127.99, "close_time": 1771613999999, "quote_volume": 180393.975685, "trades": 1446, "taker_buy_base": 768044.78, "taker_buy_quote": 85631.553273 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1116, "high": 0.1119, "low": 0.1106, "close": 0.1111, "volume": 831444.25, "close_time": 1771617599999, "quote_volume": 92485.930506, "trades": 892, "taker_buy_base": 389790.5, "taker_buy_quote": 43347.23338 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.111, "high": 0.1115, "low": 0.1102, "close": 0.1105, "volume": 561079.67, "close_time": 1771621199999, "quote_volume": 62113.365821, "trades": 578, "taker_buy_base": 316346.03, "taker_buy_quote": 35023.50686 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1101, "close": 0.1106, "volume": 933176.69, "close_time": 1771624799999, "quote_volume": 103161.253084, "trades": 645, "taker_buy_base": 376660.54, "taker_buy_quote": 41647.715961 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1107, "high": 0.1109, "low": 0.1099, "close": 0.1108, "volume": 673893.17, "close_time": 1771628399999, "quote_volume": 74480.085118, "trades": 629, "taker_buy_base": 325178.61, "taker_buy_quote": 35954.114601 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1108, "high": 0.1115, "low": 0.1107, "close": 0.1113, "volume": 567497.14, "close_time": 1771631999999, "quote_volume": 63010.491301, "trades": 382, "taker_buy_base": 336620.15, "taker_buy_quote": 37380.607735 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1114, "high": 0.112, "low": 0.111, "close": 0.1111, "volume": 768515.2, "close_time": 1771635599999, "quote_volume": 85665.306346, "trades": 480, "taker_buy_base": 275600.16, "taker_buy_quote": 30744.628002 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1112, "high": 0.1114, "low": 0.111, "close": 0.1112, "volume": 394577.99, "close_time": 1771639199999, "quote_volume": 43883.070047, "trades": 371, "taker_buy_base": 289229.88, "taker_buy_quote": 32174.474462 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1112, "high": 0.1116, "low": 0.111, "close": 0.1114, "volume": 334533.19, "close_time": 1771642799999, "quote_volume": 37253.849258, "trades": 254, "taker_buy_base": 174863.18, "taker_buy_quote": 19475.283094 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1113, "high": 0.1113, "low": 0.1102, "close": 0.1103, "volume": 875623.27, "close_time": 1771646399999, "quote_volume": 96899.830536, "trades": 584, "taker_buy_base": 398798.93, "taker_buy_quote": 44155.43303 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1104, "high": 0.1105, "low": 0.1101, "close": 0.1105, "volume": 286815.23, "close_time": 1771649999999, "quote_volume": 31627.754797, "trades": 173, "taker_buy_base": 205500.86, "taker_buy_quote": 22663.986837 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1105, "high": 0.1112, "low": 0.1105, "close": 0.1107, "volume": 334992.86, "close_time": 1771653599999, "quote_volume": 37115.560227, "trades": 228, "taker_buy_base": 164897.77, "taker_buy_quote": 18275.12572 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1107, "high": 0.1108, "low": 0.1094, "close": 0.1096, "volume": 468792.06, "close_time": 1771657199999, "quote_volume": 51549.688276, "trades": 433, "taker_buy_base": 207329.38, "taker_buy_quote": 22809.132421 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1097, "high": 0.1101, "low": 0.1096, "close": 0.1099, "volume": 322832.61, "close_time": 1771660799999, "quote_volume": 35463.145986, "trades": 286, "taker_buy_base": 150131.51, "taker_buy_quote": 16493.232618 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1099, "high": 0.1113, "low": 0.1098, "close": 0.1113, "volume": 885162.21, "close_time": 1771664399999, "quote_volume": 97690.319057, "trades": 602, "taker_buy_base": 577305.43, "taker_buy_quote": 63753.308864 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1113, "high": 0.1125, "low": 0.1112, "close": 0.1117, "volume": 1406698.73, "close_time": 1771667999999, "quote_volume": 157629.622501, "trades": 1257, "taker_buy_base": 697442.02, "taker_buy_quote": 78217.028866 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1116, "high": 0.1119, "low": 0.1113, "close": 0.1115, "volume": 566394.52, "close_time": 1771671599999, "quote_volume": 63179.463152, "trades": 433, "taker_buy_base": 243057.39, "taker_buy_quote": 27120.042911 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1115, "high": 0.112, "low": 0.1113, "close": 0.1115, "volume": 758986.46, "close_time": 1771675199999, "quote_volume": 84653.515489, "trades": 694, "taker_buy_base": 388319.02, "taker_buy_quote": 43326.160069 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1115, "high": 0.1118, "low": 0.1108, "close": 0.111, "volume": 996864.04, "close_time": 1771678799999, "quote_volume": 110948.782897, "trades": 807, "taker_buy_base": 380797.9, "taker_buy_quote": 42383.89039 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1109, "high": 0.1114, "low": 0.1107, "close": 0.1114, "volume": 1452439.58, "close_time": 1771682399999, "quote_volume": 161068.265236, "trades": 1135, "taker_buy_base": 727185.41, "taker_buy_quote": 80646.304912 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1113, "high": 0.112, "low": 0.1107, "close": 0.1107, "volume": 1310026.26, "close_time": 1771685999999, "quote_volume": 145895.973624, "trades": 971, "taker_buy_base": 694673.34, "taker_buy_quote": 77351.573071 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1108, "high": 0.1108, "low": 0.1096, "close": 0.1099, "volume": 1547693.44, "close_time": 1771689599999, "quote_volume": 170551.598702, "trades": 1104, "taker_buy_base": 568251.23, "taker_buy_quote": 62680.607558 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1099, "high": 0.1101, "low": 0.1083, "close": 0.1089, "volume": 1757821.36, "close_time": 1771693199999, "quote_volume": 191654.590316, "trades": 929, "taker_buy_base": 756460.21, "taker_buy_quote": 82436.891126 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1089, "high": 0.1094, "low": 0.1086, "close": 0.1092, "volume": 1607977.46, "close_time": 1771696799999, "quote_volume": 174933.758026, "trades": 760, "taker_buy_base": 1157296.91, "taker_buy_quote": 125844.55156 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1092, "high": 0.1095, "low": 0.1087, "close": 0.1093, "volume": 371439.72, "close_time": 1771700399999, "quote_volume": 40529.982578, "trades": 225, "taker_buy_base": 154402.1, "taker_buy_quote": 16851.428 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1092, "high": 0.1094, "low": 0.1089, "close": 0.1091, "volume": 270531.56, "close_time": 1771703999999, "quote_volume": 29531.104449, "trades": 182, "taker_buy_base": 121035.87, "taker_buy_quote": 13210.501654 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.109, "high": 0.1091, "low": 0.1079, "close": 0.108, "volume": 671053.84, "close_time": 1771707599999, "quote_volume": 72813.150182, "trades": 467, "taker_buy_base": 294573.36, "taker_buy_quote": 31983.992628 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.108, "high": 0.1091, "low": 0.108, "close": 0.1089, "volume": 487791.11, "close_time": 1771711199999, "quote_volume": 52931.17984, "trades": 377, "taker_buy_base": 217711.95, "taker_buy_quote": 23632.568398 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1089, "high": 0.1089, "low": 0.108, "close": 0.1082, "volume": 476066.28, "close_time": 1771714799999, "quote_volume": 51617.917095, "trades": 415, "taker_buy_base": 230081.33, "taker_buy_quote": 24948.408523 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1081, "high": 0.1084, "low": 0.108, "close": 0.108, "volume": 614874.12, "close_time": 1771718399999, "quote_volume": 66504.571995, "trades": 609, "taker_buy_base": 362765.26, "taker_buy_quote": 39235.953446 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1079, "high": 0.1079, "low": 0.1058, "close": 0.1065, "volume": 1271911.69, "close_time": 1771721999999, "quote_volume": 135910.623098, "trades": 913, "taker_buy_base": 531830.97, "taker_buy_quote": 56751.265336 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.1065, "high": 0.107, "low": 0.1065, "close": 0.1066, "volume": 377894.7, "close_time": 1771725599999, "quote_volume": 40338.274007, "trades": 274, "taker_buy_base": 162277.83, "taker_buy_quote": 17322.482267 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1044, "close": 0.1045, "volume": 1256026.03, "close_time": 1771729199999, "quote_volume": 132252.487141, "trades": 785, "taker_buy_base": 460653.65, "taker_buy_quote": 48534.878746 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1045, "high": 0.105, "low": 0.1039, "close": 0.1049, "volume": 874506.64, "close_time": 1771732799999, "quote_volume": 91367.63856, "trades": 671, "taker_buy_base": 419995.29, "taker_buy_quote": 43885.774902 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1049, "high": 0.1049, "low": 0.104, "close": 0.1041, "volume": 533066.65, "close_time": 1771736399999, "quote_volume": 55651.28762, "trades": 506, "taker_buy_base": 214803.4, "taker_buy_quote": 22421.136216 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1041, "high": 0.1044, "low": 0.1038, "close": 0.1042, "volume": 641575.08, "close_time": 1771739999999, "quote_volume": 66823.709952, "trades": 397, "taker_buy_base": 357634.88, "taker_buy_quote": 37267.104035 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1043, "high": 0.1044, "low": 0.1039, "close": 0.1041, "volume": 531475.76, "close_time": 1771743599999, "quote_volume": 55367.483602, "trades": 431, "taker_buy_base": 284315.79, "taker_buy_quote": 29624.199267 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1041, "high": 0.1043, "low": 0.1033, "close": 0.1034, "volume": 778978.69, "close_time": 1771747199999, "quote_volume": 80945.165843, "trades": 529, "taker_buy_base": 359083.7, "taker_buy_quote": 37307.370416 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1034, "high": 0.1037, "low": 0.1032, "close": 0.1036, "volume": 670980.32, "close_time": 1771750799999, "quote_volume": 69431.657154, "trades": 528, "taker_buy_base": 374160.17, "taker_buy_quote": 38720.170928 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1036, "high": 0.1045, "low": 0.1035, "close": 0.1044, "volume": 645883.45, "close_time": 1771754399999, "quote_volume": 67120.330905, "trades": 382, "taker_buy_base": 322111.96, "taker_buy_quote": 33490.280954 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1044, "high": 0.1051, "low": 0.1043, "close": 0.1043, "volume": 630054.53, "close_time": 1771757999999, "quote_volume": 65955.982326, "trades": 533, "taker_buy_base": 352074.3, "taker_buy_quote": 36862.878351 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1042, "high": 0.1044, "low": 0.1035, "close": 0.1037, "volume": 359816.25, "close_time": 1771761599999, "quote_volume": 37398.572888, "trades": 196, "taker_buy_base": 169406.11, "taker_buy_quote": 17612.504361 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1038, "high": 0.1039, "low": 0.1025, "close": 0.1027, "volume": 2475832.66, "close_time": 1771765199999, "quote_volume": 254453.915649, "trades": 2400, "taker_buy_base": 1060621.28, "taker_buy_quote": 109030.184835 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1014, "close": 0.102, "volume": 1793785.45, "close_time": 1771768799999, "quote_volume": 183186.838542, "trades": 940, "taker_buy_base": 826923.46, "taker_buy_quote": 84434.313618 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.102, "high": 0.102, "low": 0.101, "close": 0.1014, "volume": 1175034.59, "close_time": 1771772399999, "quote_volume": 119283.149625, "trades": 704, "taker_buy_base": 508298.07, "taker_buy_quote": 51586.13074 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.1014, "high": 0.1019, "low": 0.1009, "close": 0.1015, "volume": 1109289.38, "close_time": 1771775999999, "quote_volume": 112503.134084, "trades": 889, "taker_buy_base": 651254.84, "taker_buy_quote": 66071.110312 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1014, "high": 0.1014, "low": 0.101, "close": 0.1012, "volume": 472219.62, "close_time": 1771779599999, "quote_volume": 47774.181747, "trades": 368, "taker_buy_base": 197617.18, "taker_buy_quote": 19994.669493 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1013, "high": 0.1015, "low": 0.1, "close": 0.1003, "volume": 1405835.03, "close_time": 1771783199999, "quote_volume": 141299.010356, "trades": 741, "taker_buy_base": 560485.31, "taker_buy_quote": 56346.178805 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1002, "high": 0.1013, "low": 0.0999, "close": 0.1008, "volume": 1869030.33, "close_time": 1771786799999, "quote_volume": 188266.436441, "trades": 776, "taker_buy_base": 829808.29, "taker_buy_quote": 83616.830156 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1008, "high": 0.1009, "low": 0.1005, "close": 0.1005, "volume": 602491.26, "close_time": 1771790399999, "quote_volume": 60716.578657, "trades": 466, "taker_buy_base": 357964.54, "taker_buy_quote": 36077.796968 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1006, "high": 0.1006, "low": 0.0997, "close": 0.1001, "volume": 701727.36, "close_time": 1771793999999, "quote_volume": 70322.60491, "trades": 454, "taker_buy_base": 328079.72, "taker_buy_quote": 32912.99858 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0988, "close": 0.1003, "volume": 1846070.92, "close_time": 1771797599999, "quote_volume": 183889.649587, "trades": 1269, "taker_buy_base": 838133.44, "taker_buy_quote": 83589.979697 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1003, "high": 0.1012, "low": 0.1, "close": 0.1011, "volume": 954438.64, "close_time": 1771801199999, "quote_volume": 95961.665738, "trades": 592, "taker_buy_base": 511246.06, "taker_buy_quote": 51414.98166 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1011, "high": 0.1012, "low": 0.0998, "close": 0.1, "volume": 972259.59, "close_time": 1771804799999, "quote_volume": 97476.948654, "trades": 459, "taker_buy_base": 621906.31, "taker_buy_quote": 62359.235821 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0983, "close": 0.0993, "volume": 1640116.12, "close_time": 1771808399999, "quote_volume": 162707.974648, "trades": 823, "taker_buy_base": 760417.31, "taker_buy_quote": 75400.431852 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0954, "close": 0.0958, "volume": 8451126.32, "close_time": 1771811999999, "quote_volume": 817953.580411, "trades": 4536, "taker_buy_base": 3990175.63, "taker_buy_quote": 386133.19023 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0959, "high": 0.0965, "low": 0.0955, "close": 0.0962, "volume": 2130246.86, "close_time": 1771815599999, "quote_volume": 204828.039909, "trades": 1426, "taker_buy_base": 1001144.0, "taker_buy_quote": 96255.458846 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0963, "high": 0.097, "low": 0.0959, "close": 0.0965, "volume": 1516357.44, "close_time": 1771819199999, "quote_volume": 146150.894802, "trades": 1243, "taker_buy_base": 732281.83, "taker_buy_quote": 70581.933341 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0966, "high": 0.097, "low": 0.0965, "close": 0.0966, "volume": 1291957.62, "close_time": 1771822799999, "quote_volume": 124987.603948, "trades": 763, "taker_buy_base": 686745.58, "taker_buy_quote": 66446.440963 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0965, "high": 0.0974, "low": 0.0965, "close": 0.0972, "volume": 715694.05, "close_time": 1771826399999, "quote_volume": 69328.699411, "trades": 403, "taker_buy_base": 395219.84, "taker_buy_quote": 38284.324917 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0972, "high": 0.0994, "low": 0.0972, "close": 0.0992, "volume": 1614265.28, "close_time": 1771829999999, "quote_volume": 159473.645743, "trades": 1188, "taker_buy_base": 965597.48, "taker_buy_quote": 95345.053496 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0993, "high": 0.0996, "low": 0.0989, "close": 0.0989, "volume": 1331496.06, "close_time": 1771833599999, "quote_volume": 132090.666277, "trades": 1194, "taker_buy_base": 680056.96, "taker_buy_quote": 67495.17517 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0989, "high": 0.1001, "low": 0.0987, "close": 0.0997, "volume": 1080065.01, "close_time": 1771837199999, "quote_volume": 107330.486894, "trades": 1025, "taker_buy_base": 459809.3, "taker_buy_quote": 45708.984721 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0997, "high": 0.1015, "low": 0.0995, "close": 0.1013, "volume": 1346076.4, "close_time": 1771840799999, "quote_volume": 135346.2001, "trades": 1100, "taker_buy_base": 720075.42, "taker_buy_quote": 72475.688632 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1014, "high": 0.1019, "low": 0.1004, "close": 0.1006, "volume": 1022383.35, "close_time": 1771844399999, "quote_volume": 103237.293585, "trades": 761, "taker_buy_base": 402971.43, "taker_buy_quote": 40695.681549 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1006, "high": 0.1012, "low": 0.1005, "close": 0.1012, "volume": 883125.89, "close_time": 1771847999999, "quote_volume": 89154.644886, "trades": 337, "taker_buy_base": 386157.13, "taker_buy_quote": 38970.963753 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1012, "high": 0.103, "low": 0.1009, "close": 0.1021, "volume": 1562458.94, "close_time": 1771851599999, "quote_volume": 159379.339297, "trades": 896, "taker_buy_base": 819616.02, "taker_buy_quote": 83629.16018 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1011, "close": 0.1012, "volume": 1028582.84, "close_time": 1771855199999, "quote_volume": 104427.977976, "trades": 744, "taker_buy_base": 432365.1, "taker_buy_quote": 43909.554042 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1011, "high": 0.1012, "low": 0.0998, "close": 0.1004, "volume": 1760908.11, "close_time": 1771858799999, "quote_volume": 177284.69508, "trades": 1279, "taker_buy_base": 895380.27, "taker_buy_quote": 90153.783154 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0988, "close": 0.099, "volume": 1814800.98, "close_time": 1771862399999, "quote_volume": 180543.372626, "trades": 1115, "taker_buy_base": 833450.83, "taker_buy_quote": 82911.722148 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.099, "high": 0.0995, "low": 0.0984, "close": 0.0988, "volume": 2241179.82, "close_time": 1771865999999, "quote_volume": 221589.527002, "trades": 1294, "taker_buy_base": 1093839.46, "taker_buy_quote": 108151.716714 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0988, "high": 0.0991, "low": 0.0972, "close": 0.0987, "volume": 2386782.21, "close_time": 1771869599999, "quote_volume": 234273.044396, "trades": 1344, "taker_buy_base": 1122532.74, "taker_buy_quote": 110174.983471 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0987, "high": 0.0994, "low": 0.0979, "close": 0.0979, "volume": 1448096.64, "close_time": 1771873199999, "quote_volume": 142979.757135, "trades": 978, "taker_buy_base": 652215.77, "taker_buy_quote": 64387.121795 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.098, "high": 0.0983, "low": 0.0975, "close": 0.0977, "volume": 986613.45, "close_time": 1771876799999, "quote_volume": 96617.580533, "trades": 913, "taker_buy_base": 465339.4, "taker_buy_quote": 45574.024443 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0976, "high": 0.0982, "low": 0.0971, "close": 0.0981, "volume": 1200550.89, "close_time": 1771880399999, "quote_volume": 117396.940927, "trades": 819, "taker_buy_base": 502579.21, "taker_buy_quote": 49146.470252 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.098, "high": 0.0984, "low": 0.0978, "close": 0.0981, "volume": 1382673.21, "close_time": 1771883999999, "quote_volume": 135597.798462, "trades": 1197, "taker_buy_base": 517065.76, "taker_buy_quote": 50727.982617 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.098, "high": 0.0985, "low": 0.0978, "close": 0.0979, "volume": 873647.18, "close_time": 1771887599999, "quote_volume": 85841.080061, "trades": 552, "taker_buy_base": 443913.73, "taker_buy_quote": 43631.064236 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.098, "high": 0.0986, "low": 0.098, "close": 0.0985, "volume": 892125.45, "close_time": 1771891199999, "quote_volume": 87751.131732, "trades": 523, "taker_buy_base": 458147.66, "taker_buy_quote": 45070.455543 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0985, "high": 0.0993, "low": 0.0982, "close": 0.0993, "volume": 905935.25, "close_time": 1771894799999, "quote_volume": 89302.358887, "trades": 496, "taker_buy_base": 462092.56, "taker_buy_quote": 45580.020948 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0994, "high": 0.0997, "low": 0.0971, "close": 0.0985, "volume": 2251637.48, "close_time": 1771898399999, "quote_volume": 221755.455841, "trades": 1415, "taker_buy_base": 1202449.68, "taker_buy_quote": 118467.359249 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0984, "high": 0.0989, "low": 0.0975, "close": 0.0976, "volume": 1143822.52, "close_time": 1771901999999, "quote_volume": 112320.304828, "trades": 788, "taker_buy_base": 543209.46, "taker_buy_quote": 53404.176297 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0961, "close": 0.0963, "volume": 1053268.82, "close_time": 1771905599999, "quote_volume": 101847.796212, "trades": 993, "taker_buy_base": 510692.13, "taker_buy_quote": 49402.512455 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0955, "close": 0.0963, "volume": 909305.32, "close_time": 1771909199999, "quote_volume": 87416.032973, "trades": 631, "taker_buy_base": 498726.29, "taker_buy_quote": 47951.055426 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0964, "high": 0.0965, "low": 0.0951, "close": 0.0956, "volume": 857736.77, "close_time": 1771912799999, "quote_volume": 82073.321921, "trades": 639, "taker_buy_base": 358711.48, "taker_buy_quote": 34330.612033 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0957, "high": 0.0959, "low": 0.0951, "close": 0.0954, "volume": 610709.32, "close_time": 1771916399999, "quote_volume": 58359.030801, "trades": 457, "taker_buy_base": 254472.38, "taker_buy_quote": 24333.063237 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0955, "high": 0.096, "low": 0.0953, "close": 0.0954, "volume": 1186799.85, "close_time": 1771919999999, "quote_volume": 113569.163433, "trades": 1104, "taker_buy_base": 555153.51, "taker_buy_quote": 53147.898095 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0948, "close": 0.0956, "volume": 1236429.52, "close_time": 1771923599999, "quote_volume": 117845.882837, "trades": 1079, "taker_buy_base": 553539.35, "taker_buy_quote": 52759.734976 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0942, "close": 0.0946, "volume": 1591813.88, "close_time": 1771927199999, "quote_volume": 150822.59768, "trades": 915, "taker_buy_base": 839559.1, "taker_buy_quote": 79541.812476 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0946, "high": 0.0952, "low": 0.0941, "close": 0.0951, "volume": 1342479.29, "close_time": 1771930799999, "quote_volume": 127060.644034, "trades": 618, "taker_buy_base": 586913.22, "taker_buy_quote": 55548.393428 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.095, "high": 0.0954, "low": 0.095, "close": 0.0952, "volume": 947248.5, "close_time": 1771934399999, "quote_volume": 90170.179416, "trades": 552, "taker_buy_base": 447572.62, "taker_buy_quote": 42607.31261 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0952, "high": 0.0967, "low": 0.0951, "close": 0.0961, "volume": 1877799.21, "close_time": 1771937999999, "quote_volume": 180387.557873, "trades": 1382, "taker_buy_base": 1131010.38, "taker_buy_quote": 108606.45332 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0962, "high": 0.0964, "low": 0.0949, "close": 0.0961, "volume": 1766174.3, "close_time": 1771941599999, "quote_volume": 169133.911843, "trades": 1142, "taker_buy_base": 764044.32, "taker_buy_quote": 73213.816896 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.096, "high": 0.0977, "low": 0.0954, "close": 0.0972, "volume": 1836517.27, "close_time": 1771945199999, "quote_volume": 177291.714949, "trades": 1447, "taker_buy_base": 878527.39, "taker_buy_quote": 84827.925177 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0972, "high": 0.099, "low": 0.0971, "close": 0.0988, "volume": 2215270.37, "close_time": 1771948799999, "quote_volume": 217507.129069, "trades": 1417, "taker_buy_base": 1058033.35, "taker_buy_quote": 104000.872682 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0988, "high": 0.0995, "low": 0.098, "close": 0.0992, "volume": 1547737.98, "close_time": 1771952399999, "quote_volume": 152760.491651, "trades": 1173, "taker_buy_base": 732668.42, "taker_buy_quote": 72319.365798 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0985, "close": 0.0988, "volume": 1902518.17, "close_time": 1771955999999, "quote_volume": 188352.998544, "trades": 1285, "taker_buy_base": 994391.32, "taker_buy_quote": 98468.924018 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0988, "high": 0.0992, "low": 0.0984, "close": 0.0986, "volume": 1093382.22, "close_time": 1771959599999, "quote_volume": 107952.160444, "trades": 850, "taker_buy_base": 536140.42, "taker_buy_quote": 52931.404753 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0986, "high": 0.0991, "low": 0.0982, "close": 0.0988, "volume": 1356938.24, "close_time": 1771963199999, "quote_volume": 134020.673549, "trades": 873, "taker_buy_base": 663578.02, "taker_buy_quote": 65551.170093 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0988, "high": 0.0991, "low": 0.0985, "close": 0.0986, "volume": 837607.5, "close_time": 1771966799999, "quote_volume": 82811.704439, "trades": 695, "taker_buy_base": 417112.04, "taker_buy_quote": 41231.653715 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0986, "high": 0.0986, "low": 0.0975, "close": 0.0981, "volume": 643016.16, "close_time": 1771970399999, "quote_volume": 62953.386014, "trades": 497, "taker_buy_base": 351748.98, "taker_buy_quote": 34443.670241 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0981, "high": 0.0988, "low": 0.098, "close": 0.0986, "volume": 758725.15, "close_time": 1771973999999, "quote_volume": 74799.412281, "trades": 366, "taker_buy_base": 219999.87, "taker_buy_quote": 21673.205083 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0987, "high": 0.0987, "low": 0.0978, "close": 0.0979, "volume": 497164.16, "close_time": 1771977599999, "quote_volume": 48853.425393, "trades": 279, "taker_buy_base": 177269.39, "taker_buy_quote": 17428.922017 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.098, "high": 0.0983, "low": 0.0975, "close": 0.0982, "volume": 1961208.33, "close_time": 1771981199999, "quote_volume": 192046.893193, "trades": 788, "taker_buy_base": 785367.95, "taker_buy_quote": 76919.705553 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0982, "high": 0.1028, "low": 0.098, "close": 0.1011, "volume": 3435767.47, "close_time": 1771984799999, "quote_volume": 347398.589504, "trades": 2517, "taker_buy_base": 1513857.38, "taker_buy_quote": 152914.408696 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1011, "high": 0.1026, "low": 0.1009, "close": 0.1011, "volume": 2024610.39, "close_time": 1771988399999, "quote_volume": 205952.799886, "trades": 1185, "taker_buy_base": 1063388.65, "taker_buy_quote": 108209.130167 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1011, "high": 0.1011, "low": 0.0997, "close": 0.0997, "volume": 1417173.03, "close_time": 1771991999999, "quote_volume": 141824.894698, "trades": 638, "taker_buy_base": 631431.4, "taker_buy_quote": 63190.495964 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0997, "high": 0.1006, "low": 0.099, "close": 0.1003, "volume": 1223061.36, "close_time": 1771995599999, "quote_volume": 122146.674574, "trades": 599, "taker_buy_base": 610279.06, "taker_buy_quote": 60962.3079 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1004, "high": 0.1005, "low": 0.0992, "close": 0.1, "volume": 1029373.17, "close_time": 1771999199999, "quote_volume": 102873.256369, "trades": 539, "taker_buy_base": 593714.95, "taker_buy_quote": 59321.097871 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1001, "high": 0.1009, "low": 0.1001, "close": 0.1004, "volume": 616527.27, "close_time": 1772002799999, "quote_volume": 61975.906433, "trades": 412, "taker_buy_base": 309839.32, "taker_buy_quote": 31162.733896 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1004, "high": 0.1008, "low": 0.1, "close": 0.1008, "volume": 669204.0, "close_time": 1772006399999, "quote_volume": 67196.97954, "trades": 423, "taker_buy_base": 280369.5, "taker_buy_quote": 28151.996055 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1007, "high": 0.1015, "low": 0.1005, "close": 0.1014, "volume": 931620.95, "close_time": 1772009999999, "quote_volume": 94129.823677, "trades": 797, "taker_buy_base": 471616.31, "taker_buy_quote": 47680.035232 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1015, "high": 0.102, "low": 0.1013, "close": 0.1017, "volume": 1038939.55, "close_time": 1772013599999, "quote_volume": 105714.661639, "trades": 697, "taker_buy_base": 634081.1, "taker_buy_quote": 64542.933044 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1017, "high": 0.1017, "low": 0.101, "close": 0.1015, "volume": 854519.1, "close_time": 1772017199999, "quote_volume": 86601.747147, "trades": 635, "taker_buy_base": 390464.9, "taker_buy_quote": 39578.904997 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1016, "high": 0.1019, "low": 0.1011, "close": 0.1015, "volume": 405755.32, "close_time": 1772020799999, "quote_volume": 41190.409577, "trades": 297, "taker_buy_base": 155335.55, "taker_buy_quote": 15769.464776 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1015, "high": 0.1032, "low": 0.1011, "close": 0.1031, "volume": 2442006.35, "close_time": 1772024399999, "quote_volume": 249884.633703, "trades": 1672, "taker_buy_base": 1266829.75, "taker_buy_quote": 129549.723135 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.1032, "high": 0.1038, "low": 0.1026, "close": 0.1032, "volume": 2188679.71, "close_time": 1772027999999, "quote_volume": 226137.786025, "trades": 1637, "taker_buy_base": 1018306.59, "taker_buy_quote": 105201.181072 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1032, "high": 0.1061, "low": 0.103, "close": 0.106, "volume": 3008462.16, "close_time": 1772031599999, "quote_volume": 312695.537668, "trades": 1836, "taker_buy_base": 1569353.58, "taker_buy_quote": 163103.107705 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.106, "high": 0.1076, "low": 0.1053, "close": 0.1067, "volume": 2364252.3, "close_time": 1772035199999, "quote_volume": 251097.52871, "trades": 1766, "taker_buy_base": 1264501.47, "taker_buy_quote": 134290.610943 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1068, "high": 0.1082, "low": 0.1062, "close": 0.1081, "volume": 2649614.68, "close_time": 1772038799999, "quote_volume": 284212.15304, "trades": 1746, "taker_buy_base": 1274934.15, "taker_buy_quote": 136793.688167 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1081, "high": 0.109, "low": 0.1077, "close": 0.1089, "volume": 2219144.97, "close_time": 1772042399999, "quote_volume": 240618.391416, "trades": 1475, "taker_buy_base": 1151158.05, "taker_buy_quote": 124855.178132 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1089, "high": 0.1108, "low": 0.1084, "close": 0.1104, "volume": 2959366.13, "close_time": 1772045999999, "quote_volume": 325132.359958, "trades": 1657, "taker_buy_base": 1524487.17, "taker_buy_quote": 167520.730669 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1104, "high": 0.1118, "low": 0.1096, "close": 0.1117, "volume": 2181910.68, "close_time": 1772049599999, "quote_volume": 241374.758884, "trades": 1515, "taker_buy_base": 1143461.97, "taker_buy_quote": 126665.538361 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1116, "high": 0.1123, "low": 0.1114, "close": 0.1119, "volume": 2136570.38, "close_time": 1772053199999, "quote_volume": 239195.718104, "trades": 1245, "taker_buy_base": 829866.66, "taker_buy_quote": 92920.355633 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.112, "high": 0.1151, "low": 0.1113, "close": 0.1139, "volume": 3123633.25, "close_time": 1772056799999, "quote_volume": 353423.799415, "trades": 1819, "taker_buy_base": 1645666.79, "taker_buy_quote": 186105.75001 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.114, "high": 0.1147, "low": 0.1106, "close": 0.1111, "volume": 2289937.36, "close_time": 1772060399999, "quote_volume": 258585.253976, "trades": 1321, "taker_buy_base": 969140.52, "taker_buy_quote": 109515.669863 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.111, "high": 0.1111, "low": 0.108, "close": 0.1094, "volume": 2417191.27, "close_time": 1772063999999, "quote_volume": 265182.4322, "trades": 1367, "taker_buy_base": 1139045.61, "taker_buy_quote": 125004.642827 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1094, "high": 0.1098, "low": 0.108, "close": 0.1086, "volume": 2331268.42, "close_time": 1772067599999, "quote_volume": 254194.788528, "trades": 1475, "taker_buy_base": 1160027.55, "taker_buy_quote": 126530.929642 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1085, "high": 0.1096, "low": 0.1083, "close": 0.1087, "volume": 1220249.5, "close_time": 1772071199999, "quote_volume": 132998.478803, "trades": 797, "taker_buy_base": 592821.89, "taker_buy_quote": 64619.876432 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1087, "high": 0.1099, "low": 0.1077, "close": 0.1098, "volume": 1090987.59, "close_time": 1772074799999, "quote_volume": 118658.418724, "trades": 651, "taker_buy_base": 555669.89, "taker_buy_quote": 60488.198795 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1099, "high": 0.1101, "low": 0.1093, "close": 0.1093, "volume": 1388713.51, "close_time": 1772078399999, "quote_volume": 152401.010172, "trades": 660, "taker_buy_base": 697380.95, "taker_buy_quote": 76547.197722 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1092, "high": 0.1105, "low": 0.1091, "close": 0.1099, "volume": 1595281.49, "close_time": 1772081999999, "quote_volume": 175317.456637, "trades": 917, "taker_buy_base": 777840.92, "taker_buy_quote": 85466.992795 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1097, "high": 0.1099, "low": 0.1083, "close": 0.1096, "volume": 1256080.66, "close_time": 1772085599999, "quote_volume": 137100.525979, "trades": 1011, "taker_buy_base": 611422.55, "taker_buy_quote": 66728.20816 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1095, "high": 0.1105, "low": 0.109, "close": 0.1102, "volume": 1518988.35, "close_time": 1772089199999, "quote_volume": 167043.27015, "trades": 898, "taker_buy_base": 604691.71, "taker_buy_quote": 66489.022765 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1103, "high": 0.1117, "low": 0.1103, "close": 0.1116, "volume": 1523692.02, "close_time": 1772092799999, "quote_volume": 169103.770718, "trades": 1158, "taker_buy_base": 844803.15, "taker_buy_quote": 93769.215635 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1117, "high": 0.1129, "low": 0.1109, "close": 0.1127, "volume": 2782486.83, "close_time": 1772096399999, "quote_volume": 311728.994936, "trades": 1661, "taker_buy_base": 1294540.11, "taker_buy_quote": 145024.254398 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1126, "high": 0.1194, "low": 0.1122, "close": 0.1162, "volume": 9896985.84, "close_time": 1772099999999, "quote_volume": 1152389.994143, "trades": 6410, "taker_buy_base": 5739758.43, "taker_buy_quote": 668121.485608 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1162, "high": 0.1182, "low": 0.1114, "close": 0.1116, "volume": 5935085.58, "close_time": 1772103599999, "quote_volume": 678886.17614, "trades": 3797, "taker_buy_base": 2576297.73, "taker_buy_quote": 295099.077877 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1116, "high": 0.1117, "low": 0.1097, "close": 0.1101, "volume": 2977636.78, "close_time": 1772107199999, "quote_volume": 329109.286706, "trades": 1514, "taker_buy_base": 1385506.84, "taker_buy_quote": 153085.738683 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1101, "high": 0.1107, "low": 0.1089, "close": 0.1103, "volume": 2750370.12, "close_time": 1772110799999, "quote_volume": 302417.569038, "trades": 1390, "taker_buy_base": 1312846.03, "taker_buy_quote": 144355.267824 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1104, "high": 0.1105, "low": 0.1089, "close": 0.109, "volume": 1788366.72, "close_time": 1772114399999, "quote_volume": 196041.427777, "trades": 985, "taker_buy_base": 872634.41, "taker_buy_quote": 95654.917157 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1091, "high": 0.1095, "low": 0.1072, "close": 0.1085, "volume": 4559821.34, "close_time": 1772117999999, "quote_volume": 494185.415768, "trades": 2090, "taker_buy_base": 2187800.69, "taker_buy_quote": 237171.573404 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1087, "high": 0.1087, "low": 0.1064, "close": 0.1077, "volume": 4432082.38, "close_time": 1772121599999, "quote_volume": 475836.305324, "trades": 2433, "taker_buy_base": 2216219.16, "taker_buy_quote": 237953.040532 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1077, "high": 0.1078, "low": 0.1036, "close": 0.104, "volume": 4776630.79, "close_time": 1772125199999, "quote_volume": 502485.697645, "trades": 2591, "taker_buy_base": 1739081.26, "taker_buy_quote": 183166.833657 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1039, "high": 0.105, "low": 0.1033, "close": 0.1036, "volume": 3073227.31, "close_time": 1772128799999, "quote_volume": 319886.021462, "trades": 1635, "taker_buy_base": 1541014.15, "taker_buy_quote": 160378.01412 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1035, "high": 0.1051, "low": 0.103, "close": 0.1049, "volume": 3456335.84, "close_time": 1772132399999, "quote_volume": 359949.557329, "trades": 1834, "taker_buy_base": 1671559.52, "taker_buy_quote": 174092.247472 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1049, "high": 0.107, "low": 0.1048, "close": 0.105, "volume": 3394144.14, "close_time": 1772135999999, "quote_volume": 358578.93292, "trades": 1580, "taker_buy_base": 1842015.5, "taker_buy_quote": 194493.766013 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1049, "high": 0.1056, "low": 0.1044, "close": 0.1047, "volume": 1459121.55, "close_time": 1772139599999, "quote_volume": 153106.577581, "trades": 702, "taker_buy_base": 689950.71, "taker_buy_quote": 72437.442341 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1046, "high": 0.1054, "low": 0.1044, "close": 0.1052, "volume": 914190.9, "close_time": 1772143199999, "quote_volume": 96024.586811, "trades": 413, "taker_buy_base": 421388.35, "taker_buy_quote": 44264.76525 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1052, "high": 0.106, "low": 0.105, "close": 0.1058, "volume": 615154.62, "close_time": 1772146799999, "quote_volume": 64834.715982, "trades": 317, "taker_buy_base": 299540.27, "taker_buy_quote": 31586.717284 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1051, "close": 0.1052, "volume": 535481.9, "close_time": 1772150399999, "quote_volume": 56468.009083, "trades": 346, "taker_buy_base": 266416.37, "taker_buy_quote": 28095.683792 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1042, "close": 0.1052, "volume": 975658.88, "close_time": 1772153999999, "quote_volume": 102118.267043, "trades": 660, "taker_buy_base": 459342.57, "taker_buy_quote": 48084.322629 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1052, "high": 0.1055, "low": 0.1048, "close": 0.105, "volume": 1063046.02, "close_time": 1772157599999, "quote_volume": 111655.015185, "trades": 512, "taker_buy_base": 518481.25, "taker_buy_quote": 54448.386782 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1051, "high": 0.1055, "low": 0.1046, "close": 0.1049, "volume": 762198.53, "close_time": 1772161199999, "quote_volume": 80009.767669, "trades": 432, "taker_buy_base": 359335.01, "taker_buy_quote": 37697.923282 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1048, "high": 0.1059, "low": 0.1043, "close": 0.1057, "volume": 1059155.72, "close_time": 1772164799999, "quote_volume": 110979.236326, "trades": 622, "taker_buy_base": 557918.24, "taker_buy_quote": 58485.557935 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1056, "high": 0.1088, "low": 0.1056, "close": 0.1074, "volume": 3792584.57, "close_time": 1772168399999, "quote_volume": 408077.029249, "trades": 1962, "taker_buy_base": 1905635.55, "taker_buy_quote": 204927.704403 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1074, "high": 0.1079, "low": 0.1066, "close": 0.1067, "volume": 903325.77, "close_time": 1772171999999, "quote_volume": 96788.873856, "trades": 520, "taker_buy_base": 488106.14, "taker_buy_quote": 52297.08562 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1049, "close": 0.1064, "volume": 2013360.2, "close_time": 1772175599999, "quote_volume": 213454.141919, "trades": 1029, "taker_buy_base": 868904.9, "taker_buy_quote": 92106.535712 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1064, "high": 0.107, "low": 0.1057, "close": 0.107, "volume": 1446269.1, "close_time": 1772179199999, "quote_volume": 153543.46305, "trades": 819, "taker_buy_base": 662266.45, "taker_buy_quote": 70342.139014 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1069, "high": 0.1079, "low": 0.1069, "close": 0.1078, "volume": 1031714.43, "close_time": 1772182799999, "quote_volume": 110863.715296, "trades": 520, "taker_buy_base": 507922.2, "taker_buy_quote": 54594.11753 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1079, "high": 0.109, "low": 0.1076, "close": 0.108, "volume": 1640441.76, "close_time": 1772186399999, "quote_volume": 177483.122213, "trades": 740, "taker_buy_base": 718426.29, "taker_buy_quote": 77730.766512 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1079, "high": 0.1081, "low": 0.1058, "close": 0.1063, "volume": 2913406.3, "close_time": 1772189999999, "quote_volume": 310994.452564, "trades": 1225, "taker_buy_base": 1327656.55, "taker_buy_quote": 141739.752524 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1061, "high": 0.1071, "low": 0.1039, "close": 0.104, "volume": 2738577.58, "close_time": 1772193599999, "quote_volume": 289215.236005, "trades": 1441, "taker_buy_base": 1056076.57, "taker_buy_quote": 111632.902529 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.104, "high": 0.1043, "low": 0.1033, "close": 0.1039, "volume": 1949296.18, "close_time": 1772197199999, "quote_volume": 201977.387757, "trades": 827, "taker_buy_base": 965423.06, "taker_buy_quote": 100032.411409 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.104, "high": 0.1046, "low": 0.1022, "close": 0.1044, "volume": 3173433.51, "close_time": 1772200799999, "quote_volume": 328228.301377, "trades": 1289, "taker_buy_base": 1380965.99, "taker_buy_quote": 142909.168776 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1043, "high": 0.105, "low": 0.1034, "close": 0.1035, "volume": 2650004.66, "close_time": 1772204399999, "quote_volume": 275702.118908, "trades": 1382, "taker_buy_base": 1392721.29, "taker_buy_quote": 144868.878778 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1035, "high": 0.1047, "low": 0.1034, "close": 0.1044, "volume": 1983533.77, "close_time": 1772207999999, "quote_volume": 206397.835362, "trades": 973, "taker_buy_base": 1146684.54, "taker_buy_quote": 119319.56869 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1044, "high": 0.1044, "low": 0.1022, "close": 0.1026, "volume": 2379904.71, "close_time": 1772211599999, "quote_volume": 245976.797871, "trades": 1263, "taker_buy_base": 1145878.65, "taker_buy_quote": 118498.157071 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1025, "high": 0.1032, "low": 0.1014, "close": 0.1032, "volume": 2681583.94, "close_time": 1772215199999, "quote_volume": 273999.43504, "trades": 1373, "taker_buy_base": 1464717.99, "taker_buy_quote": 149738.62941 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1032, "high": 0.1034, "low": 0.1022, "close": 0.1023, "volume": 926737.38, "close_time": 1772218799999, "quote_volume": 95308.12227, "trades": 526, "taker_buy_base": 441212.89, "taker_buy_quote": 45369.766577 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1024, "high": 0.1024, "low": 0.1014, "close": 0.1017, "volume": 1653298.76, "close_time": 1772222399999, "quote_volume": 168329.7249, "trades": 810, "taker_buy_base": 818744.4, "taker_buy_quote": 83374.358966 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1017, "high": 0.1023, "low": 0.1017, "close": 0.1022, "volume": 972756.67, "close_time": 1772225999999, "quote_volume": 99235.926011, "trades": 520, "taker_buy_base": 491949.97, "taker_buy_quote": 50193.258772 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1022, "high": 0.1026, "low": 0.1014, "close": 0.1016, "volume": 665121.14, "close_time": 1772229599999, "quote_volume": 67920.098766, "trades": 332, "taker_buy_base": 302386.32, "taker_buy_quote": 30874.795658 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1017, "high": 0.1019, "low": 0.0996, "close": 0.1019, "volume": 914390.54, "close_time": 1772233199999, "quote_volume": 92338.075337, "trades": 575, "taker_buy_base": 392238.57, "taker_buy_quote": 39625.853393 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1019, "high": 0.1029, "low": 0.1019, "close": 0.1028, "volume": 1007529.25, "close_time": 1772236799999, "quote_volume": 103356.673817, "trades": 511, "taker_buy_base": 606893.44, "taker_buy_quote": 62260.507301 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1028, "high": 0.1041, "low": 0.1026, "close": 0.1041, "volume": 1281267.81, "close_time": 1772240399999, "quote_volume": 132312.407284, "trades": 504, "taker_buy_base": 506883.45, "taker_buy_quote": 52353.106086 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1041, "high": 0.1042, "low": 0.1028, "close": 0.1035, "volume": 589469.19, "close_time": 1772243999999, "quote_volume": 60950.053499, "trades": 282, "taker_buy_base": 277480.94, "taker_buy_quote": 28680.598965 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1034, "high": 0.1044, "low": 0.1033, "close": 0.1043, "volume": 582444.09, "close_time": 1772247599999, "quote_volume": 60521.071583, "trades": 397, "taker_buy_base": 409380.45, "taker_buy_quote": 42565.180826 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1042, "high": 0.1042, "low": 0.1033, "close": 0.1036, "volume": 269862.46, "close_time": 1772251199999, "quote_volume": 28002.705709, "trades": 113, "taker_buy_base": 98283.54, "taker_buy_quote": 10196.414002 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1036, "high": 0.1037, "low": 0.1027, "close": 0.1032, "volume": 546317.97, "close_time": 1772254799999, "quote_volume": 56432.34397, "trades": 188, "taker_buy_base": 276633.33, "taker_buy_quote": 28572.928654 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1017, "close": 0.102, "volume": 471781.41, "close_time": 1772258399999, "quote_volume": 48313.495642, "trades": 231, "taker_buy_base": 249168.3, "taker_buy_quote": 25515.141992 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.102, "high": 0.102, "low": 0.096, "close": 0.0964, "volume": 5846694.94, "close_time": 1772261999999, "quote_volume": 575686.492669, "trades": 2741, "taker_buy_base": 2438118.79, "taker_buy_quote": 239627.648771 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0963, "high": 0.0989, "low": 0.0956, "close": 0.0976, "volume": 2874326.38, "close_time": 1772265599999, "quote_volume": 279774.27943, "trades": 1236, "taker_buy_base": 1459082.53, "taker_buy_quote": 142076.110001 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0975, "high": 0.0975, "low": 0.0956, "close": 0.0958, "volume": 1638146.63, "close_time": 1772269199999, "quote_volume": 158252.572635, "trades": 779, "taker_buy_base": 753769.88, "taker_buy_quote": 72821.183387 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0958, "high": 0.0967, "low": 0.0954, "close": 0.0958, "volume": 2002256.6, "close_time": 1772272799999, "quote_volume": 192369.676276, "trades": 780, "taker_buy_base": 976503.58, "taker_buy_quote": 93847.542869 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0957, "high": 0.0967, "low": 0.0952, "close": 0.0958, "volume": 1559342.59, "close_time": 1772276399999, "quote_volume": 149403.775118, "trades": 722, "taker_buy_base": 721261.78, "taker_buy_quote": 69149.986034 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0958, "high": 0.0965, "low": 0.0952, "close": 0.0955, "volume": 1403348.47, "close_time": 1772279999999, "quote_volume": 134796.58916, "trades": 632, "taker_buy_base": 725568.9, "taker_buy_quote": 69711.887622 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0955, "high": 0.0964, "low": 0.0955, "close": 0.0963, "volume": 996919.15, "close_time": 1772283599999, "quote_volume": 95715.299288, "trades": 342, "taker_buy_base": 533711.92, "taker_buy_quote": 51238.854421 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0964, "high": 0.099, "low": 0.0954, "close": 0.0988, "volume": 2346129.22, "close_time": 1772287199999, "quote_volume": 228679.797657, "trades": 1141, "taker_buy_base": 1111330.37, "taker_buy_quote": 108398.498837 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0989, "high": 0.0999, "low": 0.0978, "close": 0.0979, "volume": 3473385.82, "close_time": 1772290799999, "quote_volume": 343146.213393, "trades": 1431, "taker_buy_base": 1487749.2, "taker_buy_quote": 147042.075771 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0979, "high": 0.0989, "low": 0.0973, "close": 0.0984, "volume": 2195050.77, "close_time": 1772294399999, "quote_volume": 215786.462618, "trades": 798, "taker_buy_base": 1072194.09, "taker_buy_quote": 105397.300548 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0984, "high": 0.099, "low": 0.098, "close": 0.0989, "volume": 1361448.42, "close_time": 1772297999999, "quote_volume": 134107.870033, "trades": 445, "taker_buy_base": 634901.63, "taker_buy_quote": 62524.294125 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0989, "high": 0.1, "low": 0.0983, "close": 0.0998, "volume": 2388834.99, "close_time": 1772301599999, "quote_volume": 236669.113228, "trades": 893, "taker_buy_base": 1139135.83, "taker_buy_quote": 112870.857982 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0997, "high": 0.1021, "low": 0.0993, "close": 0.1015, "volume": 1598483.64, "close_time": 1772305199999, "quote_volume": 160752.016137, "trades": 821, "taker_buy_base": 810169.96, "taker_buy_quote": 81464.333343 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1015, "high": 0.1034, "low": 0.1005, "close": 0.1025, "volume": 1677150.32, "close_time": 1772308799999, "quote_volume": 170941.578299, "trades": 747, "taker_buy_base": 821846.05, "taker_buy_quote": 83687.450906 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1024, "high": 0.1053, "low": 0.102, "close": 0.1049, "volume": 2829836.13, "close_time": 1772312399999, "quote_volume": 294177.880021, "trades": 1286, "taker_buy_base": 1414051.31, "taker_buy_quote": 147124.871303 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1049, "high": 0.105, "low": 0.1028, "close": 0.1033, "volume": 1592449.43, "close_time": 1772315999999, "quote_volume": 165075.183145, "trades": 875, "taker_buy_base": 597891.53, "taker_buy_quote": 61958.962177 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1033, "high": 0.1052, "low": 0.1033, "close": 0.104, "volume": 1181220.22, "close_time": 1772319599999, "quote_volume": 122958.007522, "trades": 644, "taker_buy_base": 510597.77, "taker_buy_quote": 53124.1786 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1041, "high": 0.1043, "low": 0.1033, "close": 0.1042, "volume": 649686.2, "close_time": 1772323199999, "quote_volume": 67423.100202, "trades": 505, "taker_buy_base": 305812.93, "taker_buy_quote": 31755.319836 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1042, "high": 0.1048, "low": 0.1032, "close": 0.1034, "volume": 976652.75, "close_time": 1772326799999, "quote_volume": 101477.466221, "trades": 673, "taker_buy_base": 479387.86, "taker_buy_quote": 49828.411938 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1033, "high": 0.1066, "low": 0.1025, "close": 0.1058, "volume": 1782926.38, "close_time": 1772330399999, "quote_volume": 185942.682885, "trades": 1111, "taker_buy_base": 832169.64, "taker_buy_quote": 87027.586341 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1059, "high": 0.1081, "low": 0.1059, "close": 0.1072, "volume": 2402852.32, "close_time": 1772333999999, "quote_volume": 257212.483667, "trades": 1288, "taker_buy_base": 1103148.66, "taker_buy_quote": 118054.619998 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1071, "high": 0.1074, "low": 0.1061, "close": 0.1065, "volume": 1205649.39, "close_time": 1772337599999, "quote_volume": 128705.716193, "trades": 628, "taker_buy_base": 544625.97, "taker_buy_quote": 58139.347458 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1065, "high": 0.1068, "low": 0.1052, "close": 0.1058, "volume": 1045594.83, "close_time": 1772341199999, "quote_volume": 110634.167413, "trades": 551, "taker_buy_base": 420474.23, "taker_buy_quote": 44510.86375 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1059, "high": 0.1065, "low": 0.1057, "close": 0.1063, "volume": 676453.96, "close_time": 1772344799999, "quote_volume": 71802.865469, "trades": 405, "taker_buy_base": 299850.04, "taker_buy_quote": 31820.174278 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1063, "high": 0.1063, "low": 0.1042, "close": 0.1048, "volume": 1367828.23, "close_time": 1772348399999, "quote_volume": 143427.557982, "trades": 591, "taker_buy_base": 612792.81, "taker_buy_quote": 64246.201624 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1048, "high": 0.1059, "low": 0.1047, "close": 0.1058, "volume": 676337.08, "close_time": 1772351999999, "quote_volume": 71268.280655, "trades": 354, "taker_buy_base": 329493.23, "taker_buy_quote": 34728.643521 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1044, "close": 0.1044, "volume": 905791.4, "close_time": 1772355599999, "quote_volume": 95485.577212, "trades": 571, "taker_buy_base": 406050.4, "taker_buy_quote": 42809.592646 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1046, "high": 0.1057, "low": 0.1041, "close": 0.1045, "volume": 930474.89, "close_time": 1772359199999, "quote_volume": 97554.28121, "trades": 430, "taker_buy_base": 411584.63, "taker_buy_quote": 43172.28139 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1046, "high": 0.105, "low": 0.1037, "close": 0.1043, "volume": 1095821.3, "close_time": 1772362799999, "quote_volume": 114260.328912, "trades": 494, "taker_buy_base": 494106.97, "taker_buy_quote": 51527.491334 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1044, "high": 0.1046, "low": 0.104, "close": 0.1042, "volume": 235802.15, "close_time": 1772366399999, "quote_volume": 24588.635189, "trades": 110, "taker_buy_base": 143482.38, "taker_buy_quote": 14964.788484 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1041, "high": 0.1046, "low": 0.1035, "close": 0.1037, "volume": 970745.52, "close_time": 1772369999999, "quote_volume": 100932.807805, "trades": 408, "taker_buy_base": 388849.39, "taker_buy_quote": 40465.384616 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1037, "high": 0.1063, "low": 0.1033, "close": 0.1057, "volume": 1951803.88, "close_time": 1772373599999, "quote_volume": 204832.547637, "trades": 1133, "taker_buy_base": 1070050.05, "taker_buy_quote": 112316.943851 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1057, "high": 0.1069, "low": 0.1046, "close": 0.1048, "volume": 1849928.93, "close_time": 1772377199999, "quote_volume": 195681.676744, "trades": 969, "taker_buy_base": 936630.42, "taker_buy_quote": 99117.185674 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1048, "high": 0.106, "low": 0.1048, "close": 0.1052, "volume": 1237445.39, "close_time": 1772380799999, "quote_volume": 130541.174468, "trades": 445, "taker_buy_base": 526822.51, "taker_buy_quote": 55569.47185 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1053, "high": 0.1061, "low": 0.1031, "close": 0.1039, "volume": 2153852.42, "close_time": 1772384399999, "quote_volume": 225491.458466, "trades": 971, "taker_buy_base": 973929.06, "taker_buy_quote": 102071.129927 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1039, "high": 0.104, "low": 0.1025, "close": 0.1032, "volume": 2244137.11, "close_time": 1772387999999, "quote_volume": 231932.33969, "trades": 941, "taker_buy_base": 1173668.64, "taker_buy_quote": 121326.112996 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1033, "high": 0.1054, "low": 0.1033, "close": 0.1044, "volume": 1582241.08, "close_time": 1772391599999, "quote_volume": 165486.984258, "trades": 670, "taker_buy_base": 897639.48, "taker_buy_quote": 93842.883612 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1044, "high": 0.1045, "low": 0.1026, "close": 0.1029, "volume": 1188268.37, "close_time": 1772395199999, "quote_volume": 122976.771407, "trades": 659, "taker_buy_base": 525291.35, "taker_buy_quote": 54383.559095 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1029, "high": 0.1029, "low": 0.1008, "close": 0.1012, "volume": 1978119.36, "close_time": 1772398799999, "quote_volume": 201126.165084, "trades": 952, "taker_buy_base": 1099330.67, "taker_buy_quote": 111695.443235 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1011, "high": 0.1026, "low": 0.101, "close": 0.1025, "volume": 913294.9, "close_time": 1772402399999, "quote_volume": 93154.652061, "trades": 643, "taker_buy_base": 467265.34, "taker_buy_quote": 47661.707527 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1025, "high": 0.1048, "low": 0.1023, "close": 0.1028, "volume": 1871323.54, "close_time": 1772405999999, "quote_volume": 194067.221018, "trades": 901, "taker_buy_base": 893189.55, "taker_buy_quote": 92758.359993 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1027, "high": 0.1047, "low": 0.1027, "close": 0.1036, "volume": 786467.89, "close_time": 1772409599999, "quote_volume": 81561.293307, "trades": 481, "taker_buy_base": 394364.44, "taker_buy_quote": 40890.160875 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1036, "high": 0.1056, "low": 0.1034, "close": 0.1047, "volume": 1099010.55, "close_time": 1772413199999, "quote_volume": 114450.539496, "trades": 624, "taker_buy_base": 540168.46, "taker_buy_quote": 56295.534299 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1048, "high": 0.1063, "low": 0.1046, "close": 0.1056, "volume": 1141065.63, "close_time": 1772416799999, "quote_volume": 120423.883788, "trades": 773, "taker_buy_base": 580076.25, "taker_buy_quote": 61249.784116 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1057, "high": 0.106, "low": 0.1044, "close": 0.1051, "volume": 989655.84, "close_time": 1772420399999, "quote_volume": 104003.717948, "trades": 596, "taker_buy_base": 454244.33, "taker_buy_quote": 47759.413317 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1052, "high": 0.1065, "low": 0.1046, "close": 0.1061, "volume": 1130440.35, "close_time": 1772423999999, "quote_volume": 119590.615033, "trades": 665, "taker_buy_base": 561721.37, "taker_buy_quote": 59378.712642 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1063, "high": 0.1073, "low": 0.1058, "close": 0.1059, "volume": 1531941.87, "close_time": 1772427599999, "quote_volume": 163158.290725, "trades": 705, "taker_buy_base": 802762.2, "taker_buy_quote": 85496.89817 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.106, "high": 0.1062, "low": 0.1046, "close": 0.1046, "volume": 1187208.13, "close_time": 1772431199999, "quote_volume": 125388.460343, "trades": 624, "taker_buy_base": 520801.76, "taker_buy_quote": 55041.890764 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1048, "high": 0.1053, "low": 0.1034, "close": 0.1038, "volume": 928119.62, "close_time": 1772434799999, "quote_volume": 96763.249919, "trades": 463, "taker_buy_base": 413773.87, "taker_buy_quote": 43152.556382 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1038, "high": 0.1039, "low": 0.1026, "close": 0.1033, "volume": 672570.67, "close_time": 1772438399999, "quote_volume": 69466.56445, "trades": 477, "taker_buy_base": 286728.58, "taker_buy_quote": 29611.987018 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1033, "high": 0.1039, "low": 0.1019, "close": 0.1037, "volume": 1612251.34, "close_time": 1772441999999, "quote_volume": 165822.829379, "trades": 830, "taker_buy_base": 725978.2, "taker_buy_quote": 74746.346292 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1036, "high": 0.1047, "low": 0.1035, "close": 0.1038, "volume": 1331724.16, "close_time": 1772445599999, "quote_volume": 138616.448624, "trades": 681, "taker_buy_base": 669311.78, "taker_buy_quote": 69680.133145 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1037, "high": 0.1041, "low": 0.1034, "close": 0.1041, "volume": 628325.43, "close_time": 1772449199999, "quote_volume": 65162.608291, "trades": 301, "taker_buy_base": 329374.73, "taker_buy_quote": 34159.57908 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1039, "high": 0.1045, "low": 0.1035, "close": 0.1041, "volume": 1139741.41, "close_time": 1772452799999, "quote_volume": 118608.961975, "trades": 391, "taker_buy_base": 646777.38, "taker_buy_quote": 67354.105519 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.104, "high": 0.1041, "low": 0.1033, "close": 0.1035, "volume": 665900.07, "close_time": 1772456399999, "quote_volume": 69024.797543, "trades": 316, "taker_buy_base": 343983.24, "taker_buy_quote": 35667.706992 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1034, "high": 0.1039, "low": 0.1027, "close": 0.1034, "volume": 966590.6, "close_time": 1772459999999, "quote_volume": 99867.850262, "trades": 434, "taker_buy_base": 477904.69, "taker_buy_quote": 49383.699231 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1034, "high": 0.107, "low": 0.1031, "close": 0.1067, "volume": 2530953.07, "close_time": 1772463599999, "quote_volume": 266405.018554, "trades": 1267, "taker_buy_base": 1300915.29, "taker_buy_quote": 137012.281298 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1067, "high": 0.1108, "low": 0.1064, "close": 0.1094, "volume": 4309228.69, "close_time": 1772467199999, "quote_volume": 469775.54243, "trades": 2105, "taker_buy_base": 2269283.61, "taker_buy_quote": 247568.063715 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1095, "high": 0.115, "low": 0.1089, "close": 0.1138, "volume": 5620640.33, "close_time": 1772470799999, "quote_volume": 629427.918861, "trades": 2908, "taker_buy_base": 2959651.24, "taker_buy_quote": 331206.078493 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1138, "high": 0.1154, "low": 0.1128, "close": 0.1144, "volume": 3754360.39, "close_time": 1772474399999, "quote_volume": 428170.760483, "trades": 2032, "taker_buy_base": 1964417.22, "taker_buy_quote": 224277.623465 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1144, "high": 0.1156, "low": 0.1131, "close": 0.1144, "volume": 3083724.76, "close_time": 1772477999999, "quote_volume": 353259.553197, "trades": 1603, "taker_buy_base": 1668548.13, "taker_buy_quote": 191182.842651 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1145, "high": 0.1166, "low": 0.1133, "close": 0.1157, "volume": 2752222.2, "close_time": 1772481599999, "quote_volume": 316081.12629, "trades": 1506, "taker_buy_base": 1378048.08, "taker_buy_quote": 158269.06103 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1157, "high": 0.1177, "low": 0.1149, "close": 0.1161, "volume": 3126805.63, "close_time": 1772485199999, "quote_volume": 363403.051822, "trades": 1731, "taker_buy_base": 1473463.72, "taker_buy_quote": 171198.511381 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1161, "high": 0.1162, "low": 0.1142, "close": 0.1144, "volume": 1409672.45, "close_time": 1772488799999, "quote_volume": 162628.722367, "trades": 907, "taker_buy_base": 699103.39, "taker_buy_quote": 80661.36437 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1144, "high": 0.1168, "low": 0.1142, "close": 0.1161, "volume": 1111057.44, "close_time": 1772492399999, "quote_volume": 128229.806768, "trades": 549, "taker_buy_base": 406704.2, "taker_buy_quote": 47015.272024 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1159, "high": 0.1159, "low": 0.1132, "close": 0.1139, "volume": 1070922.15, "close_time": 1772495999999, "quote_volume": 122178.716871, "trades": 701, "taker_buy_base": 407815.3, "taker_buy_quote": 46504.43919 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.114, "high": 0.1145, "low": 0.113, "close": 0.1135, "volume": 1436864.99, "close_time": 1772499599999, "quote_volume": 163401.730178, "trades": 764, "taker_buy_base": 663925.66, "taker_buy_quote": 75547.98375 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1135, "high": 0.1141, "low": 0.1124, "close": 0.1134, "volume": 970701.84, "close_time": 1772503199999, "quote_volume": 109877.333697, "trades": 620, "taker_buy_base": 512108.79, "taker_buy_quote": 57975.324844 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1133, "high": 0.1136, "low": 0.1124, "close": 0.1131, "volume": 1136099.8, "close_time": 1772506799999, "quote_volume": 128257.67672, "trades": 585, "taker_buy_base": 432323.47, "taker_buy_quote": 48819.997419 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1131, "high": 0.1134, "low": 0.1122, "close": 0.1131, "volume": 772025.46, "close_time": 1772510399999, "quote_volume": 87216.278067, "trades": 620, "taker_buy_base": 372275.01, "taker_buy_quote": 42065.483148 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1132, "high": 0.1142, "low": 0.1129, "close": 0.113, "volume": 894433.79, "close_time": 1772513999999, "quote_volume": 101459.896593, "trades": 640, "taker_buy_base": 407785.64, "taker_buy_quote": 46285.809382 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1131, "high": 0.1147, "low": 0.1124, "close": 0.1128, "volume": 1107235.95, "close_time": 1772517599999, "quote_volume": 125737.259791, "trades": 695, "taker_buy_base": 526375.81, "taker_buy_quote": 59812.616102 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1128, "high": 0.1134, "low": 0.1118, "close": 0.113, "volume": 1099064.87, "close_time": 1772521199999, "quote_volume": 123668.607678, "trades": 571, "taker_buy_base": 485775.08, "taker_buy_quote": 54684.090491 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1129, "high": 0.1151, "low": 0.1119, "close": 0.1132, "volume": 2111956.74, "close_time": 1772524799999, "quote_volume": 238664.535354, "trades": 1346, "taker_buy_base": 928203.59, "taker_buy_quote": 104949.858562 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1132, "high": 0.1139, "low": 0.1112, "close": 0.1113, "volume": 1841456.19, "close_time": 1772528399999, "quote_volume": 206623.534806, "trades": 1486, "taker_buy_base": 1026193.36, "taker_buy_quote": 115066.101401 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1113, "high": 0.1114, "low": 0.1083, "close": 0.1092, "volume": 2769689.05, "close_time": 1772531999999, "quote_volume": 304339.351569, "trades": 1404, "taker_buy_base": 1218076.37, "taker_buy_quote": 133672.552145 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1091, "high": 0.1093, "low": 0.1081, "close": 0.1091, "volume": 1368250.07, "close_time": 1772535599999, "quote_volume": 148615.566716, "trades": 637, "taker_buy_base": 694942.64, "taker_buy_quote": 75494.741774 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1092, "high": 0.1096, "low": 0.1087, "close": 0.1091, "volume": 1352401.59, "close_time": 1772539199999, "quote_volume": 147722.504376, "trades": 626, "taker_buy_base": 818284.91, "taker_buy_quote": 89407.124032 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1091, "high": 0.1107, "low": 0.1089, "close": 0.1092, "volume": 1331517.55, "close_time": 1772542799999, "quote_volume": 145955.13729, "trades": 894, "taker_buy_base": 789169.23, "taker_buy_quote": 86520.840288 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1079, "close": 0.1086, "volume": 1241815.04, "close_time": 1772546399999, "quote_volume": 134895.35985, "trades": 804, "taker_buy_base": 584792.92, "taker_buy_quote": 63536.782053 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1086, "high": 0.1094, "low": 0.1072, "close": 0.1082, "volume": 2334492.59, "close_time": 1772549999999, "quote_volume": 253202.093016, "trades": 1392, "taker_buy_base": 1271870.65, "taker_buy_quote": 138021.148317 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1083, "high": 0.1092, "low": 0.1077, "close": 0.109, "volume": 2194087.45, "close_time": 1772553599999, "quote_volume": 237955.703854, "trades": 1180, "taker_buy_base": 1092976.53, "taker_buy_quote": 118577.30379 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1091, "high": 0.1131, "low": 0.1088, "close": 0.1111, "volume": 3271611.27, "close_time": 1772557199999, "quote_volume": 362771.47996, "trades": 1801, "taker_buy_base": 1742938.12, "taker_buy_quote": 193050.504767 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1112, "high": 0.1116, "low": 0.1095, "close": 0.1115, "volume": 2481770.51, "close_time": 1772560799999, "quote_volume": 274417.013601, "trades": 1211, "taker_buy_base": 1270261.0, "taker_buy_quote": 140515.308882 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1115, "high": 0.113, "low": 0.1105, "close": 0.1117, "volume": 1990662.43, "close_time": 1772564399999, "quote_volume": 222309.074749, "trades": 1054, "taker_buy_base": 934194.49, "taker_buy_quote": 104282.497468 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1118, "high": 0.112, "low": 0.1107, "close": 0.1108, "volume": 2139455.77, "close_time": 1772567999999, "quote_volume": 238352.6152, "trades": 952, "taker_buy_base": 1153968.61, "taker_buy_quote": 128592.990555 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1106, "high": 0.1111, "low": 0.1098, "close": 0.11, "volume": 1457108.03, "close_time": 1772571599999, "quote_volume": 160987.363255, "trades": 871, "taker_buy_base": 764935.34, "taker_buy_quote": 84538.941803 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.11, "high": 0.11, "low": 0.1088, "close": 0.1098, "volume": 1471591.43, "close_time": 1772575199999, "quote_volume": 161139.179681, "trades": 708, "taker_buy_base": 724827.88, "taker_buy_quote": 79363.128834 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1098, "high": 0.1116, "low": 0.1098, "close": 0.1109, "volume": 769416.86, "close_time": 1772578799999, "quote_volume": 85329.098092, "trades": 423, "taker_buy_base": 469282.32, "taker_buy_quote": 52078.199084 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1111, "high": 0.1118, "low": 0.111, "close": 0.1112, "volume": 515981.73, "close_time": 1772582399999, "quote_volume": 57512.88491, "trades": 345, "taker_buy_base": 266614.9, "taker_buy_quote": 29724.507626 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1113, "high": 0.112, "low": 0.1106, "close": 0.1115, "volume": 626489.49, "close_time": 1772585999999, "quote_volume": 69759.89847, "trades": 465, "taker_buy_base": 324197.59, "taker_buy_quote": 36074.162182 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1115, "high": 0.1127, "low": 0.1111, "close": 0.1121, "volume": 1586358.23, "close_time": 1772589599999, "quote_volume": 177538.230829, "trades": 932, "taker_buy_base": 812922.09, "taker_buy_quote": 91030.846467 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1121, "high": 0.1126, "low": 0.1115, "close": 0.1124, "volume": 736616.3, "close_time": 1772593199999, "quote_volume": 82399.188706, "trades": 459, "taker_buy_base": 356708.0, "taker_buy_quote": 39897.799435 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1124, "high": 0.1124, "low": 0.1102, "close": 0.1109, "volume": 1092134.93, "close_time": 1772596799999, "quote_volume": 121388.654191, "trades": 658, "taker_buy_base": 459387.72, "taker_buy_quote": 51056.298394 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.111, "high": 0.1112, "low": 0.1098, "close": 0.1106, "volume": 936420.12, "close_time": 1772600399999, "quote_volume": 103473.832597, "trades": 632, "taker_buy_base": 464693.86, "taker_buy_quote": 51359.969875 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1105, "high": 0.1115, "low": 0.1098, "close": 0.1113, "volume": 1165855.56, "close_time": 1772603999999, "quote_volume": 128996.549431, "trades": 536, "taker_buy_base": 526815.03, "taker_buy_quote": 58287.209466 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1111, "high": 0.1115, "low": 0.11, "close": 0.1111, "volume": 959017.56, "close_time": 1772607599999, "quote_volume": 106212.382502, "trades": 428, "taker_buy_base": 484547.8, "taker_buy_quote": 53675.101653 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1111, "high": 0.1125, "low": 0.1106, "close": 0.1118, "volume": 1006881.15, "close_time": 1772611199999, "quote_volume": 112320.130233, "trades": 733, "taker_buy_base": 424892.17, "taker_buy_quote": 47383.808322 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1118, "high": 0.1163, "low": 0.1115, "close": 0.1156, "volume": 5259289.63, "close_time": 1772614799999, "quote_volume": 597891.504321, "trades": 2719, "taker_buy_base": 2641947.58, "taker_buy_quote": 300647.654146 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1156, "high": 0.1199, "low": 0.1155, "close": 0.119, "volume": 4285097.85, "close_time": 1772618399999, "quote_volume": 507821.194476, "trades": 2428, "taker_buy_base": 2379151.72, "taker_buy_quote": 282021.467813 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1191, "high": 0.1197, "low": 0.1157, "close": 0.1162, "volume": 2908839.94, "close_time": 1772621999999, "quote_volume": 340960.738517, "trades": 1830, "taker_buy_base": 1247516.02, "taker_buy_quote": 146470.019922 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1163, "high": 0.1163, "low": 0.1147, "close": 0.116, "volume": 945098.14, "close_time": 1772625599999, "quote_volume": 109220.680444, "trades": 428, "taker_buy_base": 449499.69, "taker_buy_quote": 52008.218896 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.116, "high": 0.1162, "low": 0.1145, "close": 0.1151, "volume": 1273151.89, "close_time": 1772629199999, "quote_volume": 146658.282384, "trades": 658, "taker_buy_base": 672118.56, "taker_buy_quote": 77438.714995 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1152, "high": 0.117, "low": 0.1151, "close": 0.1169, "volume": 1201974.05, "close_time": 1772632799999, "quote_volume": 139674.468474, "trades": 645, "taker_buy_base": 481934.19, "taker_buy_quote": 56055.089217 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1168, "high": 0.119, "low": 0.1159, "close": 0.116, "volume": 4186233.59, "close_time": 1772636399999, "quote_volume": 491763.079077, "trades": 1746, "taker_buy_base": 2255640.53, "taker_buy_quote": 265027.794544 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.116, "high": 0.1196, "low": 0.116, "close": 0.1195, "volume": 3004895.76, "close_time": 1772639999999, "quote_volume": 353083.204772, "trades": 1640, "taker_buy_base": 1871122.54, "taker_buy_quote": 219947.281384 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1195, "high": 0.1197, "low": 0.1177, "close": 0.1183, "volume": 1177861.33, "close_time": 1772643599999, "quote_volume": 139677.642617, "trades": 590, "taker_buy_base": 538165.38, "taker_buy_quote": 63849.758669 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1183, "high": 0.1189, "low": 0.1172, "close": 0.1173, "volume": 1109540.33, "close_time": 1772647199999, "quote_volume": 130807.945398, "trades": 675, "taker_buy_base": 534044.36, "taker_buy_quote": 62941.444118 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1172, "high": 0.1177, "low": 0.1161, "close": 0.1174, "volume": 694416.12, "close_time": 1772650799999, "quote_volume": 81207.836272, "trades": 505, "taker_buy_base": 307730.2, "taker_buy_quote": 35965.045574 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1174, "high": 0.1191, "low": 0.1173, "close": 0.1186, "volume": 1315442.18, "close_time": 1772654399999, "quote_volume": 155505.926484, "trades": 687, "taker_buy_base": 613423.0, "taker_buy_quote": 72571.738687 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1185, "high": 0.1188, "low": 0.1174, "close": 0.1175, "volume": 761253.82, "close_time": 1772657999999, "quote_volume": 89966.17746, "trades": 477, "taker_buy_base": 299560.31, "taker_buy_quote": 35424.469262 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1176, "high": 0.1186, "low": 0.1172, "close": 0.1184, "volume": 454656.51, "close_time": 1772661599999, "quote_volume": 53609.424907, "trades": 352, "taker_buy_base": 182463.8, "taker_buy_quote": 21478.945447 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1186, "high": 0.1201, "low": 0.1176, "close": 0.1178, "volume": 1004025.14, "close_time": 1772665199999, "quote_volume": 119289.859627, "trades": 723, "taker_buy_base": 578633.06, "taker_buy_quote": 68694.867051 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1176, "high": 0.118, "low": 0.115, "close": 0.1174, "volume": 2047143.99, "close_time": 1772668799999, "quote_volume": 238697.982863, "trades": 1191, "taker_buy_base": 703504.17, "taker_buy_quote": 82172.784561 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1174, "high": 0.1177, "low": 0.1166, "close": 0.1167, "volume": 708992.57, "close_time": 1772672399999, "quote_volume": 83063.825419, "trades": 551, "taker_buy_base": 419610.97, "taker_buy_quote": 49151.803173 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1166, "high": 0.1176, "low": 0.1161, "close": 0.1164, "volume": 1206354.78, "close_time": 1772675999999, "quote_volume": 140948.205219, "trades": 763, "taker_buy_base": 674644.5, "taker_buy_quote": 78849.149868 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1164, "high": 0.1182, "low": 0.1164, "close": 0.118, "volume": 1021638.89, "close_time": 1772679599999, "quote_volume": 120121.216906, "trades": 746, "taker_buy_base": 481212.06, "taker_buy_quote": 56561.891266 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.118, "high": 0.118, "low": 0.1168, "close": 0.1175, "volume": 822142.8, "close_time": 1772683199999, "quote_volume": 96636.986875, "trades": 524, "taker_buy_base": 524938.82, "taker_buy_quote": 61704.286721 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1176, "high": 0.1185, "low": 0.1174, "close": 0.1176, "volume": 1593516.39, "close_time": 1772686799999, "quote_volume": 187816.124755, "trades": 1074, "taker_buy_base": 931224.22, "taker_buy_quote": 109756.954235 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1176, "high": 0.1178, "low": 0.1161, "close": 0.1162, "volume": 953500.67, "close_time": 1772690399999, "quote_volume": 111460.056112, "trades": 635, "taker_buy_base": 425503.97, "taker_buy_quote": 49722.745134 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1162, "high": 0.119, "low": 0.1156, "close": 0.1188, "volume": 1083026.58, "close_time": 1772693999999, "quote_volume": 126833.168229, "trades": 863, "taker_buy_base": 593432.54, "taker_buy_quote": 69659.338609 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1187, "high": 0.119, "low": 0.1163, "close": 0.1169, "volume": 2831918.22, "close_time": 1772697599999, "quote_volume": 333329.736001, "trades": 1609, "taker_buy_base": 1097415.12, "taker_buy_quote": 129210.352751 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1169, "high": 0.1183, "low": 0.1166, "close": 0.1171, "volume": 1346207.11, "close_time": 1772701199999, "quote_volume": 157680.184379, "trades": 831, "taker_buy_base": 745195.54, "taker_buy_quote": 87302.706519 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1171, "high": 0.118, "low": 0.1171, "close": 0.1175, "volume": 685491.24, "close_time": 1772704799999, "quote_volume": 80598.195665, "trades": 503, "taker_buy_base": 357659.05, "taker_buy_quote": 42051.341628 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1175, "high": 0.1189, "low": 0.1174, "close": 0.1183, "volume": 1486793.99, "close_time": 1772708399999, "quote_volume": 175595.721024, "trades": 741, "taker_buy_base": 767349.09, "taker_buy_quote": 90518.110697 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1182, "high": 0.1183, "low": 0.1156, "close": 0.1159, "volume": 998641.66, "close_time": 1772711999999, "quote_volume": 116911.287811, "trades": 756, "taker_buy_base": 401078.66, "taker_buy_quote": 47006.054379 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1158, "high": 0.117, "low": 0.1155, "close": 0.1167, "volume": 881686.3, "close_time": 1772715599999, "quote_volume": 102358.460996, "trades": 694, "taker_buy_base": 383003.95, "taker_buy_quote": 44496.319576 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1166, "high": 0.1168, "low": 0.1153, "close": 0.1157, "volume": 1533163.12, "close_time": 1772719199999, "quote_volume": 177841.230641, "trades": 558, "taker_buy_base": 403949.63, "taker_buy_quote": 46825.863075 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1157, "high": 0.1175, "low": 0.1155, "close": 0.1171, "volume": 1368560.29, "close_time": 1772722799999, "quote_volume": 159251.071559, "trades": 855, "taker_buy_base": 691406.23, "taker_buy_quote": 80422.993215 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1172, "high": 0.1172, "low": 0.1146, "close": 0.1153, "volume": 3063700.93, "close_time": 1772726399999, "quote_volume": 353805.682465, "trades": 1471, "taker_buy_base": 1740149.07, "taker_buy_quote": 200952.91006 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1154, "high": 0.1154, "low": 0.1128, "close": 0.1142, "volume": 2394695.13, "close_time": 1772729999999, "quote_volume": 272948.977208, "trades": 1337, "taker_buy_base": 970804.12, "taker_buy_quote": 110669.792624 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1143, "high": 0.115, "low": 0.1122, "close": 0.1127, "volume": 1700516.89, "close_time": 1772733599999, "quote_volume": 192407.047579, "trades": 1157, "taker_buy_base": 629713.81, "taker_buy_quote": 71305.179038 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1126, "high": 0.1141, "low": 0.1125, "close": 0.1139, "volume": 895245.6, "close_time": 1772737199999, "quote_volume": 101352.432467, "trades": 541, "taker_buy_base": 434943.91, "taker_buy_quote": 49251.12318 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.114, "high": 0.1157, "low": 0.114, "close": 0.1152, "volume": 1145136.87, "close_time": 1772740799999, "quote_volume": 131769.914912, "trades": 604, "taker_buy_base": 618810.72, "taker_buy_quote": 71185.128067 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1153, "high": 0.1173, "low": 0.115, "close": 0.117, "volume": 1426520.45, "close_time": 1772744399999, "quote_volume": 165969.606768, "trades": 732, "taker_buy_base": 811739.57, "taker_buy_quote": 94431.326148 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1168, "high": 0.1174, "low": 0.1148, "close": 0.1155, "volume": 2117184.44, "close_time": 1772747999999, "quote_volume": 245615.366234, "trades": 950, "taker_buy_base": 838994.12, "taker_buy_quote": 97425.162311 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1155, "high": 0.1165, "low": 0.1151, "close": 0.1158, "volume": 858915.69, "close_time": 1772751599999, "quote_volume": 99477.389499, "trades": 426, "taker_buy_base": 413645.79, "taker_buy_quote": 47927.563321 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1158, "high": 0.1162, "low": 0.1149, "close": 0.1152, "volume": 555739.34, "close_time": 1772755199999, "quote_volume": 64168.150729, "trades": 324, "taker_buy_base": 231719.33, "taker_buy_quote": 26743.617287 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1146, "close": 0.1148, "volume": 416740.46, "close_time": 1772758799999, "quote_volume": 47891.533995, "trades": 260, "taker_buy_base": 204780.74, "taker_buy_quote": 23537.27338 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1147, "high": 0.1155, "low": 0.1139, "close": 0.1153, "volume": 854552.4, "close_time": 1772762399999, "quote_volume": 97981.377292, "trades": 502, "taker_buy_base": 485105.29, "taker_buy_quote": 55579.998705 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1153, "high": 0.1156, "low": 0.1147, "close": 0.1148, "volume": 483534.16, "close_time": 1772765999999, "quote_volume": 55647.358761, "trades": 441, "taker_buy_base": 210418.61, "taker_buy_quote": 24227.744602 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1147, "high": 0.1149, "low": 0.1141, "close": 0.1143, "volume": 312778.23, "close_time": 1772769599999, "quote_volume": 35807.655462, "trades": 265, "taker_buy_base": 160421.56, "taker_buy_quote": 18365.803718 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1143, "high": 0.1143, "low": 0.1127, "close": 0.1133, "volume": 647988.96, "close_time": 1772773199999, "quote_volume": 73504.087241, "trades": 434, "taker_buy_base": 293646.52, "taker_buy_quote": 33322.360873 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1133, "high": 0.114, "low": 0.1122, "close": 0.1134, "volume": 1238936.68, "close_time": 1772776799999, "quote_volume": 140103.028629, "trades": 554, "taker_buy_base": 593646.81, "taker_buy_quote": 67136.638563 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1133, "high": 0.1146, "low": 0.1132, "close": 0.1143, "volume": 605649.38, "close_time": 1772780399999, "quote_volume": 68875.27097, "trades": 433, "taker_buy_base": 324261.79, "taker_buy_quote": 36853.965335 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1142, "high": 0.1163, "low": 0.1141, "close": 0.1158, "volume": 1030042.29, "close_time": 1772783999999, "quote_volume": 118445.476036, "trades": 707, "taker_buy_base": 559000.28, "taker_buy_quote": 64272.768028 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1158, "high": 0.1158, "low": 0.115, "close": 0.115, "volume": 630880.78, "close_time": 1772787599999, "quote_volume": 72771.031776, "trades": 573, "taker_buy_base": 372913.45, "taker_buy_quote": 43000.688004 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.115, "high": 0.115, "low": 0.1129, "close": 0.1137, "volume": 881223.97, "close_time": 1772791199999, "quote_volume": 100238.208257, "trades": 707, "taker_buy_base": 364448.47, "taker_buy_quote": 41484.889039 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1136, "high": 0.1147, "low": 0.1136, "close": 0.1142, "volume": 710314.62, "close_time": 1772794799999, "quote_volume": 81133.033003, "trades": 425, "taker_buy_base": 385168.06, "taker_buy_quote": 44023.086836 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1141, "high": 0.1143, "low": 0.1127, "close": 0.1129, "volume": 870812.6, "close_time": 1772798399999, "quote_volume": 98857.513783, "trades": 502, "taker_buy_base": 395062.89, "taker_buy_quote": 44838.735856 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1128, "high": 0.1134, "low": 0.1119, "close": 0.1126, "volume": 1567273.14, "close_time": 1772801999999, "quote_volume": 176349.452557, "trades": 682, "taker_buy_base": 655147.54, "taker_buy_quote": 73802.195819 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1126, "high": 0.1131, "low": 0.11, "close": 0.1102, "volume": 3278941.08, "close_time": 1772805599999, "quote_volume": 365862.044376, "trades": 1512, "taker_buy_base": 1227315.5, "taker_buy_quote": 137282.64497 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.11, "high": 0.1105, "low": 0.1075, "close": 0.108, "volume": 3078921.0, "close_time": 1772809199999, "quote_volume": 335413.264717, "trades": 1661, "taker_buy_base": 1214015.71, "taker_buy_quote": 132316.282942 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1081, "high": 0.1083, "low": 0.1064, "close": 0.1069, "volume": 2170007.63, "close_time": 1772812799999, "quote_volume": 233098.165641, "trades": 1153, "taker_buy_base": 921662.48, "taker_buy_quote": 99065.815484 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1064, "close": 0.1066, "volume": 838903.25, "close_time": 1772816399999, "quote_volume": 89563.132099, "trades": 456, "taker_buy_base": 455254.05, "taker_buy_quote": 48630.855614 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1048, "close": 0.1051, "volume": 1139781.98, "close_time": 1772819999999, "quote_volume": 120583.892149, "trades": 793, "taker_buy_base": 441105.48, "taker_buy_quote": 46668.639932 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.1051, "high": 0.1059, "low": 0.105, "close": 0.1057, "volume": 725040.72, "close_time": 1772823599999, "quote_volume": 76514.154249, "trades": 478, "taker_buy_base": 377927.53, "taker_buy_quote": 39881.524597 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1057, "high": 0.1063, "low": 0.1054, "close": 0.1055, "volume": 830144.02, "close_time": 1772827199999, "quote_volume": 87849.850232, "trades": 430, "taker_buy_base": 403373.48, "taker_buy_quote": 42730.538919 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1056, "high": 0.106, "low": 0.1049, "close": 0.1056, "volume": 671113.42, "close_time": 1772830799999, "quote_volume": 70735.478264, "trades": 392, "taker_buy_base": 338525.6, "taker_buy_quote": 35689.84729 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1056, "high": 0.1058, "low": 0.1053, "close": 0.1056, "volume": 356655.8, "close_time": 1772834399999, "quote_volume": 37630.999653, "trades": 265, "taker_buy_base": 119556.68, "taker_buy_quote": 12618.333155 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1056, "high": 0.1056, "low": 0.1041, "close": 0.1047, "volume": 1154740.21, "close_time": 1772837999999, "quote_volume": 120982.040733, "trades": 441, "taker_buy_base": 653882.76, "taker_buy_quote": 68523.956919 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1046, "high": 0.105, "low": 0.1043, "close": 0.1047, "volume": 323542.05, "close_time": 1772841599999, "quote_volume": 33863.85257, "trades": 92, "taker_buy_base": 165339.49, "taker_buy_quote": 17308.728741 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1041, "close": 0.1049, "volume": 213608.96, "close_time": 1772845199999, "quote_volume": 22342.599767, "trades": 179, "taker_buy_base": 130719.13, "taker_buy_quote": 13680.854726 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1038, "close": 0.1039, "volume": 395379.92, "close_time": 1772848799999, "quote_volume": 41216.356107, "trades": 188, "taker_buy_base": 184607.28, "taker_buy_quote": 19241.171131 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1038, "high": 0.1043, "low": 0.1036, "close": 0.1038, "volume": 212267.99, "close_time": 1772852399999, "quote_volume": 22066.651318, "trades": 117, "taker_buy_base": 122552.18, "taker_buy_quote": 12747.94175 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.1038, "high": 0.104, "low": 0.1024, "close": 0.1024, "volume": 400346.54, "close_time": 1772855999999, "quote_volume": 41305.994962, "trades": 268, "taker_buy_base": 140186.44, "taker_buy_quote": 14460.170626 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1025, "high": 0.1026, "low": 0.1016, "close": 0.1024, "volume": 240767.44, "close_time": 1772859599999, "quote_volume": 24557.489019, "trades": 253, "taker_buy_base": 135912.85, "taker_buy_quote": 13867.069825 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.1026, "high": 0.1028, "low": 0.1022, "close": 0.1024, "volume": 340860.77, "close_time": 1772863199999, "quote_volume": 34935.823644, "trades": 221, "taker_buy_base": 137686.34, "taker_buy_quote": 14112.58989 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1015, "close": 0.1016, "volume": 606890.88, "close_time": 1772866799999, "quote_volume": 61921.966061, "trades": 331, "taker_buy_base": 296759.18, "taker_buy_quote": 30287.358703 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1018, "high": 0.102, "low": 0.101, "close": 0.1015, "volume": 952342.77, "close_time": 1772870399999, "quote_volume": 96554.107179, "trades": 516, "taker_buy_base": 404557.11, "taker_buy_quote": 41031.683025 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1015, "high": 0.1023, "low": 0.1013, "close": 0.1018, "volume": 767279.35, "close_time": 1772873999999, "quote_volume": 78249.108582, "trades": 339, "taker_buy_base": 393335.28, "taker_buy_quote": 40117.646926 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1018, "high": 0.1021, "low": 0.1014, "close": 0.1021, "volume": 725420.8, "close_time": 1772877599999, "quote_volume": 73796.282096, "trades": 387, "taker_buy_base": 210949.6, "taker_buy_quote": 21472.288912 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.1021, "high": 0.103, "low": 0.1021, "close": 0.1024, "volume": 774472.37, "close_time": 1772881199999, "quote_volume": 79486.803837, "trades": 393, "taker_buy_base": 374697.86, "taker_buy_quote": 38463.199343 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1023, "high": 0.1029, "low": 0.1021, "close": 0.1027, "volume": 762811.15, "close_time": 1772884799999, "quote_volume": 78277.733738, "trades": 414, "taker_buy_base": 336376.2, "taker_buy_quote": 34511.422424 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1027, "high": 0.1028, "low": 0.1017, "close": 0.1019, "volume": 1054211.34, "close_time": 1772888399999, "quote_volume": 107681.596166, "trades": 553, "taker_buy_base": 432572.69, "taker_buy_quote": 44203.688347 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.1019, "high": 0.1027, "low": 0.1017, "close": 0.1026, "volume": 869966.85, "close_time": 1772891999999, "quote_volume": 89015.218137, "trades": 417, "taker_buy_base": 502479.56, "taker_buy_quote": 51416.958372 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1, "close": 0.1015, "volume": 2655603.2, "close_time": 1772895599999, "quote_volume": 268216.932313, "trades": 1469, "taker_buy_base": 1002038.97, "taker_buy_quote": 101120.276698 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.1017, "high": 0.1017, "low": 0.1003, "close": 0.1008, "volume": 795253.46, "close_time": 1772899199999, "quote_volume": 80281.148151, "trades": 472, "taker_buy_base": 434833.14, "taker_buy_quote": 43869.645219 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1007, "high": 0.1019, "low": 0.1007, "close": 0.1019, "volume": 871008.75, "close_time": 1772902799999, "quote_volume": 88190.482048, "trades": 363, "taker_buy_base": 423375.9, "taker_buy_quote": 42853.498919 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1019, "high": 0.1027, "low": 0.1018, "close": 0.1023, "volume": 731905.25, "close_time": 1772906399999, "quote_volume": 74938.829778, "trades": 393, "taker_buy_base": 312122.4, "taker_buy_quote": 31990.304222 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1009, "close": 0.1014, "volume": 1844403.43, "close_time": 1772909999999, "quote_volume": 187254.725391, "trades": 803, "taker_buy_base": 771736.84, "taker_buy_quote": 78362.617792 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.1014, "high": 0.1015, "low": 0.1003, "close": 0.1007, "volume": 1248950.74, "close_time": 1772913599999, "quote_volume": 126195.819556, "trades": 525, "taker_buy_base": 478474.06, "taker_buy_quote": 48369.315604 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1008, "high": 0.1013, "low": 0.1006, "close": 0.1011, "volume": 238471.77, "close_time": 1772917199999, "quote_volume": 24117.680709, "trades": 133, "taker_buy_base": 65896.38, "taker_buy_quote": 6659.830643 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.1011, "high": 0.1013, "low": 0.1007, "close": 0.1009, "volume": 505736.71, "close_time": 1772920799999, "quote_volume": 51099.060197, "trades": 275, "taker_buy_base": 267388.71, "taker_buy_quote": 27016.763589 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.101, "high": 0.101, "low": 0.099, "close": 0.1001, "volume": 825227.99, "close_time": 1772924399999, "quote_volume": 82745.789482, "trades": 432, "taker_buy_base": 378536.54, "taker_buy_quote": 37948.953969 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.1, "high": 0.1009, "low": 0.1, "close": 0.1009, "volume": 645281.9, "close_time": 1772927999999, "quote_volume": 64830.74246, "trades": 214, "taker_buy_base": 423803.4, "taker_buy_quote": 42581.933056 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1009, "high": 0.1013, "low": 0.1009, "close": 0.1009, "volume": 500493.13, "close_time": 1772931599999, "quote_volume": 50578.772845, "trades": 225, "taker_buy_base": 242847.96, "taker_buy_quote": 24540.08929 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1007, "high": 0.1011, "low": 0.1003, "close": 0.1009, "volume": 404598.8, "close_time": 1772935199999, "quote_volume": 40726.205558, "trades": 147, "taker_buy_base": 227459.47, "taker_buy_quote": 22885.67744 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1008, "high": 0.1012, "low": 0.0998, "close": 0.1, "volume": 759796.85, "close_time": 1772938799999, "quote_volume": 76474.813043, "trades": 300, "taker_buy_base": 365094.45, "taker_buy_quote": 36744.140404 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.1, "high": 0.1006, "low": 0.1, "close": 0.1002, "volume": 853964.11, "close_time": 1772942399999, "quote_volume": 85741.951374, "trades": 415, "taker_buy_base": 501472.87, "taker_buy_quote": 50359.855295 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1001, "high": 0.1004, "low": 0.0988, "close": 0.0992, "volume": 846664.89, "close_time": 1772945999999, "quote_volume": 84367.59792, "trades": 535, "taker_buy_base": 334451.39, "taker_buy_quote": 33347.63206 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0993, "high": 0.1003, "low": 0.0993, "close": 0.1, "volume": 431225.23, "close_time": 1772949599999, "quote_volume": 43129.093011, "trades": 271, "taker_buy_base": 159721.24, "taker_buy_quote": 15975.748685 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0999, "high": 0.1001, "low": 0.0989, "close": 0.0996, "volume": 347319.25, "close_time": 1772953199999, "quote_volume": 34533.004076, "trades": 228, "taker_buy_base": 191848.06, "taker_buy_quote": 19081.31918 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0996, "high": 0.1004, "low": 0.0995, "close": 0.0998, "volume": 329922.71, "close_time": 1772956799999, "quote_volume": 32993.288764, "trades": 244, "taker_buy_base": 164684.9, "taker_buy_quote": 16471.785234 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0998, "high": 0.1002, "low": 0.0991, "close": 0.1001, "volume": 575743.18, "close_time": 1772960399999, "quote_volume": 57375.333927, "trades": 302, "taker_buy_base": 319892.05, "taker_buy_quote": 31896.742078 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.1, "high": 0.1006, "low": 0.0999, "close": 0.1001, "volume": 719714.24, "close_time": 1772963999999, "quote_volume": 72128.608253, "trades": 317, "taker_buy_base": 426577.42, "taker_buy_quote": 42754.151381 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1001, "high": 0.1016, "low": 0.1001, "close": 0.1008, "volume": 1024425.88, "close_time": 1772967599999, "quote_volume": 103240.468147, "trades": 584, "taker_buy_base": 429443.19, "taker_buy_quote": 43263.524391 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1008, "high": 0.1008, "low": 0.0997, "close": 0.1001, "volume": 591514.25, "close_time": 1772971199999, "quote_volume": 59202.193757, "trades": 296, "taker_buy_base": 249644.4, "taker_buy_quote": 24977.310234 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1001, "high": 0.1012, "low": 0.099, "close": 0.1005, "volume": 835003.48, "close_time": 1772974799999, "quote_volume": 83577.090104, "trades": 444, "taker_buy_base": 354561.47, "taker_buy_quote": 35443.220624 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.1005, "high": 0.1005, "low": 0.099, "close": 0.0995, "volume": 1498062.8, "close_time": 1772978399999, "quote_volume": 149083.399239, "trades": 600, "taker_buy_base": 682773.53, "taker_buy_quote": 67947.033853 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0995, "high": 0.0998, "low": 0.099, "close": 0.0996, "volume": 668338.94, "close_time": 1772981999999, "quote_volume": 66484.758895, "trades": 344, "taker_buy_base": 323752.0, "taker_buy_quote": 32205.437911 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0995, "high": 0.0995, "low": 0.0982, "close": 0.0989, "volume": 1222850.06, "close_time": 1772985599999, "quote_volume": 120664.319921, "trades": 532, "taker_buy_base": 486051.37, "taker_buy_quote": 47996.848049 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0989, "high": 0.0991, "low": 0.0979, "close": 0.0981, "volume": 1234383.72, "close_time": 1772989199999, "quote_volume": 121383.083174, "trades": 586, "taker_buy_base": 660401.48, "taker_buy_quote": 64971.452017 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0981, "high": 0.099, "low": 0.0981, "close": 0.0984, "volume": 532947.18, "close_time": 1772992799999, "quote_volume": 52477.547608, "trades": 366, "taker_buy_base": 300752.45, "taker_buy_quote": 29614.993389 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0985, "high": 0.0985, "low": 0.098, "close": 0.0984, "volume": 498205.21, "close_time": 1772996399999, "quote_volume": 48974.302542, "trades": 293, "taker_buy_base": 263864.51, "taker_buy_quote": 25942.285598 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0985, "high": 0.1003, "low": 0.0983, "close": 0.0999, "volume": 1262422.45, "close_time": 1772999999999, "quote_volume": 126026.480662, "trades": 701, "taker_buy_base": 690275.28, "taker_buy_quote": 68937.254515 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0999, "high": 0.1004, "low": 0.0991, "close": 0.0995, "volume": 940298.67, "close_time": 1773003599999, "quote_volume": 93667.95249, "trades": 431, "taker_buy_base": 401506.33, "taker_buy_quote": 39997.077202 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0996, "high": 0.0996, "low": 0.0988, "close": 0.0994, "volume": 630400.8, "close_time": 1773007199999, "quote_volume": 62503.663265, "trades": 214, "taker_buy_base": 385160.22, "taker_buy_quote": 38200.956758 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0993, "high": 0.0998, "low": 0.0967, "close": 0.0993, "volume": 2972593.6, "close_time": 1773010799999, "quote_volume": 292132.511141, "trades": 1349, "taker_buy_base": 1440304.64, "taker_buy_quote": 141722.904431 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0994, "high": 0.0997, "low": 0.0984, "close": 0.0988, "volume": 1096923.59, "close_time": 1773014399999, "quote_volume": 108819.176807, "trades": 554, "taker_buy_base": 500539.44, "taker_buy_quote": 49633.023923 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0988, "high": 0.101, "low": 0.0988, "close": 0.0998, "volume": 1069019.72, "close_time": 1773017999999, "quote_volume": 106637.119192, "trades": 718, "taker_buy_base": 514101.47, "taker_buy_quote": 51266.655966 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0998, "high": 0.1002, "low": 0.099, "close": 0.099, "volume": 1150095.7, "close_time": 1773021599999, "quote_volume": 114734.938216, "trades": 607, "taker_buy_base": 584296.74, "taker_buy_quote": 58310.348961 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.099, "high": 0.1003, "low": 0.0986, "close": 0.0999, "volume": 946843.92, "close_time": 1773025199999, "quote_volume": 94090.377929, "trades": 514, "taker_buy_base": 488086.5, "taker_buy_quote": 48525.568509 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0998, "high": 0.1019, "low": 0.0998, "close": 0.1002, "volume": 1307765.02, "close_time": 1773028799999, "quote_volume": 132007.154035, "trades": 785, "taker_buy_base": 714057.38, "taker_buy_quote": 72083.182384 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1003, "high": 0.1012, "low": 0.1, "close": 0.1002, "volume": 944223.79, "close_time": 1773032399999, "quote_volume": 95020.118717, "trades": 579, "taker_buy_base": 410792.9, "taker_buy_quote": 41363.426324 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1002, "high": 0.1027, "low": 0.0999, "close": 0.1023, "volume": 2511145.06, "close_time": 1773035999999, "quote_volume": 254682.062879, "trades": 1040, "taker_buy_base": 1392259.48, "taker_buy_quote": 141185.424539 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1024, "high": 0.1024, "low": 0.1009, "close": 0.101, "volume": 1156715.3, "close_time": 1773039599999, "quote_volume": 117420.304892, "trades": 589, "taker_buy_base": 544396.21, "taker_buy_quote": 55269.737283 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1009, "high": 0.1017, "low": 0.1, "close": 0.1015, "volume": 977889.49, "close_time": 1773043199999, "quote_volume": 98789.855446, "trades": 686, "taker_buy_base": 423457.14, "taker_buy_quote": 42798.416428 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1015, "high": 0.1025, "low": 0.1015, "close": 0.1016, "volume": 1059109.73, "close_time": 1773046799999, "quote_volume": 107854.957551, "trades": 613, "taker_buy_base": 547072.55, "taker_buy_quote": 55738.435161 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.1016, "high": 0.1026, "low": 0.101, "close": 0.1018, "volume": 1249904.16, "close_time": 1773050399999, "quote_volume": 127213.646149, "trades": 501, "taker_buy_base": 672536.89, "taker_buy_quote": 68489.185048 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.1017, "high": 0.1018, "low": 0.1011, "close": 0.1012, "volume": 628833.75, "close_time": 1773053999999, "quote_volume": 63770.266876, "trades": 330, "taker_buy_base": 330260.66, "taker_buy_quote": 33482.665145 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1012, "high": 0.1015, "low": 0.1003, "close": 0.1013, "volume": 516266.06, "close_time": 1773057599999, "quote_volume": 52140.463014, "trades": 353, "taker_buy_base": 223240.71, "taker_buy_quote": 22544.509498 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1013, "high": 0.1019, "low": 0.1011, "close": 0.1014, "volume": 890396.38, "close_time": 1773061199999, "quote_volume": 90364.306251, "trades": 537, "taker_buy_base": 469012.27, "taker_buy_quote": 47593.637851 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1013, "high": 0.1032, "low": 0.1012, "close": 0.1031, "volume": 1403918.04, "close_time": 1773064799999, "quote_volume": 143636.593968, "trades": 807, "taker_buy_base": 731411.04, "taker_buy_quote": 74907.981126 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.103, "high": 0.104, "low": 0.1024, "close": 0.1035, "volume": 3255767.94, "close_time": 1773068399999, "quote_volume": 336625.31968, "trades": 1282, "taker_buy_base": 1423698.26, "taker_buy_quote": 147236.59095 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.1036, "high": 0.1038, "low": 0.1025, "close": 0.1034, "volume": 1400328.84, "close_time": 1773071999999, "quote_volume": 144359.986959, "trades": 706, "taker_buy_base": 597634.07, "taker_buy_quote": 61616.769084 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1034, "high": 0.1037, "low": 0.1024, "close": 0.1027, "volume": 1150124.06, "close_time": 1773075599999, "quote_volume": 118561.799186, "trades": 634, "taker_buy_base": 590757.53, "taker_buy_quote": 60888.871697 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1028, "high": 0.1031, "low": 0.1021, "close": 0.1024, "volume": 1438275.01, "close_time": 1773079199999, "quote_volume": 147465.551112, "trades": 567, "taker_buy_base": 606821.73, "taker_buy_quote": 62240.389748 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1023, "high": 0.1028, "low": 0.1015, "close": 0.102, "volume": 1584517.6, "close_time": 1773082799999, "quote_volume": 161859.732127, "trades": 569, "taker_buy_base": 745300.99, "taker_buy_quote": 76092.984509 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1021, "high": 0.105, "low": 0.1016, "close": 0.1026, "volume": 1720408.91, "close_time": 1773086399999, "quote_volume": 177535.527765, "trades": 1104, "taker_buy_base": 891411.64, "taker_buy_quote": 91976.432838 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1017, "close": 0.1023, "volume": 1869588.37, "close_time": 1773089999999, "quote_volume": 191097.975964, "trades": 752, "taker_buy_base": 830605.16, "taker_buy_quote": 84913.772195 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1023, "high": 0.1027, "low": 0.1018, "close": 0.1026, "volume": 578314.2, "close_time": 1773093599999, "quote_volume": 59189.956295, "trades": 390, "taker_buy_base": 232946.86, "taker_buy_quote": 23871.98608 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1024, "high": 0.1024, "low": 0.101, "close": 0.1011, "volume": 1053991.88, "close_time": 1773097199999, "quote_volume": 107383.727391, "trades": 360, "taker_buy_base": 470248.35, "taker_buy_quote": 47895.060703 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1011, "high": 0.102, "low": 0.1007, "close": 0.101, "volume": 1324360.58, "close_time": 1773100799999, "quote_volume": 134092.355085, "trades": 443, "taker_buy_base": 668265.18, "taker_buy_quote": 67732.091451 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1011, "high": 0.1025, "low": 0.101, "close": 0.1017, "volume": 1083925.78, "close_time": 1773104399999, "quote_volume": 110298.389571, "trades": 428, "taker_buy_base": 585176.17, "taker_buy_quote": 59569.924245 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.1017, "high": 0.1024, "low": 0.1009, "close": 0.1022, "volume": 852902.56, "close_time": 1773107999999, "quote_volume": 86760.062074, "trades": 508, "taker_buy_base": 415927.96, "taker_buy_quote": 42312.62147 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1023, "high": 0.1043, "low": 0.1019, "close": 0.1036, "volume": 1444222.08, "close_time": 1773111599999, "quote_volume": 148958.98616, "trades": 772, "taker_buy_base": 765559.55, "taker_buy_quote": 78864.49853 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1036, "high": 0.1037, "low": 0.1012, "close": 0.1014, "volume": 970222.04, "close_time": 1773115199999, "quote_volume": 99601.511636, "trades": 583, "taker_buy_base": 489435.19, "taker_buy_quote": 50337.151684 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1015, "high": 0.1028, "low": 0.1014, "close": 0.1019, "volume": 831815.14, "close_time": 1773118799999, "quote_volume": 84888.741775, "trades": 449, "taker_buy_base": 439966.18, "taker_buy_quote": 44926.084015 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1019, "high": 0.1023, "low": 0.1011, "close": 0.1014, "volume": 1290658.13, "close_time": 1773122399999, "quote_volume": 131077.404089, "trades": 688, "taker_buy_base": 574609.68, "taker_buy_quote": 58369.696893 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1015, "high": 0.1021, "low": 0.1012, "close": 0.102, "volume": 860259.04, "close_time": 1773125999999, "quote_volume": 87363.364317, "trades": 377, "taker_buy_base": 494247.23, "taker_buy_quote": 50219.470234 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1019, "high": 0.1032, "low": 0.1018, "close": 0.1029, "volume": 1646161.66, "close_time": 1773129599999, "quote_volume": 169164.24837, "trades": 785, "taker_buy_base": 794948.21, "taker_buy_quote": 81630.541372 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.103, "high": 0.104, "low": 0.103, "close": 0.1038, "volume": 1170865.96, "close_time": 1773133199999, "quote_volume": 121332.794129, "trades": 722, "taker_buy_base": 687590.4, "taker_buy_quote": 71275.323221 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1037, "high": 0.1054, "low": 0.1037, "close": 0.1048, "volume": 1181425.03, "close_time": 1773136799999, "quote_volume": 123824.749266, "trades": 670, "taker_buy_base": 638333.25, "taker_buy_quote": 66962.527214 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1037, "close": 0.1045, "volume": 1340022.27, "close_time": 1773140399999, "quote_volume": 139577.843263, "trades": 681, "taker_buy_base": 469581.29, "taker_buy_quote": 48928.983958 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1047, "high": 0.1048, "low": 0.1039, "close": 0.1041, "volume": 985136.17, "close_time": 1773143999999, "quote_volume": 102815.010165, "trades": 433, "taker_buy_base": 541876.15, "taker_buy_quote": 56574.602539 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1042, "high": 0.1042, "low": 0.1031, "close": 0.1036, "volume": 984168.68, "close_time": 1773147599999, "quote_volume": 101822.917347, "trades": 366, "taker_buy_base": 424179.15, "taker_buy_quote": 43888.131212 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1037, "high": 0.1046, "low": 0.1024, "close": 0.1034, "volume": 1545099.06, "close_time": 1773151199999, "quote_volume": 159993.541659, "trades": 733, "taker_buy_base": 565913.86, "taker_buy_quote": 58673.539157 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1034, "high": 0.1063, "low": 0.1021, "close": 0.1062, "volume": 3728725.84, "close_time": 1773154799999, "quote_volume": 387363.100169, "trades": 1351, "taker_buy_base": 1665598.83, "taker_buy_quote": 173563.789449 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1065, "high": 0.1066, "low": 0.1048, "close": 0.1062, "volume": 2758697.14, "close_time": 1773158399999, "quote_volume": 291727.814515, "trades": 1353, "taker_buy_base": 1302265.16, "taker_buy_quote": 137741.267774 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1063, "high": 0.1069, "low": 0.1051, "close": 0.1063, "volume": 2198302.83, "close_time": 1773161999999, "quote_volume": 233404.669715, "trades": 861, "taker_buy_base": 1068383.92, "taker_buy_quote": 113484.799635 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1063, "high": 0.1064, "low": 0.1046, "close": 0.1056, "volume": 2084523.93, "close_time": 1773165599999, "quote_volume": 220216.722139, "trades": 1021, "taker_buy_base": 913530.66, "taker_buy_quote": 96479.414873 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1056, "high": 0.1056, "low": 0.1031, "close": 0.1034, "volume": 1823818.27, "close_time": 1773169199999, "quote_volume": 189907.508515, "trades": 917, "taker_buy_base": 677332.72, "taker_buy_quote": 70569.416121 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1036, "high": 0.1037, "low": 0.1026, "close": 0.103, "volume": 1226757.36, "close_time": 1773172799999, "quote_volume": 126485.510471, "trades": 601, "taker_buy_base": 480990.26, "taker_buy_quote": 49563.309376 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.103, "high": 0.104, "low": 0.103, "close": 0.1037, "volume": 847892.42, "close_time": 1773176399999, "quote_volume": 87982.044707, "trades": 482, "taker_buy_base": 503152.92, "taker_buy_quote": 52215.353559 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1037, "high": 0.1042, "low": 0.1024, "close": 0.1026, "volume": 609021.75, "close_time": 1773179999999, "quote_volume": 62955.957207, "trades": 386, "taker_buy_base": 252640.05, "taker_buy_quote": 26181.450272 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1025, "high": 0.103, "low": 0.1021, "close": 0.1028, "volume": 908103.51, "close_time": 1773183599999, "quote_volume": 93059.974973, "trades": 432, "taker_buy_base": 350732.56, "taker_buy_quote": 35976.52328 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.1028, "high": 0.1033, "low": 0.1027, "close": 0.103, "volume": 651557.22, "close_time": 1773187199999, "quote_volume": 67134.555524, "trades": 418, "taker_buy_base": 354876.49, "taker_buy_quote": 36566.755549 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.103, "high": 0.1034, "low": 0.1024, "close": 0.1032, "volume": 886408.28, "close_time": 1773190799999, "quote_volume": 91253.267847, "trades": 506, "taker_buy_base": 579021.48, "taker_buy_quote": 59605.030987 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1032, "high": 0.1032, "low": 0.1025, "close": 0.103, "volume": 575909.09, "close_time": 1773194399999, "quote_volume": 59246.314237, "trades": 391, "taker_buy_base": 379432.67, "taker_buy_quote": 39028.746981 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.103, "high": 0.1032, "low": 0.1024, "close": 0.1028, "volume": 714357.13, "close_time": 1773197999999, "quote_volume": 73456.973676, "trades": 303, "taker_buy_base": 354057.31, "taker_buy_quote": 36414.224411 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1029, "high": 0.1032, "low": 0.102, "close": 0.1025, "volume": 814775.28, "close_time": 1773201599999, "quote_volume": 83474.866671, "trades": 440, "taker_buy_base": 372973.86, "taker_buy_quote": 38222.315451 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1025, "high": 0.1029, "low": 0.1022, "close": 0.1026, "volume": 968644.63, "close_time": 1773205199999, "quote_volume": 99245.972279, "trades": 510, "taker_buy_base": 505635.42, "taker_buy_quote": 51798.218478 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.1026, "high": 0.1027, "low": 0.101, "close": 0.1011, "volume": 1004801.85, "close_time": 1773208799999, "quote_volume": 102100.532847, "trades": 500, "taker_buy_base": 492116.63, "taker_buy_quote": 50011.057302 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1012, "high": 0.102, "low": 0.101, "close": 0.1017, "volume": 813059.42, "close_time": 1773212399999, "quote_volume": 82492.85216, "trades": 321, "taker_buy_base": 449414.04, "taker_buy_quote": 45581.982977 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1017, "high": 0.102, "low": 0.101, "close": 0.1013, "volume": 731196.36, "close_time": 1773215999999, "quote_volume": 74233.640349, "trades": 355, "taker_buy_base": 262427.72, "taker_buy_quote": 26649.540059 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1013, "high": 0.1015, "low": 0.1007, "close": 0.1015, "volume": 988009.17, "close_time": 1773219599999, "quote_volume": 99925.505178, "trades": 494, "taker_buy_base": 427811.9, "taker_buy_quote": 43271.747193 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1014, "high": 0.1016, "low": 0.1011, "close": 0.1013, "volume": 583489.15, "close_time": 1773223199999, "quote_volume": 59126.539298, "trades": 303, "taker_buy_base": 250440.81, "taker_buy_quote": 25373.113797 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1013, "high": 0.1027, "low": 0.1012, "close": 0.1023, "volume": 522384.2, "close_time": 1773226799999, "quote_volume": 53209.78655, "trades": 293, "taker_buy_base": 323959.03, "taker_buy_quote": 33014.22729 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1023, "high": 0.103, "low": 0.1021, "close": 0.1023, "volume": 645106.1, "close_time": 1773230399999, "quote_volume": 66067.02714, "trades": 299, "taker_buy_base": 354277.2, "taker_buy_quote": 36293.517024 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1024, "high": 0.1046, "low": 0.1021, "close": 0.1034, "volume": 1722586.12, "close_time": 1773233999999, "quote_volume": 178579.37594, "trades": 844, "taker_buy_base": 1125041.13, "taker_buy_quote": 116617.564165 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1034, "high": 0.1069, "low": 0.1034, "close": 0.1052, "volume": 2432655.4, "close_time": 1773237599999, "quote_volume": 255861.686787, "trades": 1316, "taker_buy_base": 1416248.88, "taker_buy_quote": 148837.142136 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.105, "high": 0.1067, "low": 0.105, "close": 0.1052, "volume": 1850008.76, "close_time": 1773241199999, "quote_volume": 195847.494212, "trades": 1088, "taker_buy_base": 988949.55, "taker_buy_quote": 104742.751879 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1052, "high": 0.1053, "low": 0.103, "close": 0.1045, "volume": 1687101.95, "close_time": 1773244799999, "quote_volume": 175871.664358, "trades": 962, "taker_buy_base": 709046.3, "taker_buy_quote": 73856.860227 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1045, "high": 0.1055, "low": 0.104, "close": 0.1051, "volume": 1072758.37, "close_time": 1773248399999, "quote_volume": 112235.239594, "trades": 715, "taker_buy_base": 458892.27, "taker_buy_quote": 47996.828481 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1052, "high": 0.1061, "low": 0.1044, "close": 0.1048, "volume": 1425471.06, "close_time": 1773251999999, "quote_volume": 149786.638862, "trades": 567, "taker_buy_base": 626420.66, "taker_buy_quote": 65951.188063 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1047, "high": 0.1061, "low": 0.1047, "close": 0.1058, "volume": 630409.3, "close_time": 1773255599999, "quote_volume": 66373.092904, "trades": 362, "taker_buy_base": 390925.36, "taker_buy_quote": 41195.735928 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1058, "high": 0.1062, "low": 0.1052, "close": 0.1057, "volume": 525617.4, "close_time": 1773259199999, "quote_volume": 55508.607497, "trades": 269, "taker_buy_base": 303088.18, "taker_buy_quote": 32003.192438 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1056, "high": 0.1058, "low": 0.105, "close": 0.1056, "volume": 791839.91, "close_time": 1773262799999, "quote_volume": 83417.17169, "trades": 407, "taker_buy_base": 406605.71, "taker_buy_quote": 42845.797397 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1056, "high": 0.1059, "low": 0.1053, "close": 0.1057, "volume": 623133.77, "close_time": 1773266399999, "quote_volume": 65783.590127, "trades": 368, "taker_buy_base": 301218.31, "taker_buy_quote": 31802.261666 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1056, "high": 0.106, "low": 0.1048, "close": 0.1053, "volume": 691723.69, "close_time": 1773269999999, "quote_volume": 72776.839964, "trades": 392, "taker_buy_base": 400618.96, "taker_buy_quote": 42138.087829 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1052, "high": 0.1057, "low": 0.1044, "close": 0.1048, "volume": 783979.19, "close_time": 1773273599999, "quote_volume": 82374.118328, "trades": 466, "taker_buy_base": 331973.29, "taker_buy_quote": 34881.156213 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.105, "high": 0.1057, "low": 0.1048, "close": 0.1053, "volume": 679968.44, "close_time": 1773277199999, "quote_volume": 71539.700385, "trades": 265, "taker_buy_base": 293487.42, "taker_buy_quote": 30887.317778 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1053, "high": 0.1055, "low": 0.1047, "close": 0.1052, "volume": 632215.94, "close_time": 1773280799999, "quote_volume": 66465.468912, "trades": 349, "taker_buy_base": 313062.74, "taker_buy_quote": 32923.54146 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1053, "high": 0.1058, "low": 0.104, "close": 0.1043, "volume": 920353.59, "close_time": 1773284399999, "quote_volume": 96693.430278, "trades": 679, "taker_buy_base": 243023.3, "taker_buy_quote": 25507.543335 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1042, "high": 0.1047, "low": 0.1037, "close": 0.1037, "volume": 802880.99, "close_time": 1773287999999, "quote_volume": 83698.686833, "trades": 376, "taker_buy_base": 310860.35, "taker_buy_quote": 32418.179222 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1038, "high": 0.1045, "low": 0.1035, "close": 0.104, "volume": 590892.13, "close_time": 1773291599999, "quote_volume": 61427.69576, "trades": 314, "taker_buy_base": 316061.51, "taker_buy_quote": 32840.09586 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1039, "high": 0.1041, "low": 0.1034, "close": 0.1039, "volume": 681965.91, "close_time": 1773295199999, "quote_volume": 70747.949758, "trades": 428, "taker_buy_base": 325666.36, "taker_buy_quote": 33791.247519 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1039, "high": 0.1047, "low": 0.1035, "close": 0.1038, "volume": 1137604.56, "close_time": 1773298799999, "quote_volume": 118565.740441, "trades": 561, "taker_buy_base": 525074.34, "taker_buy_quote": 54767.844485 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1038, "high": 0.1046, "low": 0.1035, "close": 0.1043, "volume": 1089553.48, "close_time": 1773302399999, "quote_volume": 113668.33363, "trades": 381, "taker_buy_base": 613624.58, "taker_buy_quote": 64023.250662 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1043, "high": 0.1054, "low": 0.1043, "close": 0.1047, "volume": 743848.76, "close_time": 1773305999999, "quote_volume": 77860.14048, "trades": 397, "taker_buy_base": 349747.87, "taker_buy_quote": 36629.563243 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1047, "high": 0.1053, "low": 0.104, "close": 0.1047, "volume": 1136081.33, "close_time": 1773309599999, "quote_volume": 118735.748142, "trades": 546, "taker_buy_base": 597748.29, "taker_buy_quote": 62489.145698 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1046, "high": 0.1055, "low": 0.1039, "close": 0.1052, "volume": 1129918.61, "close_time": 1773313199999, "quote_volume": 118244.180923, "trades": 526, "taker_buy_base": 680059.68, "taker_buy_quote": 71172.124199 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1041, "close": 0.1042, "volume": 768987.63, "close_time": 1773316799999, "quote_volume": 80499.875184, "trades": 295, "taker_buy_base": 430000.55, "taker_buy_quote": 45020.993489 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1043, "high": 0.105, "low": 0.1041, "close": 0.1049, "volume": 610701.23, "close_time": 1773320399999, "quote_volume": 63838.187025, "trades": 282, "taker_buy_base": 409471.81, "taker_buy_quote": 42794.288681 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1048, "high": 0.1055, "low": 0.104, "close": 0.1045, "volume": 1004690.13, "close_time": 1773323999999, "quote_volume": 105081.570909, "trades": 423, "taker_buy_base": 433162.74, "taker_buy_quote": 45376.476887 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1046, "high": 0.1052, "low": 0.1026, "close": 0.1036, "volume": 1512928.05, "close_time": 1773327599999, "quote_volume": 156824.468856, "trades": 601, "taker_buy_base": 690354.2, "taker_buy_quote": 71564.829791 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1036, "high": 0.1057, "low": 0.1035, "close": 0.1052, "volume": 1299447.53, "close_time": 1773331199999, "quote_volume": 136191.375207, "trades": 631, "taker_buy_base": 751250.73, "taker_buy_quote": 78765.38123 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1052, "high": 0.1065, "low": 0.1046, "close": 0.1059, "volume": 1185847.61, "close_time": 1773334799999, "quote_volume": 125504.580517, "trades": 610, "taker_buy_base": 629472.29, "taker_buy_quote": 66612.404076 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1059, "high": 0.1062, "low": 0.1051, "close": 0.1054, "volume": 1194603.83, "close_time": 1773338399999, "quote_volume": 126141.410225, "trades": 586, "taker_buy_base": 552951.53, "taker_buy_quote": 58420.075943 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1048, "close": 0.1051, "volume": 961944.41, "close_time": 1773341999999, "quote_volume": 101362.77164, "trades": 403, "taker_buy_base": 462156.03, "taker_buy_quote": 48709.255055 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1052, "high": 0.1065, "low": 0.1049, "close": 0.1062, "volume": 712195.29, "close_time": 1773345599999, "quote_volume": 75398.550882, "trades": 563, "taker_buy_base": 347655.85, "taker_buy_quote": 36823.197113 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1062, "high": 0.1064, "low": 0.1052, "close": 0.1052, "volume": 679132.05, "close_time": 1773349199999, "quote_volume": 71772.905408, "trades": 460, "taker_buy_base": 395336.07, "taker_buy_quote": 41768.772953 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1053, "high": 0.1065, "low": 0.1053, "close": 0.1063, "volume": 556583.89, "close_time": 1773352799999, "quote_volume": 58788.657161, "trades": 355, "taker_buy_base": 245928.44, "taker_buy_quote": 25962.566747 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1063, "high": 0.1066, "low": 0.1059, "close": 0.1063, "volume": 859231.24, "close_time": 1773356399999, "quote_volume": 91307.191634, "trades": 344, "taker_buy_base": 517590.76, "taker_buy_quote": 55005.818075 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1063, "high": 0.1075, "low": 0.1063, "close": 0.1064, "volume": 1251556.61, "close_time": 1773359999999, "quote_volume": 133660.483142, "trades": 861, "taker_buy_base": 787653.59, "taker_buy_quote": 84121.582906 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1064, "high": 0.1097, "low": 0.1062, "close": 0.1082, "volume": 1472574.28, "close_time": 1773363599999, "quote_volume": 159190.122347, "trades": 1305, "taker_buy_base": 820973.56, "taker_buy_quote": 88704.965495 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1083, "high": 0.1104, "low": 0.1082, "close": 0.11, "volume": 870694.15, "close_time": 1773367199999, "quote_volume": 95074.221009, "trades": 836, "taker_buy_base": 401812.84, "taker_buy_quote": 43846.042628 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1102, "high": 0.1104, "low": 0.1095, "close": 0.1099, "volume": 767851.02, "close_time": 1773370799999, "quote_volume": 84320.410518, "trades": 652, "taker_buy_base": 325508.1, "taker_buy_quote": 35760.307529 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.11, "high": 0.1121, "low": 0.11, "close": 0.1116, "volume": 911372.73, "close_time": 1773374399999, "quote_volume": 101000.518966, "trades": 848, "taker_buy_base": 503418.48, "taker_buy_quote": 55840.442978 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1116, "high": 0.1125, "low": 0.1109, "close": 0.1119, "volume": 1231829.82, "close_time": 1773377999999, "quote_volume": 137711.637274, "trades": 853, "taker_buy_base": 646189.44, "taker_buy_quote": 72229.693264 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.112, "high": 0.1121, "low": 0.111, "close": 0.1112, "volume": 656630.34, "close_time": 1773381599999, "quote_volume": 73222.986759, "trades": 544, "taker_buy_base": 317789.67, "taker_buy_quote": 35434.27235 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1111, "high": 0.112, "low": 0.1109, "close": 0.1112, "volume": 902382.45, "close_time": 1773385199999, "quote_volume": 100379.137942, "trades": 568, "taker_buy_base": 424302.32, "taker_buy_quote": 47204.129301 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1111, "high": 0.1132, "low": 0.1109, "close": 0.1123, "volume": 1425646.3, "close_time": 1773388799999, "quote_volume": 159853.341815, "trades": 897, "taker_buy_base": 778468.47, "taker_buy_quote": 87265.062462 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1123, "high": 0.1144, "low": 0.1117, "close": 0.1131, "volume": 1315318.17, "close_time": 1773392399999, "quote_volume": 148892.183154, "trades": 981, "taker_buy_base": 569423.39, "taker_buy_quote": 64464.390454 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1131, "high": 0.1148, "low": 0.1124, "close": 0.1141, "volume": 1832596.97, "close_time": 1773395999999, "quote_volume": 207996.580375, "trades": 1162, "taker_buy_base": 882948.89, "taker_buy_quote": 100234.828667 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.114, "high": 0.1149, "low": 0.1135, "close": 0.1137, "volume": 1505373.92, "close_time": 1773399599999, "quote_volume": 171804.811851, "trades": 980, "taker_buy_base": 791332.12, "taker_buy_quote": 90372.289878 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1136, "high": 0.1147, "low": 0.1132, "close": 0.1135, "volume": 994634.31, "close_time": 1773403199999, "quote_volume": 113292.007417, "trades": 773, "taker_buy_base": 387791.94, "taker_buy_quote": 44165.839165 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1136, "high": 0.1145, "low": 0.1133, "close": 0.1142, "volume": 976010.19, "close_time": 1773406799999, "quote_volume": 111057.494251, "trades": 606, "taker_buy_base": 512970.51, "taker_buy_quote": 58375.675184 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1143, "high": 0.1164, "low": 0.1138, "close": 0.1148, "volume": 2042110.73, "close_time": 1773410399999, "quote_volume": 234963.606857, "trades": 1217, "taker_buy_base": 1127203.83, "taker_buy_quote": 129713.303287 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1149, "high": 0.1157, "low": 0.1119, "close": 0.1122, "volume": 2789616.69, "close_time": 1773413999999, "quote_volume": 316069.031754, "trades": 1473, "taker_buy_base": 1144358.24, "taker_buy_quote": 129955.299592 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1123, "high": 0.1132, "low": 0.1116, "close": 0.112, "volume": 1361794.62, "close_time": 1773417599999, "quote_volume": 153082.264085, "trades": 787, "taker_buy_base": 653188.95, "taker_buy_quote": 73461.032546 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1121, "high": 0.1125, "low": 0.1111, "close": 0.1118, "volume": 1380243.71, "close_time": 1773421199999, "quote_volume": 154275.235297, "trades": 749, "taker_buy_base": 572460.04, "taker_buy_quote": 64017.703343 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1118, "high": 0.1122, "low": 0.1093, "close": 0.1096, "volume": 2045661.36, "close_time": 1773424799999, "quote_volume": 225436.751926, "trades": 1136, "taker_buy_base": 864525.28, "taker_buy_quote": 95359.718706 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1096, "high": 0.1101, "low": 0.1091, "close": 0.1094, "volume": 914579.96, "close_time": 1773428399999, "quote_volume": 100232.013495, "trades": 711, "taker_buy_base": 512367.99, "taker_buy_quote": 56161.710271 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1093, "high": 0.1096, "low": 0.1088, "close": 0.1091, "volume": 496197.93, "close_time": 1773431999999, "quote_volume": 54180.985689, "trades": 466, "taker_buy_base": 258823.72, "taker_buy_quote": 28262.499448 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1092, "high": 0.1099, "low": 0.1091, "close": 0.1097, "volume": 412147.71, "close_time": 1773435599999, "quote_volume": 45144.402389, "trades": 372, "taker_buy_base": 179647.03, "taker_buy_quote": 19672.248167 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1098, "high": 0.1104, "low": 0.109, "close": 0.1093, "volume": 330856.25, "close_time": 1773439199999, "quote_volume": 36279.130653, "trades": 378, "taker_buy_base": 160999.09, "taker_buy_quote": 17655.331644 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1092, "high": 0.1093, "low": 0.1078, "close": 0.1084, "volume": 507356.86, "close_time": 1773442799999, "quote_volume": 54922.790733, "trades": 517, "taker_buy_base": 248402.47, "taker_buy_quote": 26893.01554 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1084, "high": 0.1087, "low": 0.1082, "close": 0.1087, "volume": 372191.16, "close_time": 1773446399999, "quote_volume": 40402.578714, "trades": 473, "taker_buy_base": 170538.18, "taker_buy_quote": 18516.91647 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1087, "high": 0.1087, "low": 0.1074, "close": 0.1075, "volume": 521412.26, "close_time": 1773449999999, "quote_volume": 56342.60892, "trades": 525, "taker_buy_base": 270381.63, "taker_buy_quote": 29205.07654 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1074, "high": 0.1084, "low": 0.1073, "close": 0.1081, "volume": 371829.25, "close_time": 1773453599999, "quote_volume": 40072.412722, "trades": 444, "taker_buy_base": 149468.46, "taker_buy_quote": 16125.818264 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1082, "high": 0.1087, "low": 0.1078, "close": 0.1085, "volume": 152346.02, "close_time": 1773457199999, "quote_volume": 16470.44987, "trades": 156, "taker_buy_base": 62092.66, "taker_buy_quote": 6711.86663 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1085, "high": 0.1101, "low": 0.1085, "close": 0.1097, "volume": 527233.24, "close_time": 1773460799999, "quote_volume": 57644.548844, "trades": 480, "taker_buy_base": 278581.75, "taker_buy_quote": 30462.695112 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1097, "high": 0.1106, "low": 0.1093, "close": 0.1096, "volume": 988524.16, "close_time": 1773464399999, "quote_volume": 108567.42906, "trades": 908, "taker_buy_base": 709980.56, "taker_buy_quote": 77961.380877 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1096, "high": 0.1097, "low": 0.1086, "close": 0.1088, "volume": 281224.93, "close_time": 1773467999999, "quote_volume": 30678.43829, "trades": 382, "taker_buy_base": 176196.6, "taker_buy_quote": 19215.949018 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1087, "high": 0.1087, "low": 0.1071, "close": 0.1076, "volume": 965620.04, "close_time": 1773471599999, "quote_volume": 104019.777921, "trades": 766, "taker_buy_base": 431521.03, "taker_buy_quote": 46460.969374 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1076, "high": 0.1079, "low": 0.1072, "close": 0.1074, "volume": 357595.14, "close_time": 1773475199999, "quote_volume": 38453.486957, "trades": 239, "taker_buy_base": 152620.63, "taker_buy_quote": 16415.361156 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1074, "high": 0.1075, "low": 0.1071, "close": 0.1074, "volume": 421851.73, "close_time": 1773478799999, "quote_volume": 45286.083583, "trades": 300, "taker_buy_base": 257904.54, "taker_buy_quote": 27685.769762 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1076, "high": 0.108, "low": 0.1072, "close": 0.1075, "volume": 535869.19, "close_time": 1773482399999, "quote_volume": 57640.315234, "trades": 375, "taker_buy_base": 205179.65, "taker_buy_quote": 22075.812843 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1075, "high": 0.1076, "low": 0.1067, "close": 0.1069, "volume": 436164.36, "close_time": 1773485999999, "quote_volume": 46668.626729, "trades": 374, "taker_buy_base": 250722.64, "taker_buy_quote": 26816.707657 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1069, "high": 0.1074, "low": 0.1067, "close": 0.1072, "volume": 261610.63, "close_time": 1773489599999, "quote_volume": 28023.134951, "trades": 200, "taker_buy_base": 88102.57, "taker_buy_quote": 9438.864755 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1066, "close": 0.1069, "volume": 570491.69, "close_time": 1773493199999, "quote_volume": 60957.378193, "trades": 264, "taker_buy_base": 348131.55, "taker_buy_quote": 37193.949203 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.107, "high": 0.1081, "low": 0.1069, "close": 0.108, "volume": 333869.07, "close_time": 1773496799999, "quote_volume": 35940.781438, "trades": 241, "taker_buy_base": 150467.27, "taker_buy_quote": 16196.353225 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.108, "high": 0.1085, "low": 0.1072, "close": 0.1074, "volume": 616005.44, "close_time": 1773500399999, "quote_volume": 66465.19903, "trades": 321, "taker_buy_base": 315047.5, "taker_buy_quote": 34029.505929 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1073, "high": 0.1079, "low": 0.1072, "close": 0.1079, "volume": 288001.4, "close_time": 1773503999999, "quote_volume": 30982.46438, "trades": 193, "taker_buy_base": 153002.55, "taker_buy_quote": 16461.607724 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1077, "high": 0.1087, "low": 0.1076, "close": 0.1084, "volume": 595991.68, "close_time": 1773507599999, "quote_volume": 64553.315251, "trades": 333, "taker_buy_base": 396635.87, "taker_buy_quote": 42956.094945 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1084, "high": 0.1084, "low": 0.1075, "close": 0.1077, "volume": 220717.49, "close_time": 1773511199999, "quote_volume": 23821.451225, "trades": 124, "taker_buy_base": 95360.23, "taker_buy_quote": 10290.057766 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1076, "high": 0.1078, "low": 0.1073, "close": 0.1074, "volume": 623876.16, "close_time": 1773514799999, "quote_volume": 67080.494477, "trades": 244, "taker_buy_base": 366609.8, "taker_buy_quote": 39434.912777 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1073, "high": 0.1073, "low": 0.1067, "close": 0.1069, "volume": 424911.23, "close_time": 1773518399999, "quote_volume": 45475.614446, "trades": 264, "taker_buy_base": 191946.03, "taker_buy_quote": 20546.38126 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1069, "high": 0.107, "low": 0.1066, "close": 0.1069, "volume": 410011.25, "close_time": 1773521999999, "quote_volume": 43799.703352, "trades": 237, "taker_buy_base": 162046.77, "taker_buy_quote": 17309.088406 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1068, "high": 0.1074, "low": 0.1064, "close": 0.1073, "volume": 239683.06, "close_time": 1773525599999, "quote_volume": 25581.995548, "trades": 209, "taker_buy_base": 87777.68, "taker_buy_quote": 9372.526383 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 325793.08, "close_time": 1773529199999, "quote_volume": 34905.395786, "trades": 222, "taker_buy_base": 113927.87, "taker_buy_quote": 12206.833499 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1072, "high": 0.1082, "low": 0.1072, "close": 0.108, "volume": 661566.88, "close_time": 1773532799999, "quote_volume": 71336.469216, "trades": 368, "taker_buy_base": 260007.96, "taker_buy_quote": 28036.970991 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1079, "high": 0.1081, "low": 0.1072, "close": 0.1074, "volume": 492635.67, "close_time": 1773536399999, "quote_volume": 52995.775533, "trades": 284, "taker_buy_base": 199498.67, "taker_buy_quote": 21467.014498 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1074, "high": 0.1088, "low": 0.1072, "close": 0.1087, "volume": 257477.79, "close_time": 1773539999999, "quote_volume": 27781.094869, "trades": 221, "taker_buy_base": 168927.51, "taker_buy_quote": 18242.536746 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1088, "high": 0.1102, "low": 0.1088, "close": 0.1094, "volume": 667381.99, "close_time": 1773543599999, "quote_volume": 72950.169423, "trades": 469, "taker_buy_base": 370996.44, "taker_buy_quote": 40543.292303 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1095, "high": 0.1099, "low": 0.1087, "close": 0.1092, "volume": 617002.53, "close_time": 1773547199999, "quote_volume": 67515.792005, "trades": 398, "taker_buy_base": 218576.65, "taker_buy_quote": 23910.186455 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1094, "high": 0.1095, "low": 0.1084, "close": 0.1087, "volume": 506231.52, "close_time": 1773550799999, "quote_volume": 55168.826888, "trades": 535, "taker_buy_base": 197394.49, "taker_buy_quote": 21520.525159 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1087, "high": 0.1095, "low": 0.1085, "close": 0.1088, "volume": 657356.61, "close_time": 1773554399999, "quote_volume": 71612.950513, "trades": 497, "taker_buy_base": 268898.41, "taker_buy_quote": 29314.895524 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1079, "close": 0.108, "volume": 363557.47, "close_time": 1773557999999, "quote_volume": 39351.547053, "trades": 217, "taker_buy_base": 138496.15, "taker_buy_quote": 14989.621314 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1079, "high": 0.1085, "low": 0.1079, "close": 0.1084, "volume": 267407.55, "close_time": 1773561599999, "quote_volume": 28919.540136, "trades": 142, "taker_buy_base": 126061.91, "taker_buy_quote": 13631.257014 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1085, "high": 0.1087, "low": 0.1083, "close": 0.1085, "volume": 462745.28, "close_time": 1773565199999, "quote_volume": 50202.020629, "trades": 210, "taker_buy_base": 250491.22, "taker_buy_quote": 27181.313965 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1086, "high": 0.1092, "low": 0.1084, "close": 0.1087, "volume": 428016.77, "close_time": 1773568799999, "quote_volume": 46598.376437, "trades": 224, "taker_buy_base": 206689.91, "taker_buy_quote": 22500.853042 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1087, "high": 0.1089, "low": 0.1085, "close": 0.1087, "volume": 272378.77, "close_time": 1773572399999, "quote_volume": 29612.189303, "trades": 160, "taker_buy_base": 140461.31, "taker_buy_quote": 15277.627339 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1087, "high": 0.109, "low": 0.1085, "close": 0.109, "volume": 257580.4, "close_time": 1773575999999, "quote_volume": 28016.910835, "trades": 228, "taker_buy_base": 118390.66, "taker_buy_quote": 12885.409827 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.109, "high": 0.1098, "low": 0.1088, "close": 0.1091, "volume": 629847.8, "close_time": 1773579599999, "quote_volume": 68843.226204, "trades": 491, "taker_buy_base": 384791.92, "taker_buy_quote": 42081.613367 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1091, "high": 0.1094, "low": 0.1075, "close": 0.1082, "volume": 986883.78, "close_time": 1773583199999, "quote_volume": 106718.142965, "trades": 325, "taker_buy_base": 515259.4, "taker_buy_quote": 55740.132537 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1073, "close": 0.1083, "volume": 753251.66, "close_time": 1773586799999, "quote_volume": 81327.46381, "trades": 467, "taker_buy_base": 434476.07, "taker_buy_quote": 46924.8251 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1076, "close": 0.1081, "volume": 566019.63, "close_time": 1773590399999, "quote_volume": 61093.708199, "trades": 354, "taker_buy_base": 323178.72, "taker_buy_quote": 34881.253521 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.108, "high": 0.1087, "low": 0.1078, "close": 0.1078, "volume": 427452.37, "close_time": 1773593999999, "quote_volume": 46231.343942, "trades": 276, "taker_buy_base": 197261.22, "taker_buy_quote": 21345.125623 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.1078, "high": 0.1091, "low": 0.1078, "close": 0.1088, "volume": 572668.4, "close_time": 1773597599999, "quote_volume": 62019.991023, "trades": 347, "taker_buy_base": 349907.13, "taker_buy_quote": 37891.826464 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1089, "high": 0.1092, "low": 0.1077, "close": 0.108, "volume": 615118.86, "close_time": 1773601199999, "quote_volume": 66786.394687, "trades": 345, "taker_buy_base": 222778.2, "taker_buy_quote": 24202.330543 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1081, "high": 0.1089, "low": 0.108, "close": 0.1089, "volume": 656624.07, "close_time": 1773604799999, "quote_volume": 71190.639154, "trades": 309, "taker_buy_base": 443405.56, "taker_buy_quote": 48095.900723 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1089, "high": 0.11, "low": 0.1086, "close": 0.1093, "volume": 639558.22, "close_time": 1773608399999, "quote_volume": 69938.304217, "trades": 472, "taker_buy_base": 339007.19, "taker_buy_quote": 37077.691206 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1095, "high": 0.1107, "low": 0.109, "close": 0.1101, "volume": 609136.65, "close_time": 1773611999999, "quote_volume": 66964.926541, "trades": 328, "taker_buy_base": 353708.08, "taker_buy_quote": 38911.727413 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1101, "high": 0.1115, "low": 0.109, "close": 0.111, "volume": 1660685.28, "close_time": 1773615599999, "quote_volume": 183302.215813, "trades": 805, "taker_buy_base": 1044730.31, "taker_buy_quote": 115395.760211 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1112, "high": 0.1114, "low": 0.1095, "close": 0.1104, "volume": 1143892.26, "close_time": 1773619199999, "quote_volume": 126473.041468, "trades": 666, "taker_buy_base": 593282.66, "taker_buy_quote": 65625.459799 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1104, "high": 0.1111, "low": 0.11, "close": 0.1105, "volume": 732128.33, "close_time": 1773622799999, "quote_volume": 80843.359776, "trades": 486, "taker_buy_base": 255095.29, "taker_buy_quote": 28230.87817 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1106, "high": 0.1115, "low": 0.11, "close": 0.1111, "volume": 701288.62, "close_time": 1773626399999, "quote_volume": 77523.30586, "trades": 422, "taker_buy_base": 427102.24, "taker_buy_quote": 47210.723917 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1111, "high": 0.1115, "low": 0.1105, "close": 0.111, "volume": 737376.82, "close_time": 1773629999999, "quote_volume": 81791.558152, "trades": 482, "taker_buy_base": 365763.19, "taker_buy_quote": 40579.713373 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.111, "high": 0.1137, "low": 0.1108, "close": 0.1125, "volume": 1721142.35, "close_time": 1773633599999, "quote_volume": 193364.610058, "trades": 1080, "taker_buy_base": 801776.13, "taker_buy_quote": 90043.185978 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1126, "high": 0.1142, "low": 0.1126, "close": 0.1138, "volume": 1329782.78, "close_time": 1773637199999, "quote_volume": 150626.178999, "trades": 833, "taker_buy_base": 669699.85, "taker_buy_quote": 75906.043044 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1139, "high": 0.1161, "low": 0.1135, "close": 0.1158, "volume": 1948734.78, "close_time": 1773640799999, "quote_volume": 224010.783175, "trades": 1067, "taker_buy_base": 1193786.77, "taker_buy_quote": 137313.631705 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1158, "high": 0.1171, "low": 0.1147, "close": 0.116, "volume": 1527781.68, "close_time": 1773644399999, "quote_volume": 177229.654115, "trades": 854, "taker_buy_base": 722668.31, "taker_buy_quote": 83828.494916 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1162, "high": 0.1177, "low": 0.1162, "close": 0.1173, "volume": 2339696.21, "close_time": 1773647999999, "quote_volume": 273828.49606, "trades": 1141, "taker_buy_base": 1471806.73, "taker_buy_quote": 172218.409994 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1172, "high": 0.1186, "low": 0.1165, "close": 0.1168, "volume": 1344338.26, "close_time": 1773651599999, "quote_volume": 157745.979198, "trades": 945, "taker_buy_base": 788410.74, "taker_buy_quote": 92523.457878 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1169, "high": 0.1176, "low": 0.1166, "close": 0.1168, "volume": 789198.14, "close_time": 1773655199999, "quote_volume": 92469.780858, "trades": 571, "taker_buy_base": 495334.91, "taker_buy_quote": 58041.355814 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1169, "high": 0.117, "low": 0.1154, "close": 0.1162, "volume": 1181273.25, "close_time": 1773658799999, "quote_volume": 137106.564597, "trades": 757, "taker_buy_base": 611048.43, "taker_buy_quote": 70930.387986 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1161, "high": 0.1164, "low": 0.1152, "close": 0.1152, "volume": 889090.65, "close_time": 1773662399999, "quote_volume": 102765.502758, "trades": 603, "taker_buy_base": 575670.28, "taker_buy_quote": 66529.427514 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1152, "high": 0.1161, "low": 0.1149, "close": 0.1158, "volume": 1706172.86, "close_time": 1773665999999, "quote_volume": 197077.665187, "trades": 1181, "taker_buy_base": 1216817.06, "taker_buy_quote": 140556.69536 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1157, "high": 0.1174, "low": 0.1151, "close": 0.1166, "volume": 2462466.07, "close_time": 1773669599999, "quote_volume": 286427.889678, "trades": 1133, "taker_buy_base": 1419526.96, "taker_buy_quote": 165263.310749 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1167, "high": 0.1177, "low": 0.1154, "close": 0.1173, "volume": 2256663.51, "close_time": 1773673199999, "quote_volume": 262727.726819, "trades": 1129, "taker_buy_base": 1212587.6, "taker_buy_quote": 141324.196453 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1172, "high": 0.118, "low": 0.1168, "close": 0.1171, "volume": 1161999.69, "close_time": 1773676799999, "quote_volume": 136438.580521, "trades": 668, "taker_buy_base": 665700.85, "taker_buy_quote": 78172.373692 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.117, "high": 0.1184, "low": 0.1167, "close": 0.1182, "volume": 2063847.4, "close_time": 1773680399999, "quote_volume": 243010.290462, "trades": 839, "taker_buy_base": 1342876.89, "taker_buy_quote": 158125.411472 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1181, "high": 0.119, "low": 0.1177, "close": 0.1181, "volume": 1600828.96, "close_time": 1773683999999, "quote_volume": 189562.175051, "trades": 849, "taker_buy_base": 921140.09, "taker_buy_quote": 109136.200357 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.118, "high": 0.1189, "low": 0.1178, "close": 0.1178, "volume": 2422894.69, "close_time": 1773687599999, "quote_volume": 286633.842328, "trades": 956, "taker_buy_base": 1237649.38, "taker_buy_quote": 146594.042842 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.118, "high": 0.1189, "low": 0.1174, "close": 0.1183, "volume": 1434304.88, "close_time": 1773691199999, "quote_volume": 169481.45303, "trades": 1011, "taker_buy_base": 1060250.16, "taker_buy_quote": 125278.58343 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1184, "high": 0.1189, "low": 0.1181, "close": 0.1188, "volume": 623256.7, "close_time": 1773694799999, "quote_volume": 73777.871471, "trades": 422, "taker_buy_base": 314916.44, "taker_buy_quote": 37273.122475 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1187, "high": 0.1195, "low": 0.118, "close": 0.1187, "volume": 859416.35, "close_time": 1773698399999, "quote_volume": 102167.329078, "trades": 576, "taker_buy_base": 536500.3, "taker_buy_quote": 63806.636163 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1188, "high": 0.1207, "low": 0.1188, "close": 0.1201, "volume": 2121623.89, "close_time": 1773701999999, "quote_volume": 254375.482236, "trades": 1133, "taker_buy_base": 1214729.62, "taker_buy_quote": 145605.363075 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1201, "high": 0.1205, "low": 0.1192, "close": 0.1196, "volume": 1304728.94, "close_time": 1773705599999, "quote_volume": 156271.327435, "trades": 955, "taker_buy_base": 855504.42, "taker_buy_quote": 102507.75529 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1196, "high": 0.1198, "low": 0.118, "close": 0.1194, "volume": 1880107.82, "close_time": 1773709199999, "quote_volume": 224003.995799, "trades": 1488, "taker_buy_base": 1284764.18, "taker_buy_quote": 153104.542237 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1195, "high": 0.12, "low": 0.1184, "close": 0.119, "volume": 2127893.32, "close_time": 1773712799999, "quote_volume": 253503.827144, "trades": 1425, "taker_buy_base": 1401271.96, "taker_buy_quote": 167012.693113 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.119, "high": 0.1191, "low": 0.118, "close": 0.1182, "volume": 958693.62, "close_time": 1773716399999, "quote_volume": 113685.693394, "trades": 989, "taker_buy_base": 649255.01, "taker_buy_quote": 77020.001126 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1181, "high": 0.1183, "low": 0.1166, "close": 0.1171, "volume": 1301029.72, "close_time": 1773719999999, "quote_volume": 152708.117963, "trades": 968, "taker_buy_base": 618557.07, "taker_buy_quote": 72683.72327 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1171, "high": 0.1174, "low": 0.1149, "close": 0.1156, "volume": 1087208.16, "close_time": 1773723599999, "quote_volume": 125896.527289, "trades": 851, "taker_buy_base": 587974.61, "taker_buy_quote": 68036.206679 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1155, "high": 0.1161, "low": 0.1146, "close": 0.1152, "volume": 644366.26, "close_time": 1773727199999, "quote_volume": 74455.498242, "trades": 534, "taker_buy_base": 321299.77, "taker_buy_quote": 37141.72869 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1153, "high": 0.1167, "low": 0.115, "close": 0.1161, "volume": 785629.41, "close_time": 1773730799999, "quote_volume": 91110.200076, "trades": 556, "taker_buy_base": 364969.63, "taker_buy_quote": 42348.18854 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1162, "high": 0.1177, "low": 0.1162, "close": 0.1171, "volume": 898937.88, "close_time": 1773734399999, "quote_volume": 105422.28523, "trades": 564, "taker_buy_base": 404679.41, "taker_buy_quote": 47435.722636 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1172, "high": 0.1176, "low": 0.1166, "close": 0.1168, "volume": 548048.14, "close_time": 1773737999999, "quote_volume": 64184.632847, "trades": 453, "taker_buy_base": 267694.43, "taker_buy_quote": 31364.376875 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1168, "high": 0.1171, "low": 0.1163, "close": 0.1165, "volume": 843314.29, "close_time": 1773741599999, "quote_volume": 98427.186334, "trades": 653, "taker_buy_base": 413669.5, "taker_buy_quote": 48303.05042 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1165, "high": 0.1166, "low": 0.116, "close": 0.1165, "volume": 816556.28, "close_time": 1773745199999, "quote_volume": 95008.045603, "trades": 668, "taker_buy_base": 474366.59, "taker_buy_quote": 55205.233649 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1167, "high": 0.1172, "low": 0.1164, "close": 0.1164, "volume": 602198.18, "close_time": 1773748799999, "quote_volume": 70361.286337, "trades": 499, "taker_buy_base": 448229.59, "taker_buy_quote": 52375.364535 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1164, "high": 0.1167, "low": 0.1152, "close": 0.1155, "volume": 1169715.99, "close_time": 1773752399999, "quote_volume": 135468.809727, "trades": 840, "taker_buy_base": 580503.26, "taker_buy_quote": 67315.465522 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1155, "high": 0.1167, "low": 0.1151, "close": 0.1156, "volume": 1615034.31, "close_time": 1773755999999, "quote_volume": 187036.347472, "trades": 932, "taker_buy_base": 816487.27, "taker_buy_quote": 94517.718012 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1156, "high": 0.117, "low": 0.1153, "close": 0.1165, "volume": 1813861.86, "close_time": 1773759599999, "quote_volume": 210947.676348, "trades": 1242, "taker_buy_base": 927342.5, "taker_buy_quote": 107772.271143 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1165, "high": 0.1175, "low": 0.1153, "close": 0.1161, "volume": 1152956.76, "close_time": 1773763199999, "quote_volume": 134013.282949, "trades": 824, "taker_buy_base": 739415.83, "taker_buy_quote": 86018.523536 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1161, "high": 0.1168, "low": 0.1157, "close": 0.1161, "volume": 1140100.29, "close_time": 1773766799999, "quote_volume": 132400.82229, "trades": 643, "taker_buy_base": 588868.61, "taker_buy_quote": 68383.556962 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1161, "high": 0.1169, "low": 0.1159, "close": 0.1168, "volume": 688417.24, "close_time": 1773770399999, "quote_volume": 80215.097892, "trades": 655, "taker_buy_base": 497444.34, "taker_buy_quote": 57959.119306 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1168, "high": 0.1173, "low": 0.1165, "close": 0.1168, "volume": 590131.27, "close_time": 1773773999999, "quote_volume": 69018.135828, "trades": 554, "taker_buy_base": 449017.01, "taker_buy_quote": 52511.36536 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.117, "high": 0.117, "low": 0.1159, "close": 0.1161, "volume": 438402.09, "close_time": 1773777599999, "quote_volume": 51116.476146, "trades": 429, "taker_buy_base": 235321.25, "taker_buy_quote": 27434.481122 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1161, "high": 0.117, "low": 0.116, "close": 0.1169, "volume": 452460.51, "close_time": 1773781199999, "quote_volume": 52689.761836, "trades": 430, "taker_buy_base": 280318.41, "taker_buy_quote": 32659.486841 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1169, "high": 0.1189, "low": 0.1169, "close": 0.1181, "volume": 785544.4, "close_time": 1773784799999, "quote_volume": 92648.907613, "trades": 596, "taker_buy_base": 464431.09, "taker_buy_quote": 54791.751994 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1182, "high": 0.1189, "low": 0.1176, "close": 0.1183, "volume": 973231.89, "close_time": 1773788399999, "quote_volume": 114983.329453, "trades": 541, "taker_buy_base": 434653.45, "taker_buy_quote": 51372.303107 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1184, "high": 0.1184, "low": 0.1165, "close": 0.1167, "volume": 638801.67, "close_time": 1773791999999, "quote_volume": 74867.438336, "trades": 444, "taker_buy_base": 268539.38, "taker_buy_quote": 31480.106877 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1167, "high": 0.117, "low": 0.1152, "close": 0.1162, "volume": 955823.77, "close_time": 1773795599999, "quote_volume": 111040.433225, "trades": 642, "taker_buy_base": 578816.04, "taker_buy_quote": 67225.868752 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1163, "high": 0.1168, "low": 0.1161, "close": 0.1162, "volume": 473766.97, "close_time": 1773799199999, "quote_volume": 55179.411556, "trades": 496, "taker_buy_base": 337622.7, "taker_buy_quote": 39322.878757 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1161, "high": 0.1173, "low": 0.1161, "close": 0.1168, "volume": 527246.03, "close_time": 1773802799999, "quote_volume": 61648.557565, "trades": 474, "taker_buy_base": 379331.8, "taker_buy_quote": 44359.862199 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1168, "high": 0.1179, "low": 0.1167, "close": 0.1169, "volume": 697619.58, "close_time": 1773806399999, "quote_volume": 81868.37213, "trades": 510, "taker_buy_base": 409722.69, "taker_buy_quote": 48073.115087 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.117, "high": 0.117, "low": 0.1156, "close": 0.1164, "volume": 481419.12, "close_time": 1773809999999, "quote_volume": 55900.944478, "trades": 362, "taker_buy_base": 288296.96, "taker_buy_quote": 33486.232315 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1165, "high": 0.1175, "low": 0.116, "close": 0.1161, "volume": 793824.09, "close_time": 1773813599999, "quote_volume": 92783.012285, "trades": 652, "taker_buy_base": 468856.37, "taker_buy_quote": 54839.745741 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1162, "high": 0.1168, "low": 0.116, "close": 0.116, "volume": 463002.58, "close_time": 1773817199999, "quote_volume": 53870.76822, "trades": 378, "taker_buy_base": 295537.19, "taker_buy_quote": 34385.063901 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1159, "high": 0.1159, "low": 0.1147, "close": 0.1154, "volume": 710738.15, "close_time": 1773820799999, "quote_volume": 81872.692008, "trades": 574, "taker_buy_base": 411052.75, "taker_buy_quote": 47348.974525 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1154, "high": 0.116, "low": 0.1151, "close": 0.1152, "volume": 505163.36, "close_time": 1773824399999, "quote_volume": 58387.038251, "trades": 408, "taker_buy_base": 348274.17, "taker_buy_quote": 40251.992242 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1152, "high": 0.1157, "low": 0.115, "close": 0.1153, "volume": 262798.41, "close_time": 1773827999999, "quote_volume": 30310.44151, "trades": 288, "taker_buy_base": 161390.68, "taker_buy_quote": 18619.584316 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1154, "high": 0.1154, "low": 0.1137, "close": 0.1143, "volume": 817853.85, "close_time": 1773831599999, "quote_volume": 93624.973173, "trades": 610, "taker_buy_base": 432027.21, "taker_buy_quote": 49500.275293 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1142, "high": 0.1145, "low": 0.1118, "close": 0.1121, "volume": 2606814.11, "close_time": 1773835199999, "quote_volume": 294585.155898, "trades": 1024, "taker_buy_base": 1112838.19, "taker_buy_quote": 125752.082856 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1121, "high": 0.1122, "low": 0.1098, "close": 0.1099, "volume": 2046537.72, "close_time": 1773838799999, "quote_volume": 227052.183966, "trades": 1148, "taker_buy_base": 1001348.18, "taker_buy_quote": 111103.235947 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1098, "high": 0.1108, "low": 0.1094, "close": 0.1098, "volume": 1154128.68, "close_time": 1773842399999, "quote_volume": 127055.134061, "trades": 606, "taker_buy_base": 666648.07, "taker_buy_quote": 73421.291689 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1098, "high": 0.11, "low": 0.1074, "close": 0.1075, "volume": 1387796.21, "close_time": 1773845999999, "quote_volume": 150718.847625, "trades": 781, "taker_buy_base": 702837.12, "taker_buy_quote": 76407.845692 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1076, "high": 0.1081, "low": 0.107, "close": 0.1076, "volume": 1902204.59, "close_time": 1773849599999, "quote_volume": 204751.125484, "trades": 893, "taker_buy_base": 913664.93, "taker_buy_quote": 98374.223294 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1076, "high": 0.1077, "low": 0.1069, "close": 0.1074, "volume": 995360.93, "close_time": 1773853199999, "quote_volume": 106886.062953, "trades": 478, "taker_buy_base": 497928.16, "taker_buy_quote": 53476.726776 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1074, "high": 0.1087, "low": 0.1071, "close": 0.1082, "volume": 1155784.89, "close_time": 1773856799999, "quote_volume": 124754.183098, "trades": 778, "taker_buy_base": 619194.13, "taker_buy_quote": 66844.13701 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1082, "high": 0.1097, "low": 0.1078, "close": 0.1081, "volume": 2234459.56, "close_time": 1773860399999, "quote_volume": 242881.56954, "trades": 1163, "taker_buy_base": 984347.33, "taker_buy_quote": 107153.62163 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1081, "high": 0.1088, "low": 0.1076, "close": 0.1077, "volume": 738884.79, "close_time": 1773863999999, "quote_volume": 79938.098147, "trades": 446, "taker_buy_base": 298770.1, "taker_buy_quote": 32302.794089 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1077, "high": 0.1085, "low": 0.1069, "close": 0.1082, "volume": 963119.85, "close_time": 1773867599999, "quote_volume": 103671.172654, "trades": 397, "taker_buy_base": 455400.81, "taker_buy_quote": 49005.944636 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1082, "high": 0.109, "low": 0.1082, "close": 0.1087, "volume": 690165.18, "close_time": 1773871199999, "quote_volume": 75038.19344, "trades": 278, "taker_buy_base": 307218.68, "taker_buy_quote": 33405.932754 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1082, "close": 0.1085, "volume": 488595.38, "close_time": 1773874799999, "quote_volume": 52930.614309, "trades": 218, "taker_buy_base": 312451.47, "taker_buy_quote": 33841.290209 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1085, "high": 0.1085, "low": 0.108, "close": 0.1082, "volume": 685000.46, "close_time": 1773878399999, "quote_volume": 74121.84145, "trades": 391, "taker_buy_base": 403920.99, "taker_buy_quote": 43708.087117 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1082, "high": 0.1086, "low": 0.108, "close": 0.108, "volume": 542982.55, "close_time": 1773881999999, "quote_volume": 58789.86826, "trades": 273, "taker_buy_base": 267035.39, "taker_buy_quote": 28916.863849 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 478016.3, "close_time": 1773885599999, "quote_volume": 51614.245231, "trades": 356, "taker_buy_base": 203115.36, "taker_buy_quote": 21934.205893 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1077, "high": 0.108, "low": 0.1073, "close": 0.1073, "volume": 608963.62, "close_time": 1773889199999, "quote_volume": 65537.703769, "trades": 415, "taker_buy_base": 322898.32, "taker_buy_quote": 34761.600946 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1073, "high": 0.1086, "low": 0.1072, "close": 0.1075, "volume": 635939.83, "close_time": 1773892799999, "quote_volume": 68561.358863, "trades": 457, "taker_buy_base": 351692.01, "taker_buy_quote": 37923.496178 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1074, "high": 0.1075, "low": 0.1068, "close": 0.1068, "volume": 639804.25, "close_time": 1773896399999, "quote_volume": 68489.267464, "trades": 344, "taker_buy_base": 319299.24, "taker_buy_quote": 34189.443208 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1059, "close": 0.1062, "volume": 640859.66, "close_time": 1773899999999, "quote_volume": 68150.848175, "trades": 401, "taker_buy_base": 345678.95, "taker_buy_quote": 36775.451412 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1062, "high": 0.1063, "low": 0.1053, "close": 0.1056, "volume": 844971.69, "close_time": 1773903599999, "quote_volume": 89353.598553, "trades": 459, "taker_buy_base": 316173.17, "taker_buy_quote": 33425.63649 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1056, "high": 0.1056, "low": 0.1041, "close": 0.1044, "volume": 1286928.71, "close_time": 1773907199999, "quote_volume": 134897.182345, "trades": 624, "taker_buy_base": 558831.57, "taker_buy_quote": 58578.80327 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1045, "high": 0.1048, "low": 0.1039, "close": 0.1044, "volume": 1362740.25, "close_time": 1773910799999, "quote_volume": 142089.179553, "trades": 589, "taker_buy_base": 710732.46, "taker_buy_quote": 74162.005459 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1045, "high": 0.1055, "low": 0.1043, "close": 0.1046, "volume": 1433725.17, "close_time": 1773914399999, "quote_volume": 150411.160155, "trades": 602, "taker_buy_base": 858248.27, "taker_buy_quote": 90023.846513 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1031, "close": 0.1034, "volume": 563439.15, "close_time": 1773917999999, "quote_volume": 58465.004993, "trades": 415, "taker_buy_base": 256628.01, "taker_buy_quote": 26646.667317 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1034, "high": 0.1036, "low": 0.1031, "close": 0.1034, "volume": 493851.53, "close_time": 1773921599999, "quote_volume": 51050.685876, "trades": 268, "taker_buy_base": 225848.56, "taker_buy_quote": 23342.639729 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1035, "high": 0.1036, "low": 0.1024, "close": 0.1026, "volume": 1301839.43, "close_time": 1773925199999, "quote_volume": 134312.40194, "trades": 703, "taker_buy_base": 675370.93, "taker_buy_quote": 69698.948087 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1026, "high": 0.1032, "low": 0.1018, "close": 0.1029, "volume": 1960073.54, "close_time": 1773928799999, "quote_volume": 201019.9821, "trades": 870, "taker_buy_base": 1007303.72, "taker_buy_quote": 103350.694736 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.103, "high": 0.1033, "low": 0.101, "close": 0.1016, "volume": 1449785.54, "close_time": 1773932399999, "quote_volume": 147422.317368, "trades": 800, "taker_buy_base": 680592.75, "taker_buy_quote": 69251.597567 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1015, "high": 0.1019, "low": 0.1008, "close": 0.1018, "volume": 1831206.88, "close_time": 1773935999999, "quote_volume": 185494.555637, "trades": 854, "taker_buy_base": 1215972.24, "taker_buy_quote": 123192.57736 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1018, "high": 0.1018, "low": 0.1009, "close": 0.1013, "volume": 816237.44, "close_time": 1773939599999, "quote_volume": 82770.67889, "trades": 403, "taker_buy_base": 485610.47, "taker_buy_quote": 49232.370794 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1013, "high": 0.1022, "low": 0.1007, "close": 0.1019, "volume": 808923.99, "close_time": 1773943199999, "quote_volume": 82178.473445, "trades": 373, "taker_buy_base": 403082.68, "taker_buy_quote": 40979.012511 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1019, "high": 0.102, "low": 0.1014, "close": 0.1019, "volume": 663375.54, "close_time": 1773946799999, "quote_volume": 67485.670883, "trades": 398, "taker_buy_base": 282558.13, "taker_buy_quote": 28743.234736 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.1019, "high": 0.1036, "low": 0.1018, "close": 0.1026, "volume": 1695906.68, "close_time": 1773950399999, "quote_volume": 174304.74337, "trades": 731, "taker_buy_base": 862472.29, "taker_buy_quote": 88654.773911 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1026, "high": 0.1035, "low": 0.1024, "close": 0.1032, "volume": 510435.74, "close_time": 1773953999999, "quote_volume": 52651.428797, "trades": 294, "taker_buy_base": 264951.59, "taker_buy_quote": 27340.029669 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1032, "high": 0.1039, "low": 0.1032, "close": 0.1038, "volume": 535148.67, "close_time": 1773957599999, "quote_volume": 55425.980387, "trades": 362, "taker_buy_base": 272704.3, "taker_buy_quote": 28245.375424 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1038, "high": 0.1038, "low": 0.1026, "close": 0.103, "volume": 892199.83, "close_time": 1773961199999, "quote_volume": 92030.417673, "trades": 502, "taker_buy_base": 345417.49, "taker_buy_quote": 35635.436098 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1031, "high": 0.1033, "low": 0.1026, "close": 0.103, "volume": 745153.91, "close_time": 1773964799999, "quote_volume": 76679.02468, "trades": 322, "taker_buy_base": 415836.81, "taker_buy_quote": 42807.612137 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1031, "high": 0.1036, "low": 0.103, "close": 0.1036, "volume": 602724.53, "close_time": 1773968399999, "quote_volume": 62297.631968, "trades": 302, "taker_buy_base": 368195.81, "taker_buy_quote": 38063.281575 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1036, "high": 0.1046, "low": 0.1036, "close": 0.1042, "volume": 1030079.0, "close_time": 1773971999999, "quote_volume": 107397.03417, "trades": 545, "taker_buy_base": 642953.43, "taker_buy_quote": 67033.751849 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1033, "close": 0.1038, "volume": 802629.73, "close_time": 1773975599999, "quote_volume": 83337.28337, "trades": 443, "taker_buy_base": 491228.56, "taker_buy_quote": 51030.143072 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1039, "high": 0.1048, "low": 0.1038, "close": 0.1044, "volume": 799329.66, "close_time": 1773979199999, "quote_volume": 83381.309583, "trades": 426, "taker_buy_base": 522713.51, "taker_buy_quote": 54536.549252 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1044, "high": 0.1054, "low": 0.1041, "close": 0.1054, "volume": 1038569.43, "close_time": 1773982799999, "quote_volume": 108906.868981, "trades": 520, "taker_buy_base": 688812.4, "taker_buy_quote": 72223.949503 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1053, "high": 0.106, "low": 0.105, "close": 0.1057, "volume": 979022.58, "close_time": 1773986399999, "quote_volume": 103366.436812, "trades": 479, "taker_buy_base": 539859.15, "taker_buy_quote": 56963.01942 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1057, "high": 0.1061, "low": 0.1054, "close": 0.1054, "volume": 850047.69, "close_time": 1773989999999, "quote_volume": 89980.113037, "trades": 377, "taker_buy_base": 430973.87, "taker_buy_quote": 45644.012491 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1045, "close": 0.1051, "volume": 654869.88, "close_time": 1773993599999, "quote_volume": 68709.014244, "trades": 360, "taker_buy_base": 423583.72, "taker_buy_quote": 44465.676352 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1053, "high": 0.1065, "low": 0.1049, "close": 0.105, "volume": 772530.63, "close_time": 1773997199999, "quote_volume": 81615.503921, "trades": 383, "taker_buy_base": 368357.39, "taker_buy_quote": 38940.1974 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1041, "close": 0.1047, "volume": 739219.26, "close_time": 1774000799999, "quote_volume": 77346.406247, "trades": 542, "taker_buy_base": 469523.58, "taker_buy_quote": 49128.002149 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1047, "high": 0.1049, "low": 0.1043, "close": 0.1046, "volume": 554677.08, "close_time": 1774004399999, "quote_volume": 58005.734829, "trades": 314, "taker_buy_base": 366380.99, "taker_buy_quote": 38315.928205 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1046, "high": 0.1051, "low": 0.1038, "close": 0.1042, "volume": 1083146.11, "close_time": 1774007999999, "quote_volume": 113054.848448, "trades": 477, "taker_buy_base": 802389.74, "taker_buy_quote": 83738.498002 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1044, "high": 0.1046, "low": 0.1035, "close": 0.1037, "volume": 826808.22, "close_time": 1774011599999, "quote_volume": 85969.660431, "trades": 478, "taker_buy_base": 516111.87, "taker_buy_quote": 53649.684458 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1038, "high": 0.1044, "low": 0.1031, "close": 0.1032, "volume": 2090819.72, "close_time": 1774015199999, "quote_volume": 217068.401976, "trades": 740, "taker_buy_base": 1029665.9, "taker_buy_quote": 106932.703304 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1031, "high": 0.1039, "low": 0.102, "close": 0.1022, "volume": 1846503.62, "close_time": 1774018799999, "quote_volume": 190305.780661, "trades": 909, "taker_buy_base": 1028323.76, "taker_buy_quote": 106066.732078 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1009, "close": 0.1022, "volume": 1920726.83, "close_time": 1774022399999, "quote_volume": 195285.943435, "trades": 816, "taker_buy_base": 906420.8, "taker_buy_quote": 92257.054264 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1016, "close": 0.1023, "volume": 1003101.94, "close_time": 1774025999999, "quote_volume": 102353.628498, "trades": 444, "taker_buy_base": 528977.03, "taker_buy_quote": 53968.212707 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1015, "close": 0.1023, "volume": 824989.02, "close_time": 1774029599999, "quote_volume": 84161.679339, "trades": 374, "taker_buy_base": 535274.87, "taker_buy_quote": 54630.635923 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1023, "high": 0.1025, "low": 0.101, "close": 0.1011, "volume": 689141.36, "close_time": 1774033199999, "quote_volume": 70032.005182, "trades": 339, "taker_buy_base": 434312.3, "taker_buy_quote": 44131.923576 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1012, "high": 0.1014, "low": 0.1003, "close": 0.1012, "volume": 1071111.69, "close_time": 1774036799999, "quote_volume": 108210.56974, "trades": 558, "taker_buy_base": 691095.2, "taker_buy_quote": 69823.23293 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1012, "high": 0.1016, "low": 0.1005, "close": 0.1013, "volume": 465230.47, "close_time": 1774040399999, "quote_volume": 47045.205633, "trades": 303, "taker_buy_base": 266421.42, "taker_buy_quote": 26937.901363 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1013, "high": 0.1028, "low": 0.1011, "close": 0.1023, "volume": 881607.62, "close_time": 1774043999999, "quote_volume": 90017.126705, "trades": 491, "taker_buy_base": 480268.21, "taker_buy_quote": 49036.73352 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1023, "high": 0.1034, "low": 0.1022, "close": 0.1023, "volume": 516730.87, "close_time": 1774047599999, "quote_volume": 53179.422252, "trades": 420, "taker_buy_base": 138570.1, "taker_buy_quote": 14249.197962 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1023, "high": 0.1023, "low": 0.1017, "close": 0.1019, "volume": 436146.99, "close_time": 1774051199999, "quote_volume": 44448.238127, "trades": 293, "taker_buy_base": 193140.4, "taker_buy_quote": 19689.586276 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.102, "high": 0.1026, "low": 0.1019, "close": 0.1025, "volume": 456413.47, "close_time": 1774054799999, "quote_volume": 46671.448336, "trades": 326, "taker_buy_base": 280022.51, "taker_buy_quote": 28632.852752 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1024, "high": 0.1026, "low": 0.1019, "close": 0.1019, "volume": 310303.87, "close_time": 1774058399999, "quote_volume": 31724.305276, "trades": 171, "taker_buy_base": 164984.3, "taker_buy_quote": 16863.73632 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1019, "high": 0.102, "low": 0.1016, "close": 0.102, "volume": 342853.87, "close_time": 1774061999999, "quote_volume": 34911.6342, "trades": 286, "taker_buy_base": 135061.69, "taker_buy_quote": 13754.531702 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.102, "high": 0.1024, "low": 0.1018, "close": 0.1023, "volume": 241383.4, "close_time": 1774065599999, "quote_volume": 24644.195033, "trades": 195, "taker_buy_base": 130346.45, "taker_buy_quote": 13305.764912 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1019, "close": 0.1023, "volume": 408727.81, "close_time": 1774069199999, "quote_volume": 41784.595334, "trades": 157, "taker_buy_base": 193383.89, "taker_buy_quote": 19769.813731 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1023, "high": 0.1028, "low": 0.1022, "close": 0.1024, "volume": 401325.71, "close_time": 1774072799999, "quote_volume": 41137.299347, "trades": 298, "taker_buy_base": 199260.13, "taker_buy_quote": 20428.435731 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1022, "high": 0.1028, "low": 0.1022, "close": 0.1026, "volume": 270297.32, "close_time": 1774076399999, "quote_volume": 27731.119027, "trades": 158, "taker_buy_base": 205180.57, "taker_buy_quote": 21046.793072 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1026, "high": 0.1027, "low": 0.1019, "close": 0.1021, "volume": 369386.12, "close_time": 1774079999999, "quote_volume": 37792.040998, "trades": 228, "taker_buy_base": 156389.08, "taker_buy_quote": 15991.126391 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1019, "close": 0.1021, "volume": 199761.24, "close_time": 1774083599999, "quote_volume": 20400.250207, "trades": 139, "taker_buy_base": 66522.63, "taker_buy_quote": 6794.0581 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1022, "high": 0.1023, "low": 0.1017, "close": 0.1018, "volume": 294672.28, "close_time": 1774087199999, "quote_volume": 30037.980392, "trades": 140, "taker_buy_base": 155366.09, "taker_buy_quote": 15834.827963 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1018, "high": 0.1018, "low": 0.1012, "close": 0.1015, "volume": 235034.91, "close_time": 1774090799999, "quote_volume": 23847.188778, "trades": 119, "taker_buy_base": 96863.41, "taker_buy_quote": 9828.967008 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1014, "high": 0.1016, "low": 0.1011, "close": 0.1011, "volume": 239511.04, "close_time": 1774094399999, "quote_volume": 24283.38113, "trades": 119, "taker_buy_base": 117581.96, "taker_buy_quote": 11927.305839 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1012, "high": 0.1013, "low": 0.1007, "close": 0.1009, "volume": 761666.07, "close_time": 1774097999999, "quote_volume": 76941.564828, "trades": 524, "taker_buy_base": 275387.92, "taker_buy_quote": 27814.402395 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.101, "high": 0.1012, "low": 0.1008, "close": 0.1011, "volume": 247131.96, "close_time": 1774101599999, "quote_volume": 24952.453171, "trades": 211, "taker_buy_base": 86438.31, "taker_buy_quote": 8728.973217 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1012, "high": 0.1018, "low": 0.101, "close": 0.1013, "volume": 429563.2, "close_time": 1774105199999, "quote_volume": 43584.023664, "trades": 292, "taker_buy_base": 196635.37, "taker_buy_quote": 19958.143048 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1013, "high": 0.1021, "low": 0.1013, "close": 0.1021, "volume": 393341.65, "close_time": 1774108799999, "quote_volume": 40019.628754, "trades": 316, "taker_buy_base": 219937.8, "taker_buy_quote": 22378.850028 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1021, "high": 0.1022, "low": 0.1011, "close": 0.1012, "volume": 737938.55, "close_time": 1774112399999, "quote_volume": 74932.67312, "trades": 236, "taker_buy_base": 440489.92, "taker_buy_quote": 44732.277852 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1012, "high": 0.1014, "low": 0.1011, "close": 0.1014, "volume": 564916.88, "close_time": 1774115999999, "quote_volume": 57195.720351, "trades": 211, "taker_buy_base": 233402.0, "taker_buy_quote": 23634.143809 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1013, "high": 0.1017, "low": 0.1013, "close": 0.1015, "volume": 187666.71, "close_time": 1774119599999, "quote_volume": 19046.065302, "trades": 107, "taker_buy_base": 89680.66, "taker_buy_quote": 9100.506637 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 218753.17, "close_time": 1774123199999, "quote_volume": 22196.581968, "trades": 74, "taker_buy_base": 127849.04, "taker_buy_quote": 12970.674404 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1015, "high": 0.1024, "low": 0.1014, "close": 0.1023, "volume": 319474.51, "close_time": 1774126799999, "quote_volume": 32584.135485, "trades": 250, "taker_buy_base": 212427.09, "taker_buy_quote": 21666.541574 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1023, "high": 0.1026, "low": 0.1019, "close": 0.1021, "volume": 258130.65, "close_time": 1774130399999, "quote_volume": 26413.04558, "trades": 202, "taker_buy_base": 116516.54, "taker_buy_quote": 11929.05767 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1021, "high": 0.1026, "low": 0.1018, "close": 0.1022, "volume": 319369.12, "close_time": 1774133999999, "quote_volume": 32646.846827, "trades": 268, "taker_buy_base": 185264.19, "taker_buy_quote": 18933.69688 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1022, "high": 0.1022, "low": 0.0983, "close": 0.0991, "volume": 2656613.26, "close_time": 1774137599999, "quote_volume": 264981.714679, "trades": 920, "taker_buy_base": 1005476.91, "taker_buy_quote": 100205.42765 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0965, "close": 0.0988, "volume": 3133074.65, "close_time": 1774141199999, "quote_volume": 307463.507698, "trades": 1157, "taker_buy_base": 1424608.73, "taker_buy_quote": 139897.784812 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.099, "high": 0.0993, "low": 0.0981, "close": 0.0988, "volume": 994076.59, "close_time": 1774144799999, "quote_volume": 98045.9927, "trades": 444, "taker_buy_base": 425242.5, "taker_buy_quote": 41927.402169 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0989, "high": 0.0995, "low": 0.0985, "close": 0.099, "volume": 709892.3, "close_time": 1774148399999, "quote_volume": 70305.745533, "trades": 274, "taker_buy_base": 258057.34, "taker_buy_quote": 25578.930646 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.099, "high": 0.1002, "low": 0.0987, "close": 0.0992, "volume": 756916.9, "close_time": 1774151999999, "quote_volume": 75327.5624, "trades": 344, "taker_buy_base": 372113.6, "taker_buy_quote": 37023.094314 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0992, "high": 0.0999, "low": 0.0991, "close": 0.0997, "volume": 642918.81, "close_time": 1774155599999, "quote_volume": 63994.003116, "trades": 262, "taker_buy_base": 346542.68, "taker_buy_quote": 34484.536243 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0997, "high": 0.0999, "low": 0.0992, "close": 0.0993, "volume": 845791.6, "close_time": 1774159199999, "quote_volume": 84268.854267, "trades": 308, "taker_buy_base": 270975.1, "taker_buy_quote": 26981.446178 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0994, "high": 0.0994, "low": 0.0988, "close": 0.0994, "volume": 464130.47, "close_time": 1774162799999, "quote_volume": 45966.700271, "trades": 300, "taker_buy_base": 206200.93, "taker_buy_quote": 20414.15855 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0986, "close": 0.0986, "volume": 339097.69, "close_time": 1774166399999, "quote_volume": 33620.230173, "trades": 295, "taker_buy_base": 180636.37, "taker_buy_quote": 17901.299257 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0987, "high": 0.0987, "low": 0.0977, "close": 0.0983, "volume": 1152779.68, "close_time": 1774169999999, "quote_volume": 113127.161127, "trades": 560, "taker_buy_base": 421843.06, "taker_buy_quote": 41397.8343 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0983, "high": 0.0987, "low": 0.0982, "close": 0.0985, "volume": 395465.52, "close_time": 1774173599999, "quote_volume": 38949.582541, "trades": 282, "taker_buy_base": 237932.45, "taker_buy_quote": 23433.70761 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0973, "close": 0.0974, "volume": 594217.11, "close_time": 1774177199999, "quote_volume": 58045.340772, "trades": 356, "taker_buy_base": 274134.45, "taker_buy_quote": 26761.629534 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0974, "high": 0.0976, "low": 0.0972, "close": 0.0974, "volume": 439875.47, "close_time": 1774180799999, "quote_volume": 42859.522155, "trades": 236, "taker_buy_base": 180097.84, "taker_buy_quote": 17548.54712 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0973, "high": 0.0984, "low": 0.0973, "close": 0.0978, "volume": 685588.48, "close_time": 1774184399999, "quote_volume": 67131.333233, "trades": 576, "taker_buy_base": 198513.29, "taker_buy_quote": 19425.46086 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.098, "high": 0.0986, "low": 0.0976, "close": 0.0979, "volume": 503755.46, "close_time": 1774187999999, "quote_volume": 49410.847216, "trades": 247, "taker_buy_base": 333376.62, "taker_buy_quote": 32688.742921 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0979, "high": 0.0982, "low": 0.0975, "close": 0.0979, "volume": 458135.03, "close_time": 1774191599999, "quote_volume": 44882.709065, "trades": 246, "taker_buy_base": 185869.68, "taker_buy_quote": 18205.197247 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0979, "high": 0.0983, "low": 0.0976, "close": 0.098, "volume": 745781.86, "close_time": 1774195199999, "quote_volume": 73123.103793, "trades": 326, "taker_buy_base": 278491.32, "taker_buy_quote": 27309.555263 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0979, "high": 0.098, "low": 0.0975, "close": 0.0976, "volume": 533810.53, "close_time": 1774198799999, "quote_volume": 52195.638903, "trades": 292, "taker_buy_base": 226216.84, "taker_buy_quote": 22122.229761 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0975, "high": 0.0977, "low": 0.097, "close": 0.0971, "volume": 487278.54, "close_time": 1774202399999, "quote_volume": 47458.784639, "trades": 386, "taker_buy_base": 271090.83, "taker_buy_quote": 26414.440239 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.097, "high": 0.0971, "low": 0.0957, "close": 0.0962, "volume": 976777.82, "close_time": 1774205999999, "quote_volume": 94166.610422, "trades": 485, "taker_buy_base": 419244.81, "taker_buy_quote": 40407.673097 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0962, "high": 0.0962, "low": 0.095, "close": 0.0956, "volume": 1581092.07, "close_time": 1774209599999, "quote_volume": 150917.995318, "trades": 528, "taker_buy_base": 478607.96, "taker_buy_quote": 45714.551496 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0956, "high": 0.0962, "low": 0.0951, "close": 0.0953, "volume": 718450.01, "close_time": 1774213199999, "quote_volume": 68712.057361, "trades": 385, "taker_buy_base": 425380.78, "taker_buy_quote": 40682.40807 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0953, "high": 0.0954, "low": 0.0938, "close": 0.095, "volume": 1572031.8, "close_time": 1774216799999, "quote_volume": 148607.628996, "trades": 627, "taker_buy_base": 613757.52, "taker_buy_quote": 58070.534786 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0949, "high": 0.0959, "low": 0.0945, "close": 0.0958, "volume": 867954.96, "close_time": 1774220399999, "quote_volume": 82829.758439, "trades": 442, "taker_buy_base": 446346.46, "taker_buy_quote": 42583.660742 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0958, "high": 0.0963, "low": 0.0954, "close": 0.0954, "volume": 682165.36, "close_time": 1774223999999, "quote_volume": 65376.799216, "trades": 226, "taker_buy_base": 379925.38, "taker_buy_quote": 36407.402624 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0955, "high": 0.0966, "low": 0.0954, "close": 0.0962, "volume": 928960.46, "close_time": 1774227599999, "quote_volume": 89164.760627, "trades": 403, "taker_buy_base": 458904.84, "taker_buy_quote": 44070.883259 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0962, "high": 0.0966, "low": 0.0959, "close": 0.0962, "volume": 421386.27, "close_time": 1774231199999, "quote_volume": 40591.77285, "trades": 181, "taker_buy_base": 220644.0, "taker_buy_quote": 21258.429828 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0962, "high": 0.0972, "low": 0.0962, "close": 0.0966, "volume": 399928.95, "close_time": 1774234799999, "quote_volume": 38629.770393, "trades": 167, "taker_buy_base": 208003.66, "taker_buy_quote": 20091.316328 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0969, "high": 0.0973, "low": 0.0963, "close": 0.0963, "volume": 293273.6, "close_time": 1774238399999, "quote_volume": 28330.31174, "trades": 145, "taker_buy_base": 146284.07, "taker_buy_quote": 14133.151413 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0962, "high": 0.0969, "low": 0.0962, "close": 0.0969, "volume": 406533.33, "close_time": 1774241999999, "quote_volume": 39242.778119, "trades": 177, "taker_buy_base": 248021.78, "taker_buy_quote": 23956.95434 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.097, "high": 0.0972, "low": 0.0966, "close": 0.097, "volume": 549292.34, "close_time": 1774245599999, "quote_volume": 53242.003181, "trades": 264, "taker_buy_base": 306481.49, "taker_buy_quote": 29702.812848 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0952, "close": 0.0957, "volume": 947971.77, "close_time": 1774249199999, "quote_volume": 90865.221845, "trades": 383, "taker_buy_base": 389534.46, "taker_buy_quote": 37338.803814 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0943, "close": 0.0946, "volume": 1142373.98, "close_time": 1774252799999, "quote_volume": 108472.711161, "trades": 434, "taker_buy_base": 592819.94, "taker_buy_quote": 56298.601943 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0947, "high": 0.0951, "low": 0.0935, "close": 0.0936, "volume": 1239345.39, "close_time": 1774256399999, "quote_volume": 116923.174992, "trades": 509, "taker_buy_base": 629248.05, "taker_buy_quote": 59423.591773 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0936, "high": 0.094, "low": 0.0925, "close": 0.094, "volume": 2271776.13, "close_time": 1774259999999, "quote_volume": 211445.17876, "trades": 743, "taker_buy_base": 1078050.87, "taker_buy_quote": 100459.681634 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0941, "high": 0.0947, "low": 0.0934, "close": 0.0936, "volume": 676205.98, "close_time": 1774263599999, "quote_volume": 63569.661886, "trades": 329, "taker_buy_base": 496218.42, "taker_buy_quote": 46660.412326 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0936, "high": 0.0989, "low": 0.0935, "close": 0.0957, "volume": 12009544.59, "close_time": 1774267199999, "quote_volume": 1165161.628503, "trades": 4027, "taker_buy_base": 5960997.69, "taker_buy_quote": 579008.128532 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.096, "high": 0.0963, "low": 0.0948, "close": 0.0962, "volume": 2620981.93, "close_time": 1774270799999, "quote_volume": 250007.247127, "trades": 912, "taker_buy_base": 1139916.88, "taker_buy_quote": 108819.472338 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0962, "high": 0.0974, "low": 0.0956, "close": 0.097, "volume": 2423166.89, "close_time": 1774274399999, "quote_volume": 233483.741551, "trades": 1046, "taker_buy_base": 1247525.35, "taker_buy_quote": 120213.368705 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0971, "high": 0.0976, "low": 0.0958, "close": 0.0964, "volume": 1734178.32, "close_time": 1774277999999, "quote_volume": 167366.966903, "trades": 710, "taker_buy_base": 624592.01, "taker_buy_quote": 60373.785443 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0962, "high": 0.0965, "low": 0.0932, "close": 0.0933, "volume": 2856021.88, "close_time": 1774281599999, "quote_volume": 270625.288719, "trades": 1169, "taker_buy_base": 1153801.44, "taker_buy_quote": 109638.152616 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0933, "high": 0.0941, "low": 0.0918, "close": 0.093, "volume": 2788843.56, "close_time": 1774285199999, "quote_volume": 258920.13973, "trades": 1123, "taker_buy_base": 1278782.92, "taker_buy_quote": 118716.688399 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0931, "high": 0.0942, "low": 0.0923, "close": 0.093, "volume": 3075733.01, "close_time": 1774288799999, "quote_volume": 286667.980119, "trades": 1156, "taker_buy_base": 1524863.18, "taker_buy_quote": 142175.006461 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.093, "high": 0.0941, "low": 0.0925, "close": 0.094, "volume": 3492033.93, "close_time": 1774292399999, "quote_volume": 325570.508397, "trades": 1375, "taker_buy_base": 1544293.06, "taker_buy_quote": 143954.815803 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0939, "high": 0.0941, "low": 0.0929, "close": 0.0932, "volume": 1490972.66, "close_time": 1774295999999, "quote_volume": 139243.199668, "trades": 453, "taker_buy_base": 764914.41, "taker_buy_quote": 71460.468576 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0932, "high": 0.0947, "low": 0.0927, "close": 0.0947, "volume": 1911498.61, "close_time": 1774299599999, "quote_volume": 179215.240601, "trades": 557, "taker_buy_base": 1045379.5, "taker_buy_quote": 98132.934755 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0947, "high": 0.0952, "low": 0.0943, "close": 0.0946, "volume": 1788724.65, "close_time": 1774303199999, "quote_volume": 169333.891348, "trades": 535, "taker_buy_base": 843217.36, "taker_buy_quote": 79827.042399 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0946, "high": 0.0946, "low": 0.093, "close": 0.0934, "volume": 1158699.18, "close_time": 1774306799999, "quote_volume": 108181.999248, "trades": 527, "taker_buy_base": 488077.17, "taker_buy_quote": 45558.809611 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0933, "high": 0.094, "low": 0.0922, "close": 0.0938, "volume": 1418731.91, "close_time": 1774310399999, "quote_volume": 132054.813931, "trades": 556, "taker_buy_base": 671382.84, "taker_buy_quote": 62564.47579 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0938, "high": 0.094, "low": 0.0922, "close": 0.0927, "volume": 1937326.46, "close_time": 1774313999999, "quote_volume": 179928.381158, "trades": 587, "taker_buy_base": 819765.49, "taker_buy_quote": 76168.566397 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0912, "close": 0.0919, "volume": 2666523.92, "close_time": 1774317599999, "quote_volume": 245405.489091, "trades": 1084, "taker_buy_base": 1274944.22, "taker_buy_quote": 117420.062552 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0918, "high": 0.0927, "low": 0.0917, "close": 0.0926, "volume": 986047.66, "close_time": 1774321199999, "quote_volume": 91111.367629, "trades": 363, "taker_buy_base": 468040.75, "taker_buy_quote": 43244.698295 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0925, "close": 0.0926, "volume": 356603.46, "close_time": 1774324799999, "quote_volume": 33057.08173, "trades": 238, "taker_buy_base": 189787.13, "taker_buy_quote": 17593.051644 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0926, "high": 0.0927, "low": 0.092, "close": 0.0921, "volume": 559722.99, "close_time": 1774328399999, "quote_volume": 51642.247203, "trades": 259, "taker_buy_base": 330528.87, "taker_buy_quote": 30492.451186 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0921, "high": 0.0926, "low": 0.0912, "close": 0.0921, "volume": 5580646.69, "close_time": 1774331999999, "quote_volume": 511953.601245, "trades": 1387, "taker_buy_base": 2428029.92, "taker_buy_quote": 222900.389452 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0921, "high": 0.093, "low": 0.092, "close": 0.093, "volume": 1802670.79, "close_time": 1774335599999, "quote_volume": 166784.182289, "trades": 645, "taker_buy_base": 1090407.51, "taker_buy_quote": 100965.465528 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.093, "high": 0.0942, "low": 0.0928, "close": 0.0942, "volume": 1639151.99, "close_time": 1774339199999, "quote_volume": 152918.441682, "trades": 872, "taker_buy_base": 798463.91, "taker_buy_quote": 74533.989337 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0942, "high": 0.0946, "low": 0.0936, "close": 0.094, "volume": 1454260.65, "close_time": 1774342799999, "quote_volume": 136866.69017, "trades": 403, "taker_buy_base": 756344.48, "taker_buy_quote": 71203.73941 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0941, "high": 0.0951, "low": 0.0936, "close": 0.0949, "volume": 1561138.71, "close_time": 1774346399999, "quote_volume": 146943.385414, "trades": 444, "taker_buy_base": 615848.7, "taker_buy_quote": 58153.17915 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.095, "high": 0.095, "low": 0.0944, "close": 0.0948, "volume": 989138.97, "close_time": 1774349999999, "quote_volume": 93618.671558, "trades": 303, "taker_buy_base": 517978.51, "taker_buy_quote": 49015.871181 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0947, "high": 0.0957, "low": 0.0942, "close": 0.0952, "volume": 1290900.88, "close_time": 1774353599999, "quote_volume": 122536.780155, "trades": 506, "taker_buy_base": 794367.3, "taker_buy_quote": 75408.18432 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0943, "close": 0.0946, "volume": 701265.2, "close_time": 1774357199999, "quote_volume": 66371.164251, "trades": 343, "taker_buy_base": 301517.5, "taker_buy_quote": 28561.925357 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0945, "high": 0.0949, "low": 0.0929, "close": 0.0933, "volume": 1397162.23, "close_time": 1774360799999, "quote_volume": 131321.167251, "trades": 671, "taker_buy_base": 642894.3, "taker_buy_quote": 60441.340947 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0933, "high": 0.0937, "low": 0.0915, "close": 0.0923, "volume": 2758917.97, "close_time": 1774364399999, "quote_volume": 255219.823752, "trades": 1019, "taker_buy_base": 1176132.12, "taker_buy_quote": 108981.454057 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0924, "high": 0.0929, "low": 0.0918, "close": 0.0923, "volume": 1745336.12, "close_time": 1774367999999, "quote_volume": 161326.81829, "trades": 750, "taker_buy_base": 842471.63, "taker_buy_quote": 77838.928919 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0922, "high": 0.0927, "low": 0.0917, "close": 0.0922, "volume": 1460009.26, "close_time": 1774371599999, "quote_volume": 134775.958675, "trades": 544, "taker_buy_base": 606403.95, "taker_buy_quote": 56020.701732 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0916, "close": 0.0921, "volume": 1227168.37, "close_time": 1774375199999, "quote_volume": 113095.498887, "trades": 404, "taker_buy_base": 584947.08, "taker_buy_quote": 53897.658029 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0921, "high": 0.0935, "low": 0.0919, "close": 0.0935, "volume": 1567378.1, "close_time": 1774378799999, "quote_volume": 145177.840956, "trades": 817, "taker_buy_base": 540339.34, "taker_buy_quote": 50127.115428 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0934, "high": 0.0936, "low": 0.0922, "close": 0.0924, "volume": 1950350.1, "close_time": 1774382399999, "quote_volume": 181201.886155, "trades": 538, "taker_buy_base": 970975.47, "taker_buy_quote": 90159.344158 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0924, "high": 0.0952, "low": 0.0923, "close": 0.0948, "volume": 1264256.33, "close_time": 1774385999999, "quote_volume": 119251.432737, "trades": 606, "taker_buy_base": 680339.08, "taker_buy_quote": 64223.528114 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0949, "high": 0.0956, "low": 0.0942, "close": 0.0954, "volume": 953701.02, "close_time": 1774389599999, "quote_volume": 90436.439046, "trades": 427, "taker_buy_base": 568540.75, "taker_buy_quote": 53934.946314 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0956, "high": 0.0961, "low": 0.0946, "close": 0.0951, "volume": 1485779.19, "close_time": 1774393199999, "quote_volume": 141913.884366, "trades": 521, "taker_buy_base": 761022.26, "taker_buy_quote": 72714.709239 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.095, "high": 0.0958, "low": 0.095, "close": 0.0952, "volume": 926024.45, "close_time": 1774396799999, "quote_volume": 88368.013969, "trades": 262, "taker_buy_base": 567320.51, "taker_buy_quote": 54136.384095 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0952, "high": 0.0956, "low": 0.0946, "close": 0.0948, "volume": 435601.42, "close_time": 1774400399999, "quote_volume": 41466.361023, "trades": 181, "taker_buy_base": 223973.06, "taker_buy_quote": 21338.858534 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0948, "high": 0.0951, "low": 0.0939, "close": 0.0946, "volume": 868995.45, "close_time": 1774403999999, "quote_volume": 82191.280123, "trades": 353, "taker_buy_base": 334677.07, "taker_buy_quote": 31647.851538 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0945, "high": 0.0951, "low": 0.0944, "close": 0.0945, "volume": 324332.88, "close_time": 1774407599999, "quote_volume": 30725.504802, "trades": 127, "taker_buy_base": 220309.98, "taker_buy_quote": 20865.968967 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0944, "high": 0.0948, "low": 0.094, "close": 0.0947, "volume": 448746.84, "close_time": 1774411199999, "quote_volume": 42334.191393, "trades": 149, "taker_buy_base": 173682.21, "taker_buy_quote": 16388.758263 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0947, "high": 0.0948, "low": 0.094, "close": 0.0944, "volume": 471922.03, "close_time": 1774414799999, "quote_volume": 44470.222277, "trades": 240, "taker_buy_base": 270513.82, "taker_buy_quote": 25473.841776 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0943, "high": 0.0946, "low": 0.0939, "close": 0.0942, "volume": 614071.91, "close_time": 1774418399999, "quote_volume": 57919.899445, "trades": 152, "taker_buy_base": 397862.0, "taker_buy_quote": 37513.620252 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0942, "high": 0.0952, "low": 0.094, "close": 0.0946, "volume": 290827.9, "close_time": 1774421999999, "quote_volume": 27542.224219, "trades": 145, "taker_buy_base": 179042.79, "taker_buy_quote": 16960.937398 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0946, "high": 0.0956, "low": 0.0946, "close": 0.0949, "volume": 478068.84, "close_time": 1774425599999, "quote_volume": 45466.551736, "trades": 195, "taker_buy_base": 201322.04, "taker_buy_quote": 19137.192642 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.095, "high": 0.0972, "low": 0.095, "close": 0.0965, "volume": 1870414.19, "close_time": 1774429199999, "quote_volume": 180279.00537, "trades": 675, "taker_buy_base": 1024981.23, "taker_buy_quote": 98749.315201 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0965, "high": 0.0969, "low": 0.0961, "close": 0.0969, "volume": 1174653.35, "close_time": 1774432799999, "quote_volume": 113310.867231, "trades": 446, "taker_buy_base": 613813.14, "taker_buy_quote": 59212.464407 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0968, "high": 0.0969, "low": 0.096, "close": 0.0963, "volume": 673836.52, "close_time": 1774436399999, "quote_volume": 64879.021178, "trades": 193, "taker_buy_base": 390291.85, "taker_buy_quote": 37590.230226 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0963, "high": 0.0977, "low": 0.0962, "close": 0.0975, "volume": 1168096.19, "close_time": 1774439999999, "quote_volume": 113388.352492, "trades": 367, "taker_buy_base": 565893.88, "taker_buy_quote": 54972.95623 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0975, "high": 0.1002, "low": 0.0975, "close": 0.1, "volume": 3009075.51, "close_time": 1774443599999, "quote_volume": 296876.234471, "trades": 1040, "taker_buy_base": 1719623.59, "taker_buy_quote": 169717.611705 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1001, "high": 0.1006, "low": 0.0992, "close": 0.0995, "volume": 2577170.67, "close_time": 1774447199999, "quote_volume": 257432.7422, "trades": 758, "taker_buy_base": 1228927.34, "taker_buy_quote": 122726.03881 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0995, "high": 0.1009, "low": 0.0987, "close": 0.0991, "volume": 2913888.47, "close_time": 1774450799999, "quote_volume": 290121.863396, "trades": 1059, "taker_buy_base": 1390183.74, "taker_buy_quote": 138368.211061 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0993, "high": 0.1, "low": 0.098, "close": 0.0989, "volume": 2306530.49, "close_time": 1774454399999, "quote_volume": 228064.287702, "trades": 880, "taker_buy_base": 1390036.5, "taker_buy_quote": 137458.64315 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.099, "high": 0.1014, "low": 0.0979, "close": 0.0997, "volume": 2814182.01, "close_time": 1774457999999, "quote_volume": 280630.04814, "trades": 1025, "taker_buy_base": 1329398.13, "taker_buy_quote": 132718.760152 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0998, "high": 0.1007, "low": 0.0997, "close": 0.1, "volume": 1753010.95, "close_time": 1774461599999, "quote_volume": 175518.944952, "trades": 664, "taker_buy_base": 779515.87, "taker_buy_quote": 78078.046168 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0999, "high": 0.1016, "low": 0.0997, "close": 0.101, "volume": 1640844.86, "close_time": 1774465199999, "quote_volume": 165096.979536, "trades": 826, "taker_buy_base": 921605.8, "taker_buy_quote": 92738.529106 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1011, "high": 0.1038, "low": 0.101, "close": 0.1022, "volume": 3833505.93, "close_time": 1774468799999, "quote_volume": 393278.970295, "trades": 1661, "taker_buy_base": 2155249.91, "taker_buy_quote": 221160.022768 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1023, "high": 0.1029, "low": 0.0996, "close": 0.1001, "volume": 3704834.38, "close_time": 1774472399999, "quote_volume": 374573.332754, "trades": 1253, "taker_buy_base": 1623052.53, "taker_buy_quote": 164323.71775 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1002, "high": 0.1027, "low": 0.1001, "close": 0.1024, "volume": 1331757.63, "close_time": 1774475999999, "quote_volume": 135009.577769, "trades": 410, "taker_buy_base": 757265.88, "taker_buy_quote": 76652.42099 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1024, "high": 0.1044, "low": 0.1013, "close": 0.1035, "volume": 2929293.8, "close_time": 1774479599999, "quote_volume": 302314.545985, "trades": 1004, "taker_buy_base": 1529627.27, "taker_buy_quote": 157889.898073 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1035, "high": 0.105, "low": 0.1029, "close": 0.1044, "volume": 1542224.85, "close_time": 1774483199999, "quote_volume": 160496.772469, "trades": 531, "taker_buy_base": 856417.23, "taker_buy_quote": 89157.728854 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1043, "high": 0.1062, "low": 0.103, "close": 0.106, "volume": 2531888.22, "close_time": 1774486799999, "quote_volume": 264655.033833, "trades": 906, "taker_buy_base": 1182136.75, "taker_buy_quote": 123719.288474 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.106, "high": 0.1097, "low": 0.106, "close": 0.109, "volume": 4262235.73, "close_time": 1774490399999, "quote_volume": 460540.436062, "trades": 1576, "taker_buy_base": 2480174.27, "taker_buy_quote": 267858.3893 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1089, "high": 0.1098, "low": 0.1066, "close": 0.1077, "volume": 2967446.51, "close_time": 1774493999999, "quote_volume": 321049.299092, "trades": 1167, "taker_buy_base": 1123252.47, "taker_buy_quote": 121673.773167 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1076, "high": 0.1079, "low": 0.1042, "close": 0.1049, "volume": 2279360.98, "close_time": 1774497599999, "quote_volume": 240526.95055, "trades": 910, "taker_buy_base": 1080486.7, "taker_buy_quote": 114049.073863 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1049, "high": 0.1063, "low": 0.1042, "close": 0.1058, "volume": 1461190.2, "close_time": 1774501199999, "quote_volume": 153489.828772, "trades": 596, "taker_buy_base": 809919.6, "taker_buy_quote": 85113.920015 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1016, "close": 0.102, "volume": 3891658.82, "close_time": 1774504799999, "quote_volume": 403306.817112, "trades": 1243, "taker_buy_base": 1607691.73, "taker_buy_quote": 166765.284167 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1021, "high": 0.1022, "low": 0.101, "close": 0.1016, "volume": 1204214.2, "close_time": 1774508399999, "quote_volume": 122365.772303, "trades": 478, "taker_buy_base": 687188.08, "taker_buy_quote": 69843.630674 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1016, "high": 0.1021, "low": 0.1004, "close": 0.1015, "volume": 1490489.02, "close_time": 1774511999999, "quote_volume": 150616.657788, "trades": 384, "taker_buy_base": 817528.71, "taker_buy_quote": 82530.175535 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1014, "high": 0.1021, "low": 0.1006, "close": 0.1007, "volume": 1562156.13, "close_time": 1774515599999, "quote_volume": 158006.786824, "trades": 453, "taker_buy_base": 788623.71, "taker_buy_quote": 79809.136747 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1007, "high": 0.1013, "low": 0.0984, "close": 0.099, "volume": 4032558.61, "close_time": 1774519199999, "quote_volume": 401361.680325, "trades": 1068, "taker_buy_base": 1347747.34, "taker_buy_quote": 134082.205372 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.099, "high": 0.0996, "low": 0.0981, "close": 0.0992, "volume": 2215194.33, "close_time": 1774522799999, "quote_volume": 218659.642558, "trades": 590, "taker_buy_base": 803809.2, "taker_buy_quote": 79423.865321 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0982, "close": 0.0983, "volume": 1033792.87, "close_time": 1774526399999, "quote_volume": 101999.756988, "trades": 307, "taker_buy_base": 526591.19, "taker_buy_quote": 51962.537162 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0982, "high": 0.0986, "low": 0.0975, "close": 0.0979, "volume": 1233424.64, "close_time": 1774529999999, "quote_volume": 120853.264534, "trades": 380, "taker_buy_base": 557935.88, "taker_buy_quote": 54695.499299 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0978, "high": 0.0991, "low": 0.0977, "close": 0.0987, "volume": 1442184.56, "close_time": 1774533599999, "quote_volume": 141918.079604, "trades": 384, "taker_buy_base": 605285.39, "taker_buy_quote": 59612.481856 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0988, "high": 0.0993, "low": 0.0981, "close": 0.0985, "volume": 1031288.27, "close_time": 1774537199999, "quote_volume": 101798.191791, "trades": 325, "taker_buy_base": 481701.51, "taker_buy_quote": 47548.078638 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0985, "high": 0.0985, "low": 0.0972, "close": 0.0972, "volume": 1617027.12, "close_time": 1774540799999, "quote_volume": 158116.265273, "trades": 396, "taker_buy_base": 688361.56, "taker_buy_quote": 67287.069931 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0973, "high": 0.0978, "low": 0.0967, "close": 0.0972, "volume": 1275132.92, "close_time": 1774544399999, "quote_volume": 124125.40325, "trades": 365, "taker_buy_base": 662955.75, "taker_buy_quote": 64522.995788 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0972, "high": 0.0979, "low": 0.0965, "close": 0.0971, "volume": 1292032.66, "close_time": 1774547999999, "quote_volume": 125527.478245, "trades": 360, "taker_buy_base": 653817.1, "taker_buy_quote": 63631.18797 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0972, "high": 0.0973, "low": 0.0963, "close": 0.0972, "volume": 3129057.55, "close_time": 1774551599999, "quote_volume": 303003.594091, "trades": 636, "taker_buy_base": 1325548.44, "taker_buy_quote": 128380.170425 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0955, "close": 0.0956, "volume": 1786049.87, "close_time": 1774555199999, "quote_volume": 171927.116465, "trades": 426, "taker_buy_base": 985044.3, "taker_buy_quote": 94935.469888 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0957, "high": 0.0977, "low": 0.0951, "close": 0.0965, "volume": 2846657.26, "close_time": 1774558799999, "quote_volume": 276110.661161, "trades": 771, "taker_buy_base": 1438833.11, "taker_buy_quote": 139614.122235 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0964, "high": 0.0979, "low": 0.0963, "close": 0.0976, "volume": 804752.17, "close_time": 1774562399999, "quote_volume": 78149.320578, "trades": 222, "taker_buy_base": 385675.49, "taker_buy_quote": 37407.746288 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0973, "high": 0.0974, "low": 0.0963, "close": 0.0968, "volume": 630631.35, "close_time": 1774565999999, "quote_volume": 60974.558156, "trades": 145, "taker_buy_base": 355219.65, "taker_buy_quote": 34387.901217 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0969, "high": 0.0971, "low": 0.0962, "close": 0.0967, "volume": 777110.82, "close_time": 1774569599999, "quote_volume": 75096.029567, "trades": 169, "taker_buy_base": 318441.86, "taker_buy_quote": 30778.619685 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0967, "high": 0.0975, "low": 0.0966, "close": 0.097, "volume": 546411.03, "close_time": 1774573199999, "quote_volume": 53112.891402, "trades": 173, "taker_buy_base": 323214.98, "taker_buy_quote": 31436.537762 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0971, "high": 0.0976, "low": 0.0968, "close": 0.0975, "volume": 447529.83, "close_time": 1774576799999, "quote_volume": 43472.824661, "trades": 170, "taker_buy_base": 215381.09, "taker_buy_quote": 20934.994561 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0976, "high": 0.0989, "low": 0.0976, "close": 0.0982, "volume": 743743.79, "close_time": 1774580399999, "quote_volume": 73081.363112, "trades": 316, "taker_buy_base": 344863.13, "taker_buy_quote": 33910.610333 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0983, "high": 0.0991, "low": 0.0975, "close": 0.0984, "volume": 717633.59, "close_time": 1774583999999, "quote_volume": 70598.223789, "trades": 233, "taker_buy_base": 305749.95, "taker_buy_quote": 30078.382343 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0985, "high": 0.099, "low": 0.0976, "close": 0.098, "volume": 799216.0, "close_time": 1774587599999, "quote_volume": 78533.474136, "trades": 234, "taker_buy_base": 409027.7, "taker_buy_quote": 40182.180556 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.098, "high": 0.0996, "low": 0.098, "close": 0.0985, "volume": 1627661.05, "close_time": 1774591199999, "quote_volume": 161243.297407, "trades": 354, "taker_buy_base": 759416.12, "taker_buy_quote": 75252.014397 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0984, "high": 0.0989, "low": 0.0981, "close": 0.0985, "volume": 306839.85, "close_time": 1774594799999, "quote_volume": 30230.59334, "trades": 166, "taker_buy_base": 216717.94, "taker_buy_quote": 21348.855859 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0985, "high": 0.0987, "low": 0.0978, "close": 0.0983, "volume": 850743.02, "close_time": 1774598399999, "quote_volume": 83469.443896, "trades": 236, "taker_buy_base": 440140.33, "taker_buy_quote": 43208.97918 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0983, "high": 0.0986, "low": 0.0964, "close": 0.0965, "volume": 2136924.57, "close_time": 1774601999999, "quote_volume": 208043.57068, "trades": 651, "taker_buy_base": 574702.76, "taker_buy_quote": 56025.331835 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0963, "high": 0.0965, "low": 0.0949, "close": 0.0952, "volume": 1554321.07, "close_time": 1774605599999, "quote_volume": 148587.720867, "trades": 443, "taker_buy_base": 791159.31, "taker_buy_quote": 75691.800236 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0928, "close": 0.093, "volume": 2643929.33, "close_time": 1774609199999, "quote_volume": 248229.427733, "trades": 842, "taker_buy_base": 1242781.87, "taker_buy_quote": 116535.566812 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0929, "high": 0.0937, "low": 0.0926, "close": 0.0933, "volume": 811759.05, "close_time": 1774612799999, "quote_volume": 75622.340519, "trades": 336, "taker_buy_base": 417872.04, "taker_buy_quote": 38962.867103 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0934, "high": 0.0935, "low": 0.0925, "close": 0.0934, "volume": 1085805.82, "close_time": 1774616399999, "quote_volume": 101070.412282, "trades": 294, "taker_buy_base": 523949.51, "taker_buy_quote": 48766.135655 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0934, "high": 0.0937, "low": 0.0923, "close": 0.0924, "volume": 1354405.82, "close_time": 1774619999999, "quote_volume": 126071.865242, "trades": 449, "taker_buy_base": 643573.56, "taker_buy_quote": 59871.093425 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0924, "high": 0.0931, "low": 0.0921, "close": 0.0926, "volume": 990077.66, "close_time": 1774623599999, "quote_volume": 91567.392875, "trades": 340, "taker_buy_base": 376814.38, "taker_buy_quote": 34859.241992 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0925, "high": 0.094, "low": 0.0924, "close": 0.0929, "volume": 1718684.3, "close_time": 1774627199999, "quote_volume": 160329.602496, "trades": 555, "taker_buy_base": 920837.1, "taker_buy_quote": 85918.518808 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0915, "close": 0.092, "volume": 1105168.57, "close_time": 1774630799999, "quote_volume": 101693.159436, "trades": 336, "taker_buy_base": 417475.25, "taker_buy_quote": 38415.389753 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0918, "high": 0.0924, "low": 0.0904, "close": 0.0908, "volume": 1778965.35, "close_time": 1774634399999, "quote_volume": 162157.468786, "trades": 483, "taker_buy_base": 769934.12, "taker_buy_quote": 70229.400438 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0898, "close": 0.0904, "volume": 2027294.28, "close_time": 1774637999999, "quote_volume": 183069.221271, "trades": 550, "taker_buy_base": 1123602.36, "taker_buy_quote": 101527.526758 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0897, "close": 0.0904, "volume": 1091626.09, "close_time": 1774641599999, "quote_volume": 98550.245226, "trades": 361, "taker_buy_base": 637175.46, "taker_buy_quote": 57528.676073 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0893, "close": 0.0897, "volume": 659394.3, "close_time": 1774645199999, "quote_volume": 59186.607025, "trades": 264, "taker_buy_base": 297906.12, "taker_buy_quote": 26742.389342 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0897, "high": 0.0904, "low": 0.0895, "close": 0.0895, "volume": 523160.89, "close_time": 1774648799999, "quote_volume": 47086.820733, "trades": 154, "taker_buy_base": 256199.39, "taker_buy_quote": 23056.215377 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0895, "high": 0.0895, "low": 0.0885, "close": 0.0892, "volume": 727174.44, "close_time": 1774652399999, "quote_volume": 64676.228453, "trades": 194, "taker_buy_base": 391046.09, "taker_buy_quote": 34731.92809 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0891, "high": 0.0895, "low": 0.0885, "close": 0.0887, "volume": 449940.85, "close_time": 1774655999999, "quote_volume": 40045.677627, "trades": 132, "taker_buy_base": 194077.3, "taker_buy_quote": 17276.558016 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0891, "high": 0.0899, "low": 0.0891, "close": 0.0894, "volume": 235418.89, "close_time": 1774659599999, "quote_volume": 21067.00379, "trades": 158, "taker_buy_base": 160456.63, "taker_buy_quote": 14368.948104 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0895, "high": 0.0895, "low": 0.0879, "close": 0.0887, "volume": 588713.78, "close_time": 1774663199999, "quote_volume": 52090.787512, "trades": 254, "taker_buy_base": 257056.37, "taker_buy_quote": 22730.804338 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0881, "close": 0.0889, "volume": 965428.17, "close_time": 1774666799999, "quote_volume": 85414.288504, "trades": 293, "taker_buy_base": 339296.08, "taker_buy_quote": 30050.487902 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.089, "high": 0.0892, "low": 0.0888, "close": 0.0892, "volume": 548843.9, "close_time": 1774670399999, "quote_volume": 48865.464741, "trades": 165, "taker_buy_base": 320518.1, "taker_buy_quote": 28531.807114 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0884, "close": 0.0892, "volume": 419498.77, "close_time": 1774673999999, "quote_volume": 37250.521018, "trades": 176, "taker_buy_base": 189596.06, "taker_buy_quote": 16845.549947 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0891, "high": 0.0895, "low": 0.0889, "close": 0.0892, "volume": 118080.44, "close_time": 1774677599999, "quote_volume": 10535.616458, "trades": 107, "taker_buy_base": 86891.38, "taker_buy_quote": 7754.334483 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0893, "high": 0.0904, "low": 0.0891, "close": 0.0903, "volume": 454462.45, "close_time": 1774681199999, "quote_volume": 40836.043785, "trades": 279, "taker_buy_base": 226771.13, "taker_buy_quote": 20387.261291 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0903, "high": 0.0915, "low": 0.0903, "close": 0.0915, "volume": 727422.4, "close_time": 1774684799999, "quote_volume": 66291.588487, "trades": 291, "taker_buy_base": 521311.28, "taker_buy_quote": 47505.351095 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0916, "high": 0.0922, "low": 0.0913, "close": 0.0919, "volume": 1225945.5, "close_time": 1774688399999, "quote_volume": 112621.109664, "trades": 314, "taker_buy_base": 387278.92, "taker_buy_quote": 35581.265986 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0921, "high": 0.0925, "low": 0.0913, "close": 0.0919, "volume": 2142692.08, "close_time": 1774691999999, "quote_volume": 196580.553801, "trades": 440, "taker_buy_base": 1134076.8, "taker_buy_quote": 104063.67807 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.092, "high": 0.0925, "low": 0.0908, "close": 0.0913, "volume": 1207536.31, "close_time": 1774695599999, "quote_volume": 110685.852154, "trades": 337, "taker_buy_base": 377303.93, "taker_buy_quote": 34582.342823 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0906, "close": 0.0911, "volume": 499209.92, "close_time": 1774699199999, "quote_volume": 45428.325312, "trades": 159, "taker_buy_base": 189390.28, "taker_buy_quote": 17243.565786 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0899, "close": 0.0904, "volume": 1322787.71, "close_time": 1774702799999, "quote_volume": 119631.883221, "trades": 361, "taker_buy_base": 547814.59, "taker_buy_quote": 49609.164302 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0903, "high": 0.0918, "low": 0.0897, "close": 0.0913, "volume": 3561047.53, "close_time": 1774706399999, "quote_volume": 322437.063664, "trades": 957, "taker_buy_base": 1281918.72, "taker_buy_quote": 116470.879396 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0913, "high": 0.0914, "low": 0.0904, "close": 0.091, "volume": 905605.99, "close_time": 1774709999999, "quote_volume": 82285.907847, "trades": 333, "taker_buy_base": 381261.27, "taker_buy_quote": 34617.261984 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0911, "high": 0.0937, "low": 0.091, "close": 0.0926, "volume": 2133209.7, "close_time": 1774713599999, "quote_volume": 198064.818659, "trades": 788, "taker_buy_base": 1146422.55, "taker_buy_quote": 106401.172831 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0928, "high": 0.0936, "low": 0.0923, "close": 0.093, "volume": 1058211.51, "close_time": 1774717199999, "quote_volume": 98326.951239, "trades": 355, "taker_buy_base": 599084.07, "taker_buy_quote": 55705.552781 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.093, "high": 0.0932, "low": 0.0923, "close": 0.0925, "volume": 962256.53, "close_time": 1774720799999, "quote_volume": 89393.705464, "trades": 473, "taker_buy_base": 603902.82, "taker_buy_quote": 56168.899487 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0926, "high": 0.0949, "low": 0.0924, "close": 0.0936, "volume": 2416329.49, "close_time": 1774724399999, "quote_volume": 225564.542484, "trades": 719, "taker_buy_base": 1189777.64, "taker_buy_quote": 110868.465672 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0936, "high": 0.0938, "low": 0.093, "close": 0.0934, "volume": 485871.59, "close_time": 1774727999999, "quote_volume": 45379.003728, "trades": 196, "taker_buy_base": 234672.31, "taker_buy_quote": 21923.367339 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0936, "high": 0.094, "low": 0.0933, "close": 0.0933, "volume": 436813.78, "close_time": 1774731599999, "quote_volume": 40914.149534, "trades": 151, "taker_buy_base": 209365.31, "taker_buy_quote": 19630.314883 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0933, "high": 0.0933, "low": 0.092, "close": 0.0923, "volume": 1255287.41, "close_time": 1774735199999, "quote_volume": 116371.829107, "trades": 342, "taker_buy_base": 384899.8, "taker_buy_quote": 35667.3528 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0921, "high": 0.0929, "low": 0.0919, "close": 0.0926, "volume": 294606.19, "close_time": 1774738799999, "quote_volume": 27181.665417, "trades": 101, "taker_buy_base": 125403.68, "taker_buy_quote": 11561.783386 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0901, "close": 0.0906, "volume": 1256794.0, "close_time": 1774742399999, "quote_volume": 114206.498163, "trades": 363, "taker_buy_base": 473178.97, "taker_buy_quote": 43011.159664 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0906, "high": 0.091, "low": 0.09, "close": 0.0906, "volume": 390162.64, "close_time": 1774745999999, "quote_volume": 35251.26513, "trades": 159, "taker_buy_base": 151601.73, "taker_buy_quote": 13711.738511 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0906, "high": 0.0913, "low": 0.0906, "close": 0.0909, "volume": 412849.33, "close_time": 1774749599999, "quote_volume": 37545.581089, "trades": 130, "taker_buy_base": 170667.32, "taker_buy_quote": 15536.285666 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0906, "close": 0.0909, "volume": 474635.83, "close_time": 1774753199999, "quote_volume": 43143.543116, "trades": 111, "taker_buy_base": 241087.81, "taker_buy_quote": 21908.425878 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0909, "high": 0.0915, "low": 0.0907, "close": 0.0911, "volume": 748235.56, "close_time": 1774756799999, "quote_volume": 68187.415421, "trades": 217, "taker_buy_base": 418635.67, "taker_buy_quote": 38129.25232 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0911, "high": 0.0912, "low": 0.0907, "close": 0.0911, "volume": 283195.68, "close_time": 1774760399999, "quote_volume": 25764.469164, "trades": 80, "taker_buy_base": 200291.58, "taker_buy_quote": 18228.603944 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0903, "close": 0.0905, "volume": 674934.11, "close_time": 1774763999999, "quote_volume": 61162.833514, "trades": 164, "taker_buy_base": 396259.88, "taker_buy_quote": 35895.175583 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0905, "high": 0.0909, "low": 0.0904, "close": 0.0905, "volume": 585651.31, "close_time": 1774767599999, "quote_volume": 53076.50589, "trades": 176, "taker_buy_base": 160484.24, "taker_buy_quote": 14547.481938 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0903, "high": 0.0905, "low": 0.09, "close": 0.0903, "volume": 125156.61, "close_time": 1774771199999, "quote_volume": 11304.856246, "trades": 65, "taker_buy_base": 91917.87, "taker_buy_quote": 8304.905938 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0902, "high": 0.0908, "low": 0.0902, "close": 0.0908, "volume": 136896.37, "close_time": 1774774799999, "quote_volume": 12393.733184, "trades": 75, "taker_buy_base": 97486.41, "taker_buy_quote": 8823.726628 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0902, "close": 0.0904, "volume": 466497.19, "close_time": 1774778399999, "quote_volume": 42144.510581, "trades": 161, "taker_buy_base": 108004.0, "taker_buy_quote": 9761.936314 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0898, "close": 0.0903, "volume": 413404.13, "close_time": 1774781999999, "quote_volume": 37250.427262, "trades": 200, "taker_buy_base": 226111.47, "taker_buy_quote": 20383.725016 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0903, "high": 0.092, "low": 0.0902, "close": 0.0915, "volume": 570617.35, "close_time": 1774785599999, "quote_volume": 52181.393493, "trades": 308, "taker_buy_base": 370562.6, "taker_buy_quote": 33876.495017 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0903, "close": 0.0907, "volume": 522289.45, "close_time": 1774789199999, "quote_volume": 47452.582373, "trades": 187, "taker_buy_base": 182460.29, "taker_buy_quote": 16576.340453 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0906, "high": 0.0908, "low": 0.0898, "close": 0.09, "volume": 1304918.64, "close_time": 1774792799999, "quote_volume": 117593.487295, "trades": 364, "taker_buy_base": 631381.07, "taker_buy_quote": 56949.559839 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0901, "high": 0.0909, "low": 0.0897, "close": 0.0901, "volume": 1196433.95, "close_time": 1774796399999, "quote_volume": 107923.575152, "trades": 353, "taker_buy_base": 484063.95, "taker_buy_quote": 43693.88996 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0897, "close": 0.0903, "volume": 508827.05, "close_time": 1774799999999, "quote_volume": 45845.664558, "trades": 182, "taker_buy_base": 285246.35, "taker_buy_quote": 25698.046969 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0904, "high": 0.0908, "low": 0.0895, "close": 0.0897, "volume": 571778.29, "close_time": 1774803599999, "quote_volume": 51485.264145, "trades": 188, "taker_buy_base": 131878.29, "taker_buy_quote": 11914.138926 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0896, "high": 0.0902, "low": 0.0893, "close": 0.0899, "volume": 828816.81, "close_time": 1774807199999, "quote_volume": 74349.671312, "trades": 226, "taker_buy_base": 417295.18, "taker_buy_quote": 37480.926245 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.09, "high": 0.0907, "low": 0.0895, "close": 0.0904, "volume": 598053.3, "close_time": 1774810799999, "quote_volume": 53961.538185, "trades": 180, "taker_buy_base": 315848.46, "taker_buy_quote": 28496.296079 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0897, "close": 0.0898, "volume": 1267664.5, "close_time": 1774814399999, "quote_volume": 113961.613262, "trades": 254, "taker_buy_base": 243899.26, "taker_buy_quote": 21952.326855 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0899, "high": 0.091, "low": 0.0899, "close": 0.0907, "volume": 1275509.1, "close_time": 1774817999999, "quote_volume": 115348.617188, "trades": 357, "taker_buy_base": 520335.55, "taker_buy_quote": 47046.672487 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0908, "high": 0.0912, "low": 0.0905, "close": 0.0911, "volume": 685750.8, "close_time": 1774821599999, "quote_volume": 62267.197428, "trades": 178, "taker_buy_base": 264190.99, "taker_buy_quote": 23990.844886 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0866, "close": 0.089, "volume": 2282909.67, "close_time": 1774825199999, "quote_volume": 203168.317038, "trades": 884, "taker_buy_base": 1015521.46, "taker_buy_quote": 90040.422845 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0891, "high": 0.09, "low": 0.089, "close": 0.0897, "volume": 1059490.97, "close_time": 1774828799999, "quote_volume": 94882.702405, "trades": 328, "taker_buy_base": 404512.62, "taker_buy_quote": 36247.677118 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0899, "high": 0.092, "low": 0.0898, "close": 0.0903, "volume": 1221383.57, "close_time": 1774832399999, "quote_volume": 111101.808725, "trades": 518, "taker_buy_base": 613832.76, "taker_buy_quote": 55916.924896 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0903, "high": 0.0912, "low": 0.0903, "close": 0.0911, "volume": 978785.03, "close_time": 1774835999999, "quote_volume": 88843.99349, "trades": 286, "taker_buy_base": 583787.04, "taker_buy_quote": 53005.747138 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0912, "high": 0.0926, "low": 0.0907, "close": 0.0914, "volume": 1019539.89, "close_time": 1774839599999, "quote_volume": 93669.042302, "trades": 474, "taker_buy_base": 581259.6, "taker_buy_quote": 53380.049689 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0912, "close": 0.0915, "volume": 454722.3, "close_time": 1774843199999, "quote_volume": 41554.102057, "trades": 227, "taker_buy_base": 209086.75, "taker_buy_quote": 19105.472536 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0915, "high": 0.0925, "low": 0.0915, "close": 0.092, "volume": 1102322.53, "close_time": 1774846799999, "quote_volume": 101420.312006, "trades": 372, "taker_buy_base": 601123.72, "taker_buy_quote": 55286.81207 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0921, "high": 0.0923, "low": 0.0912, "close": 0.0913, "volume": 451003.12, "close_time": 1774850399999, "quote_volume": 41314.935196, "trades": 195, "taker_buy_base": 227711.85, "taker_buy_quote": 20884.847136 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0905, "close": 0.0909, "volume": 583859.24, "close_time": 1774853999999, "quote_volume": 53097.404297, "trades": 247, "taker_buy_base": 267146.58, "taker_buy_quote": 24294.267962 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0908, "high": 0.0914, "low": 0.0906, "close": 0.0911, "volume": 1160120.83, "close_time": 1774857599999, "quote_volume": 105463.326896, "trades": 280, "taker_buy_base": 586527.15, "taker_buy_quote": 53390.755658 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0912, "high": 0.0919, "low": 0.0909, "close": 0.0914, "volume": 852534.22, "close_time": 1774861199999, "quote_volume": 78004.604266, "trades": 196, "taker_buy_base": 474925.84, "taker_buy_quote": 43493.848022 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0915, "high": 0.0916, "low": 0.0908, "close": 0.0911, "volume": 537948.6, "close_time": 1774864799999, "quote_volume": 49001.672427, "trades": 175, "taker_buy_base": 154230.17, "taker_buy_quote": 14067.493777 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0911, "high": 0.0914, "low": 0.0906, "close": 0.0912, "volume": 712961.76, "close_time": 1774868399999, "quote_volume": 64884.194615, "trades": 206, "taker_buy_base": 387671.17, "taker_buy_quote": 35308.384752 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0912, "high": 0.0925, "low": 0.0911, "close": 0.0918, "volume": 1124141.98, "close_time": 1774871999999, "quote_volume": 103115.69337, "trades": 393, "taker_buy_base": 665157.16, "taker_buy_quote": 61041.725566 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0919, "high": 0.0927, "low": 0.0917, "close": 0.0923, "volume": 1200583.63, "close_time": 1774875599999, "quote_volume": 110689.018044, "trades": 405, "taker_buy_base": 720754.03, "taker_buy_quote": 66431.430214 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0922, "high": 0.0926, "low": 0.0916, "close": 0.0918, "volume": 813826.93, "close_time": 1774879199999, "quote_volume": 75144.297243, "trades": 406, "taker_buy_base": 327129.17, "taker_buy_quote": 30218.833542 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0917, "high": 0.0934, "low": 0.0914, "close": 0.093, "volume": 1493586.25, "close_time": 1774882799999, "quote_volume": 137888.899505, "trades": 555, "taker_buy_base": 869155.46, "taker_buy_quote": 80246.452233 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0931, "high": 0.0939, "low": 0.0924, "close": 0.0933, "volume": 1115002.64, "close_time": 1774886399999, "quote_volume": 104069.797115, "trades": 401, "taker_buy_base": 586881.94, "taker_buy_quote": 54782.730853 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0933, "high": 0.0934, "low": 0.0924, "close": 0.0928, "volume": 514535.04, "close_time": 1774889999999, "quote_volume": 47765.289858, "trades": 295, "taker_buy_base": 229891.33, "taker_buy_quote": 21343.748333 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0929, "high": 0.0931, "low": 0.091, "close": 0.0911, "volume": 1255403.23, "close_time": 1774893599999, "quote_volume": 115048.672048, "trades": 536, "taker_buy_base": 667276.63, "taker_buy_quote": 61093.96605 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0899, "close": 0.0903, "volume": 1723429.03, "close_time": 1774897199999, "quote_volume": 155847.732553, "trades": 446, "taker_buy_base": 860742.33, "taker_buy_quote": 77833.228587 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0903, "high": 0.091, "low": 0.0899, "close": 0.0909, "volume": 449668.62, "close_time": 1774900799999, "quote_volume": 40622.093032, "trades": 190, "taker_buy_base": 268709.13, "taker_buy_quote": 24293.372743 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.091, "high": 0.0916, "low": 0.0909, "close": 0.0914, "volume": 556687.64, "close_time": 1774904399999, "quote_volume": 50775.436026, "trades": 260, "taker_buy_base": 282489.49, "taker_buy_quote": 25764.92248 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0913, "high": 0.0933, "low": 0.0913, "close": 0.0925, "volume": 1310125.29, "close_time": 1774907999999, "quote_volume": 121055.480226, "trades": 520, "taker_buy_base": 625726.75, "taker_buy_quote": 57816.121193 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0926, "high": 0.0927, "low": 0.0917, "close": 0.0918, "volume": 917914.31, "close_time": 1774911599999, "quote_volume": 84648.752273, "trades": 235, "taker_buy_base": 553111.27, "taker_buy_quote": 51073.814724 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0908, "close": 0.0912, "volume": 675049.69, "close_time": 1774915199999, "quote_volume": 61487.044573, "trades": 278, "taker_buy_base": 236572.37, "taker_buy_quote": 21549.093031 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0912, "high": 0.0921, "low": 0.091, "close": 0.0919, "volume": 916783.21, "close_time": 1774918799999, "quote_volume": 83884.491641, "trades": 304, "taker_buy_base": 605777.01, "taker_buy_quote": 55431.007458 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0919, "high": 0.094, "low": 0.0916, "close": 0.093, "volume": 920780.72, "close_time": 1774922399999, "quote_volume": 85771.885806, "trades": 635, "taker_buy_base": 596695.51, "taker_buy_quote": 55608.971751 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.093, "high": 0.0938, "low": 0.0928, "close": 0.0935, "volume": 481035.34, "close_time": 1774925999999, "quote_volume": 44952.332822, "trades": 291, "taker_buy_base": 292488.76, "taker_buy_quote": 27315.037316 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0926, "close": 0.0928, "volume": 294315.92, "close_time": 1774929599999, "quote_volume": 27374.799831, "trades": 164, "taker_buy_base": 136027.32, "taker_buy_quote": 12657.597276 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0929, "high": 0.093, "low": 0.0915, "close": 0.0918, "volume": 1233314.63, "close_time": 1774933199999, "quote_volume": 113712.771865, "trades": 349, "taker_buy_base": 573566.54, "taker_buy_quote": 52924.98552 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0917, "high": 0.0923, "low": 0.0917, "close": 0.0923, "volume": 763193.35, "close_time": 1774936799999, "quote_volume": 70150.367306, "trades": 296, "taker_buy_base": 434740.78, "taker_buy_quote": 39964.839344 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0924, "high": 0.0924, "low": 0.0915, "close": 0.092, "volume": 435301.55, "close_time": 1774940399999, "quote_volume": 39980.143009, "trades": 127, "taker_buy_base": 205277.65, "taker_buy_quote": 18852.016208 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.092, "high": 0.0924, "low": 0.0915, "close": 0.0924, "volume": 785710.42, "close_time": 1774943999999, "quote_volume": 72174.254244, "trades": 216, "taker_buy_base": 395064.27, "taker_buy_quote": 36321.888509 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0924, "high": 0.0928, "low": 0.0914, "close": 0.0914, "volume": 590625.77, "close_time": 1774947599999, "quote_volume": 54389.559452, "trades": 184, "taker_buy_base": 306508.68, "taker_buy_quote": 28214.937923 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0897, "close": 0.09, "volume": 1861748.56, "close_time": 1774951199999, "quote_volume": 168549.907502, "trades": 593, "taker_buy_base": 672761.3, "taker_buy_quote": 61000.463083 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.09, "high": 0.0906, "low": 0.0898, "close": 0.0901, "volume": 1194660.44, "close_time": 1774954799999, "quote_volume": 107714.383811, "trades": 395, "taker_buy_base": 609800.58, "taker_buy_quote": 54981.811058 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0901, "high": 0.0911, "low": 0.0899, "close": 0.0911, "volume": 1367797.93, "close_time": 1774958399999, "quote_volume": 123918.67408, "trades": 362, "taker_buy_base": 627347.35, "taker_buy_quote": 56876.863613 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0912, "high": 0.0914, "low": 0.0905, "close": 0.0907, "volume": 705220.04, "close_time": 1774961999999, "quote_volume": 64220.523847, "trades": 235, "taker_buy_base": 320607.37, "taker_buy_quote": 29184.191167 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0907, "high": 0.0918, "low": 0.0905, "close": 0.0915, "volume": 865558.2, "close_time": 1774965599999, "quote_volume": 78920.303026, "trades": 301, "taker_buy_base": 524712.96, "taker_buy_quote": 47830.990125 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0915, "high": 0.0924, "low": 0.0897, "close": 0.0903, "volume": 1283345.73, "close_time": 1774969199999, "quote_volume": 117108.697732, "trades": 536, "taker_buy_base": 586639.23, "taker_buy_quote": 53603.740022 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0903, "high": 0.0912, "low": 0.0894, "close": 0.0894, "volume": 867972.08, "close_time": 1774972799999, "quote_volume": 78386.663196, "trades": 390, "taker_buy_base": 393960.79, "taker_buy_quote": 35609.507192 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0895, "high": 0.0918, "low": 0.0893, "close": 0.0913, "volume": 1799755.55, "close_time": 1774976399999, "quote_volume": 163172.366833, "trades": 586, "taker_buy_base": 832051.19, "taker_buy_quote": 75424.958601 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0914, "high": 0.0927, "low": 0.0906, "close": 0.0909, "volume": 1564680.81, "close_time": 1774979999999, "quote_volume": 143426.264989, "trades": 634, "taker_buy_base": 685559.29, "taker_buy_quote": 62843.472671 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.091, "high": 0.0916, "low": 0.0908, "close": 0.0914, "volume": 508675.52, "close_time": 1774983599999, "quote_volume": 46337.917244, "trades": 225, "taker_buy_base": 278603.84, "taker_buy_quote": 25388.604647 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0914, "high": 0.0916, "low": 0.0906, "close": 0.0911, "volume": 583161.73, "close_time": 1774987199999, "quote_volume": 53086.672483, "trades": 229, "taker_buy_base": 375262.65, "taker_buy_quote": 34168.500387 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.091, "high": 0.0914, "low": 0.0907, "close": 0.0909, "volume": 527652.39, "close_time": 1774990799999, "quote_volume": 47986.03544, "trades": 210, "taker_buy_base": 202483.7, "taker_buy_quote": 18413.32398 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0899, "close": 0.0904, "volume": 595604.61, "close_time": 1774994399999, "quote_volume": 53753.137644, "trades": 247, "taker_buy_base": 349253.51, "taker_buy_quote": 31509.776922 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0904, "high": 0.0906, "low": 0.09, "close": 0.0903, "volume": 450945.52, "close_time": 1774997999999, "quote_volume": 40699.576563, "trades": 145, "taker_buy_base": 161291.58, "taker_buy_quote": 14574.853998 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0902, "high": 0.091, "low": 0.0902, "close": 0.091, "volume": 93791.49, "close_time": 1775001599999, "quote_volume": 8504.680617, "trades": 177, "taker_buy_base": 43851.03, "taker_buy_quote": 3976.686435 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0909, "high": 0.0913, "low": 0.0903, "close": 0.0911, "volume": 133873.09, "close_time": 1775005199999, "quote_volume": 12155.167118, "trades": 196, "taker_buy_base": 73073.41, "taker_buy_quote": 6634.723358 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0911, "high": 0.0912, "low": 0.0894, "close": 0.0895, "volume": 928477.49, "close_time": 1775008799999, "quote_volume": 83709.219859, "trades": 208, "taker_buy_base": 438764.68, "taker_buy_quote": 39651.254251 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0894, "high": 0.0899, "low": 0.0893, "close": 0.0898, "volume": 651343.39, "close_time": 1775012399999, "quote_volume": 58445.548265, "trades": 323, "taker_buy_base": 261431.91, "taker_buy_quote": 23467.05522 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0898, "high": 0.0918, "low": 0.0898, "close": 0.0913, "volume": 823075.25, "close_time": 1775015999999, "quote_volume": 75041.839056, "trades": 328, "taker_buy_base": 526584.33, "taker_buy_quote": 47970.075958 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0913, "high": 0.0918, "low": 0.0911, "close": 0.0915, "volume": 585533.32, "close_time": 1775019599999, "quote_volume": 53554.651172, "trades": 227, "taker_buy_base": 264150.19, "taker_buy_quote": 24169.86801 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0914, "high": 0.0926, "low": 0.0911, "close": 0.0924, "volume": 1136073.78, "close_time": 1775023199999, "quote_volume": 104416.908332, "trades": 455, "taker_buy_base": 621476.73, "taker_buy_quote": 57099.413771 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0925, "high": 0.0938, "low": 0.0923, "close": 0.0933, "volume": 800202.83, "close_time": 1775026799999, "quote_volume": 74453.41045, "trades": 508, "taker_buy_base": 410759.64, "taker_buy_quote": 38197.577212 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0935, "high": 0.0935, "low": 0.0929, "close": 0.0929, "volume": 555009.81, "close_time": 1775030399999, "quote_volume": 51733.337553, "trades": 360, "taker_buy_base": 336540.58, "taker_buy_quote": 31376.895004 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0931, "high": 0.0935, "low": 0.0924, "close": 0.0925, "volume": 1006335.38, "close_time": 1775033999999, "quote_volume": 93496.58389, "trades": 382, "taker_buy_base": 477725.53, "taker_buy_quote": 44423.869673 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0925, "high": 0.0928, "low": 0.0917, "close": 0.0919, "volume": 470851.45, "close_time": 1775037599999, "quote_volume": 43410.04011, "trades": 302, "taker_buy_base": 236572.92, "taker_buy_quote": 21824.741345 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0918, "high": 0.092, "low": 0.0911, "close": 0.0914, "volume": 560659.04, "close_time": 1775041199999, "quote_volume": 51352.649296, "trades": 372, "taker_buy_base": 378127.55, "taker_buy_quote": 34627.360496 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0905, "close": 0.0905, "volume": 965159.48, "close_time": 1775044799999, "quote_volume": 87804.37274, "trades": 349, "taker_buy_base": 619486.65, "taker_buy_quote": 56365.808906 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0906, "high": 0.0923, "low": 0.0902, "close": 0.0911, "volume": 1982508.66, "close_time": 1775048399999, "quote_volume": 181099.267447, "trades": 621, "taker_buy_base": 1049531.72, "taker_buy_quote": 95783.526035 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.091, "high": 0.0912, "low": 0.0895, "close": 0.0899, "volume": 1733401.45, "close_time": 1775051999999, "quote_volume": 156328.449654, "trades": 557, "taker_buy_base": 1055503.74, "taker_buy_quote": 95142.38969 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0899, "high": 0.0908, "low": 0.0898, "close": 0.0903, "volume": 1579066.9, "close_time": 1775055599999, "quote_volume": 142546.931939, "trades": 438, "taker_buy_base": 733388.18, "taker_buy_quote": 66215.891895 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0904, "high": 0.091, "low": 0.0902, "close": 0.0906, "volume": 1197479.76, "close_time": 1775059199999, "quote_volume": 108501.771083, "trades": 502, "taker_buy_base": 537219.57, "taker_buy_quote": 48696.461997 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0906, "high": 0.0916, "low": 0.0904, "close": 0.0913, "volume": 867586.98, "close_time": 1775062799999, "quote_volume": 79124.486397, "trades": 227, "taker_buy_base": 530861.62, "taker_buy_quote": 48460.539511 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0913, "high": 0.0927, "low": 0.0903, "close": 0.0904, "volume": 2013080.68, "close_time": 1775066399999, "quote_volume": 184242.691223, "trades": 690, "taker_buy_base": 993410.9, "taker_buy_quote": 91126.017099 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0904, "high": 0.0907, "low": 0.09, "close": 0.0902, "volume": 614462.09, "close_time": 1775069999999, "quote_volume": 55504.714778, "trades": 302, "taker_buy_base": 413527.18, "taker_buy_quote": 37361.246378 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0903, "high": 0.0909, "low": 0.0897, "close": 0.0906, "volume": 762203.61, "close_time": 1775073599999, "quote_volume": 68840.588731, "trades": 316, "taker_buy_base": 425430.63, "taker_buy_quote": 38464.81455 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0898, "close": 0.0904, "volume": 708422.81, "close_time": 1775077199999, "quote_volume": 63948.502564, "trades": 226, "taker_buy_base": 287936.91, "taker_buy_quote": 25996.781762 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0904, "high": 0.0914, "low": 0.0904, "close": 0.0909, "volume": 842682.75, "close_time": 1775080799999, "quote_volume": 76640.333769, "trades": 238, "taker_buy_base": 451581.91, "taker_buy_quote": 41052.176081 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0897, "close": 0.0899, "volume": 674048.63, "close_time": 1775084399999, "quote_volume": 60771.632322, "trades": 332, "taker_buy_base": 283758.44, "taker_buy_quote": 25573.539413 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.09, "high": 0.0903, "low": 0.0898, "close": 0.0903, "volume": 323114.48, "close_time": 1775087999999, "quote_volume": 29133.21046, "trades": 155, "taker_buy_base": 192120.5, "taker_buy_quote": 17313.902954 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0902, "high": 0.0909, "low": 0.0897, "close": 0.0904, "volume": 549643.58, "close_time": 1775091599999, "quote_volume": 49649.856231, "trades": 188, "taker_buy_base": 361419.6, "taker_buy_quote": 32629.390604 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0875, "close": 0.0879, "volume": 2306003.53, "close_time": 1775095199999, "quote_volume": 204581.554835, "trades": 946, "taker_buy_base": 903779.56, "taker_buy_quote": 80301.76212 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0879, "high": 0.0881, "low": 0.0853, "close": 0.0857, "volume": 2182951.3, "close_time": 1775098799999, "quote_volume": 187870.953545, "trades": 751, "taker_buy_base": 876928.82, "taker_buy_quote": 75420.971698 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0842, "close": 0.0847, "volume": 1194031.89, "close_time": 1775102399999, "quote_volume": 101612.619263, "trades": 625, "taker_buy_base": 391033.52, "taker_buy_quote": 33291.730961 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0846, "high": 0.0854, "low": 0.0844, "close": 0.085, "volume": 1092525.6, "close_time": 1775105999999, "quote_volume": 92725.7035, "trades": 262, "taker_buy_base": 637290.02, "taker_buy_quote": 54115.905885 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0851, "high": 0.0853, "low": 0.0842, "close": 0.0846, "volume": 1521009.35, "close_time": 1775109599999, "quote_volume": 128810.303516, "trades": 342, "taker_buy_base": 697508.57, "taker_buy_quote": 59072.374155 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0837, "close": 0.0842, "volume": 1485246.83, "close_time": 1775113199999, "quote_volume": 125209.846301, "trades": 417, "taker_buy_base": 577937.9, "taker_buy_quote": 48822.151406 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0823, "close": 0.0825, "volume": 3849080.37, "close_time": 1775116799999, "quote_volume": 319717.332647, "trades": 1070, "taker_buy_base": 1464610.9, "taker_buy_quote": 121591.59956 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0814, "close": 0.0818, "volume": 2484914.45, "close_time": 1775120399999, "quote_volume": 203629.723836, "trades": 838, "taker_buy_base": 1302470.57, "taker_buy_quote": 106764.656784 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0818, "high": 0.0819, "low": 0.0809, "close": 0.081, "volume": 1654157.17, "close_time": 1775123999999, "quote_volume": 134618.32718, "trades": 525, "taker_buy_base": 654895.85, "taker_buy_quote": 53363.863356 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.081, "high": 0.082, "low": 0.081, "close": 0.0816, "volume": 1100613.22, "close_time": 1775127599999, "quote_volume": 89730.607625, "trades": 383, "taker_buy_base": 628717.51, "taker_buy_quote": 51258.538012 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0815, "close": 0.082, "volume": 944663.62, "close_time": 1775131199999, "quote_volume": 77400.576459, "trades": 323, "taker_buy_base": 457406.31, "taker_buy_quote": 37498.088423 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0819, "high": 0.0821, "low": 0.0813, "close": 0.0814, "volume": 1109357.23, "close_time": 1775134799999, "quote_volume": 90763.648041, "trades": 271, "taker_buy_base": 551477.37, "taker_buy_quote": 45128.478318 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0802, "close": 0.0806, "volume": 1452754.29, "close_time": 1775138399999, "quote_volume": 117265.713191, "trades": 484, "taker_buy_base": 672209.58, "taker_buy_quote": 54210.050762 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0806, "high": 0.0813, "low": 0.08, "close": 0.0809, "volume": 3049518.27, "close_time": 1775141999999, "quote_volume": 245824.344691, "trades": 708, "taker_buy_base": 1675746.76, "taker_buy_quote": 135085.429356 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0789, "close": 0.0795, "volume": 3967603.39, "close_time": 1775145599999, "quote_volume": 317646.593653, "trades": 914, "taker_buy_base": 1775379.0, "taker_buy_quote": 142244.538677 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0795, "high": 0.0815, "low": 0.0793, "close": 0.0812, "volume": 1897653.2, "close_time": 1775149199999, "quote_volume": 153015.387801, "trades": 683, "taker_buy_base": 1036326.55, "taker_buy_quote": 83611.86934 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0812, "high": 0.0825, "low": 0.0801, "close": 0.0808, "volume": 2469049.79, "close_time": 1775152799999, "quote_volume": 199829.385308, "trades": 747, "taker_buy_base": 823131.68, "taker_buy_quote": 66858.2427 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0809, "high": 0.0812, "low": 0.0799, "close": 0.0804, "volume": 3664892.64, "close_time": 1775156399999, "quote_volume": 295426.2568, "trades": 704, "taker_buy_base": 1007757.68, "taker_buy_quote": 81504.064544 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0805, "high": 0.0809, "low": 0.0803, "close": 0.0808, "volume": 1349327.25, "close_time": 1775159999999, "quote_volume": 108771.126142, "trades": 687, "taker_buy_base": 1058099.67, "taker_buy_quote": 85304.836084 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0808, "high": 0.0814, "low": 0.0806, "close": 0.0811, "volume": 608539.12, "close_time": 1775163599999, "quote_volume": 49330.775118, "trades": 207, "taker_buy_base": 343993.31, "taker_buy_quote": 27903.789047 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0806, "close": 0.081, "volume": 1286787.38, "close_time": 1775167199999, "quote_volume": 104078.318281, "trades": 275, "taker_buy_base": 506031.17, "taker_buy_quote": 40946.963123 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.081, "high": 0.0814, "low": 0.0808, "close": 0.0811, "volume": 1105938.95, "close_time": 1775170799999, "quote_volume": 89679.660818, "trades": 506, "taker_buy_base": 259941.35, "taker_buy_quote": 21092.184414 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.081, "high": 0.0816, "low": 0.081, "close": 0.0812, "volume": 445451.56, "close_time": 1775174399999, "quote_volume": 36205.494964, "trades": 168, "taker_buy_base": 321432.27, "taker_buy_quote": 26126.477612 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0813, "high": 0.0816, "low": 0.0809, "close": 0.0811, "volume": 254817.32, "close_time": 1775177999999, "quote_volume": 20733.711636, "trades": 126, "taker_buy_base": 156008.0, "taker_buy_quote": 12694.663452 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0811, "high": 0.0814, "low": 0.0808, "close": 0.0814, "volume": 525049.3, "close_time": 1775181599999, "quote_volume": 42570.613224, "trades": 111, "taker_buy_base": 278496.51, "taker_buy_quote": 22592.487931 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0815, "high": 0.0821, "low": 0.081, "close": 0.0814, "volume": 1055122.81, "close_time": 1775185199999, "quote_volume": 86003.553983, "trades": 298, "taker_buy_base": 616189.04, "taker_buy_quote": 50244.059193 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0815, "high": 0.0815, "low": 0.081, "close": 0.081, "volume": 643731.81, "close_time": 1775188799999, "quote_volume": 52287.352008, "trades": 256, "taker_buy_base": 449825.5, "taker_buy_quote": 36528.810007 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0809, "high": 0.0817, "low": 0.0807, "close": 0.0817, "volume": 647359.84, "close_time": 1775192399999, "quote_volume": 52429.235656, "trades": 227, "taker_buy_base": 273391.53, "taker_buy_quote": 22140.861615 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0816, "high": 0.0827, "low": 0.0816, "close": 0.0819, "volume": 1404870.55, "close_time": 1775195999999, "quote_volume": 115355.62067, "trades": 450, "taker_buy_base": 710605.46, "taker_buy_quote": 58351.931815 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0819, "high": 0.082, "low": 0.0816, "close": 0.0819, "volume": 1108498.46, "close_time": 1775199599999, "quote_volume": 90734.227435, "trades": 409, "taker_buy_base": 505899.42, "taker_buy_quote": 41407.564376 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0819, "high": 0.0825, "low": 0.0816, "close": 0.0819, "volume": 898040.07, "close_time": 1775203199999, "quote_volume": 73629.489786, "trades": 324, "taker_buy_base": 301046.53, "taker_buy_quote": 24692.623999 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0819, "high": 0.0823, "low": 0.0818, "close": 0.0823, "volume": 725295.75, "close_time": 1775206799999, "quote_volume": 59479.405922, "trades": 355, "taker_buy_base": 471432.97, "taker_buy_quote": 38678.2929 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0822, "high": 0.0826, "low": 0.0817, "close": 0.0819, "volume": 579351.23, "close_time": 1775210399999, "quote_volume": 47598.954212, "trades": 175, "taker_buy_base": 268799.03, "taker_buy_quote": 22094.369949 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.082, "high": 0.0822, "low": 0.0812, "close": 0.0819, "volume": 1490372.4, "close_time": 1775213999999, "quote_volume": 121572.749225, "trades": 442, "taker_buy_base": 855167.4, "taker_buy_quote": 69789.090861 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0819, "high": 0.0821, "low": 0.0818, "close": 0.082, "volume": 271010.74, "close_time": 1775217599999, "quote_volume": 22227.384976, "trades": 131, "taker_buy_base": 126644.76, "taker_buy_quote": 10386.642326 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0821, "high": 0.0831, "low": 0.0814, "close": 0.0818, "volume": 1977289.32, "close_time": 1775221199999, "quote_volume": 162353.899853, "trades": 559, "taker_buy_base": 1077968.72, "taker_buy_quote": 88481.865215 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0819, "high": 0.0822, "low": 0.0815, "close": 0.0821, "volume": 847716.88, "close_time": 1775224799999, "quote_volume": 69361.410507, "trades": 233, "taker_buy_base": 464560.74, "taker_buy_quote": 38025.174714 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.082, "high": 0.0824, "low": 0.0816, "close": 0.0818, "volume": 1511967.28, "close_time": 1775228399999, "quote_volume": 124083.946035, "trades": 333, "taker_buy_base": 827993.56, "taker_buy_quote": 67998.633447 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0818, "high": 0.082, "low": 0.0807, "close": 0.0807, "volume": 999013.39, "close_time": 1775231999999, "quote_volume": 81348.929016, "trades": 253, "taker_buy_base": 586694.09, "taker_buy_quote": 47806.983293 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0807, "high": 0.0813, "low": 0.0803, "close": 0.0813, "volume": 1144499.42, "close_time": 1775235599999, "quote_volume": 92388.68004, "trades": 272, "taker_buy_base": 579412.68, "taker_buy_quote": 46777.229872 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0805, "close": 0.0807, "volume": 334931.14, "close_time": 1775239199999, "quote_volume": 27095.269385, "trades": 193, "taker_buy_base": 152817.57, "taker_buy_quote": 12373.054202 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0806, "high": 0.0806, "low": 0.08, "close": 0.0803, "volume": 719808.13, "close_time": 1775242799999, "quote_volume": 57754.455059, "trades": 356, "taker_buy_base": 361503.47, "taker_buy_quote": 29007.800207 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0797, "close": 0.0804, "volume": 516590.65, "close_time": 1775246399999, "quote_volume": 41421.804617, "trades": 337, "taker_buy_base": 255564.66, "taker_buy_quote": 20510.141081 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0803, "high": 0.0808, "low": 0.0803, "close": 0.0805, "volume": 381381.56, "close_time": 1775249999999, "quote_volume": 30710.551841, "trades": 144, "taker_buy_base": 164391.46, "taker_buy_quote": 13239.33402 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0805, "high": 0.0807, "low": 0.0799, "close": 0.0801, "volume": 250891.5, "close_time": 1775253599999, "quote_volume": 20173.50134, "trades": 101, "taker_buy_base": 154608.68, "taker_buy_quote": 12436.301371 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0789, "close": 0.0792, "volume": 1027914.03, "close_time": 1775257199999, "quote_volume": 81669.980001, "trades": 343, "taker_buy_base": 412208.25, "taker_buy_quote": 32706.588221 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0792, "high": 0.0799, "low": 0.0789, "close": 0.0798, "volume": 944403.61, "close_time": 1775260799999, "quote_volume": 74779.971942, "trades": 324, "taker_buy_base": 442822.25, "taker_buy_quote": 35084.336346 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0798, "high": 0.0804, "low": 0.0796, "close": 0.0802, "volume": 536126.41, "close_time": 1775264399999, "quote_volume": 42917.63124, "trades": 308, "taker_buy_base": 260131.58, "taker_buy_quote": 20823.129655 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0801, "high": 0.0807, "low": 0.08, "close": 0.0807, "volume": 398256.95, "close_time": 1775267999999, "quote_volume": 31955.027031, "trades": 153, "taker_buy_base": 189333.85, "taker_buy_quote": 15198.098266 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0806, "high": 0.0807, "low": 0.0799, "close": 0.08, "volume": 99068.52, "close_time": 1775271599999, "quote_volume": 7962.761878, "trades": 87, "taker_buy_base": 61195.5, "taker_buy_quote": 4920.718252 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.08, "high": 0.0805, "low": 0.08, "close": 0.0804, "volume": 246192.2, "close_time": 1775275199999, "quote_volume": 19768.057216, "trades": 176, "taker_buy_base": 183489.5, "taker_buy_quote": 14735.376474 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0801, "close": 0.0802, "volume": 317141.85, "close_time": 1775278799999, "quote_volume": 25460.238486, "trades": 140, "taker_buy_base": 192415.4, "taker_buy_quote": 15454.417125 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0796, "close": 0.0798, "volume": 358012.0, "close_time": 1775282399999, "quote_volume": 28589.785132, "trades": 204, "taker_buy_base": 141051.83, "taker_buy_quote": 11267.393927 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0797, "high": 0.0801, "low": 0.0794, "close": 0.0801, "volume": 397050.25, "close_time": 1775285999999, "quote_volume": 31643.398046, "trades": 165, "taker_buy_base": 133847.6, "taker_buy_quote": 10669.359404 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0798, "close": 0.08, "volume": 442105.33, "close_time": 1775289599999, "quote_volume": 35369.673731, "trades": 174, "taker_buy_base": 120234.68, "taker_buy_quote": 9619.690413 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.08, "high": 0.0804, "low": 0.0797, "close": 0.0797, "volume": 475144.38, "close_time": 1775293199999, "quote_volume": 38014.990641, "trades": 216, "taker_buy_base": 309673.22, "taker_buy_quote": 24776.187315 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0798, "high": 0.0801, "low": 0.0795, "close": 0.0799, "volume": 521494.69, "close_time": 1775296799999, "quote_volume": 41624.332082, "trades": 304, "taker_buy_base": 265832.57, "taker_buy_quote": 21219.989949 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.08, "high": 0.0804, "low": 0.0797, "close": 0.0803, "volume": 343028.86, "close_time": 1775300399999, "quote_volume": 27462.070781, "trades": 159, "taker_buy_base": 171486.73, "taker_buy_quote": 13746.336036 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0803, "high": 0.081, "low": 0.0802, "close": 0.081, "volume": 564990.1, "close_time": 1775303999999, "quote_volume": 45543.300684, "trades": 266, "taker_buy_base": 215793.64, "taker_buy_quote": 17376.572087 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0809, "high": 0.081, "low": 0.0805, "close": 0.0808, "volume": 501037.63, "close_time": 1775307599999, "quote_volume": 40449.610241, "trades": 225, "taker_buy_base": 294418.85, "taker_buy_quote": 23765.300104 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0808, "high": 0.0816, "low": 0.0808, "close": 0.0809, "volume": 1067673.87, "close_time": 1775311199999, "quote_volume": 86623.166687, "trades": 523, "taker_buy_base": 647969.92, "taker_buy_quote": 52597.954256 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0809, "high": 0.081, "low": 0.08, "close": 0.0808, "volume": 1245626.56, "close_time": 1775314799999, "quote_volume": 100371.098993, "trades": 537, "taker_buy_base": 630520.54, "taker_buy_quote": 50817.842526 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0805, "close": 0.0808, "volume": 532064.61, "close_time": 1775318399999, "quote_volume": 43031.768377, "trades": 194, "taker_buy_base": 294466.96, "taker_buy_quote": 23812.7791 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0808, "high": 0.081, "low": 0.0802, "close": 0.0802, "volume": 536722.68, "close_time": 1775321999999, "quote_volume": 43297.08503, "trades": 181, "taker_buy_base": 187607.31, "taker_buy_quote": 15143.800381 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0802, "high": 0.081, "low": 0.0802, "close": 0.0809, "volume": 398719.25, "close_time": 1775325599999, "quote_volume": 32152.39534, "trades": 139, "taker_buy_base": 273689.41, "taker_buy_quote": 22075.745238 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0809, "high": 0.081, "low": 0.0802, "close": 0.0803, "volume": 463615.02, "close_time": 1775329199999, "quote_volume": 37312.941977, "trades": 167, "taker_buy_base": 211310.65, "taker_buy_quote": 16994.423203 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0803, "high": 0.0811, "low": 0.0803, "close": 0.0805, "volume": 785813.09, "close_time": 1775332799999, "quote_volume": 63304.956272, "trades": 210, "taker_buy_base": 303090.18, "taker_buy_quote": 24424.28189 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0805, "high": 0.0806, "low": 0.08, "close": 0.0801, "volume": 494080.84, "close_time": 1775336399999, "quote_volume": 39687.883917, "trades": 185, "taker_buy_base": 227040.72, "taker_buy_quote": 18237.016836 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0801, "high": 0.0805, "low": 0.0799, "close": 0.0802, "volume": 802599.24, "close_time": 1775339999999, "quote_volume": 64277.976263, "trades": 177, "taker_buy_base": 253223.1, "taker_buy_quote": 20300.256058 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0801, "high": 0.0806, "low": 0.08, "close": 0.0801, "volume": 410992.84, "close_time": 1775343599999, "quote_volume": 32992.727811, "trades": 126, "taker_buy_base": 138775.78, "taker_buy_quote": 11130.3175 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.08, "high": 0.0801, "low": 0.0798, "close": 0.08, "volume": 343641.34, "close_time": 1775347199999, "quote_volume": 27464.047367, "trades": 192, "taker_buy_base": 209661.63, "taker_buy_quote": 16753.506929 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0796, "close": 0.0797, "volume": 523312.52, "close_time": 1775350799999, "quote_volume": 41767.650486, "trades": 328, "taker_buy_base": 297227.76, "taker_buy_quote": 23727.287156 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0797, "high": 0.08, "low": 0.0793, "close": 0.0795, "volume": 769859.77, "close_time": 1775354399999, "quote_volume": 61254.0991, "trades": 258, "taker_buy_base": 316510.82, "taker_buy_quote": 25185.545841 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0794, "high": 0.0795, "low": 0.079, "close": 0.0795, "volume": 789069.74, "close_time": 1775357999999, "quote_volume": 62572.160568, "trades": 270, "taker_buy_base": 393936.07, "taker_buy_quote": 31232.426195 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0793, "close": 0.0794, "volume": 556315.45, "close_time": 1775361599999, "quote_volume": 44203.802856, "trades": 145, "taker_buy_base": 243625.14, "taker_buy_quote": 19357.566064 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0782, "close": 0.0785, "volume": 1474112.58, "close_time": 1775365199999, "quote_volume": 115722.274414, "trades": 397, "taker_buy_base": 710660.22, "taker_buy_quote": 55774.918516 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0785, "high": 0.0788, "low": 0.0781, "close": 0.0782, "volume": 507415.73, "close_time": 1775368799999, "quote_volume": 39832.444739, "trades": 304, "taker_buy_base": 252575.69, "taker_buy_quote": 19848.112882 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0782, "high": 0.0784, "low": 0.0764, "close": 0.0775, "volume": 2339080.95, "close_time": 1775372399999, "quote_volume": 181101.262034, "trades": 711, "taker_buy_base": 780583.62, "taker_buy_quote": 60391.988711 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0772, "close": 0.0775, "volume": 1253962.21, "close_time": 1775375999999, "quote_volume": 97046.232036, "trades": 614, "taker_buy_base": 964579.18, "taker_buy_quote": 74673.877706 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0775, "high": 0.0785, "low": 0.0773, "close": 0.0781, "volume": 702044.76, "close_time": 1775379599999, "quote_volume": 54782.871374, "trades": 430, "taker_buy_base": 318406.62, "taker_buy_quote": 24855.891987 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0781, "high": 0.0785, "low": 0.0781, "close": 0.0783, "volume": 547756.77, "close_time": 1775383199999, "quote_volume": 42889.342769, "trades": 209, "taker_buy_base": 242142.27, "taker_buy_quote": 18964.118002 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0775, "close": 0.0776, "volume": 790806.76, "close_time": 1775386799999, "quote_volume": 61493.198696, "trades": 214, "taker_buy_base": 198779.19, "taker_buy_quote": 15458.933509 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0774, "close": 0.0777, "volume": 523017.51, "close_time": 1775390399999, "quote_volume": 40535.871501, "trades": 128, "taker_buy_base": 252086.1, "taker_buy_quote": 19535.578255 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0766, "close": 0.0771, "volume": 810011.09, "close_time": 1775393999999, "quote_volume": 62560.883773, "trades": 264, "taker_buy_base": 278269.88, "taker_buy_quote": 21491.877623 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.077, "high": 0.0774, "low": 0.0768, "close": 0.0772, "volume": 878561.42, "close_time": 1775397599999, "quote_volume": 67672.392042, "trades": 395, "taker_buy_base": 312347.55, "taker_buy_quote": 24065.583289 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0772, "high": 0.0774, "low": 0.0769, "close": 0.0771, "volume": 449432.46, "close_time": 1775401199999, "quote_volume": 34669.227981, "trades": 348, "taker_buy_base": 400541.26, "taker_buy_quote": 30898.985234 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0771, "high": 0.078, "low": 0.0768, "close": 0.0773, "volume": 1087583.3, "close_time": 1775404799999, "quote_volume": 84216.945146, "trades": 352, "taker_buy_base": 591488.32, "taker_buy_quote": 45782.948322 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0773, "high": 0.0777, "low": 0.0771, "close": 0.0772, "volume": 1099200.81, "close_time": 1775408399999, "quote_volume": 85187.179299, "trades": 391, "taker_buy_base": 760593.06, "taker_buy_quote": 58956.20137 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0772, "high": 0.0784, "low": 0.0772, "close": 0.0781, "volume": 592847.24, "close_time": 1775411999999, "quote_volume": 46122.158686, "trades": 299, "taker_buy_base": 247470.18, "taker_buy_quote": 19234.439703 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0781, "high": 0.0784, "low": 0.0779, "close": 0.0779, "volume": 557930.25, "close_time": 1775415599999, "quote_volume": 43618.712167, "trades": 165, "taker_buy_base": 280350.51, "taker_buy_quote": 21935.020764 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0779, "high": 0.0782, "low": 0.0772, "close": 0.0776, "volume": 768665.63, "close_time": 1775419199999, "quote_volume": 59707.457024, "trades": 178, "taker_buy_base": 420852.32, "taker_buy_quote": 32686.004993 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0777, "high": 0.078, "low": 0.0775, "close": 0.0779, "volume": 908305.45, "close_time": 1775422799999, "quote_volume": 70688.403162, "trades": 228, "taker_buy_base": 523781.73, "taker_buy_quote": 40788.017184 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0775, "close": 0.0778, "volume": 282868.43, "close_time": 1775426399999, "quote_volume": 21981.575774, "trades": 72, "taker_buy_base": 144774.78, "taker_buy_quote": 11253.379982 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0778, "high": 0.0791, "low": 0.0776, "close": 0.0789, "volume": 828764.49, "close_time": 1775429999999, "quote_volume": 64960.4363, "trades": 377, "taker_buy_base": 547118.29, "taker_buy_quote": 42941.508605 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.079, "high": 0.0807, "low": 0.0789, "close": 0.0805, "volume": 1580770.0, "close_time": 1775433599999, "quote_volume": 126612.128776, "trades": 552, "taker_buy_base": 994806.65, "taker_buy_quote": 79792.860932 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0808, "high": 0.0818, "low": 0.0806, "close": 0.0812, "volume": 1718340.11, "close_time": 1775437199999, "quote_volume": 139588.796889, "trades": 649, "taker_buy_base": 991510.71, "taker_buy_quote": 80563.082776 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0805, "close": 0.0806, "volume": 675739.25, "close_time": 1775440799999, "quote_volume": 54565.615188, "trades": 216, "taker_buy_base": 321643.12, "taker_buy_quote": 25985.841534 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0805, "high": 0.0816, "low": 0.0804, "close": 0.0812, "volume": 752743.36, "close_time": 1775444399999, "quote_volume": 61022.734471, "trades": 197, "taker_buy_base": 509898.31, "taker_buy_quote": 41338.721867 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0806, "close": 0.0806, "volume": 698957.57, "close_time": 1775447999999, "quote_volume": 56442.278087, "trades": 199, "taker_buy_base": 327785.9, "taker_buy_quote": 26471.062592 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0808, "high": 0.0813, "low": 0.0807, "close": 0.0811, "volume": 567955.82, "close_time": 1775451599999, "quote_volume": 45997.088039, "trades": 136, "taker_buy_base": 322973.02, "taker_buy_quote": 26150.170987 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.081, "high": 0.0814, "low": 0.0809, "close": 0.081, "volume": 453639.56, "close_time": 1775455199999, "quote_volume": 36788.630885, "trades": 206, "taker_buy_base": 180396.74, "taker_buy_quote": 14632.786589 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.081, "high": 0.081, "low": 0.0801, "close": 0.0807, "volume": 935768.31, "close_time": 1775458799999, "quote_volume": 75449.911565, "trades": 246, "taker_buy_base": 556102.48, "taker_buy_quote": 44854.787658 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0806, "high": 0.0811, "low": 0.0802, "close": 0.0808, "volume": 529482.54, "close_time": 1775462399999, "quote_volume": 42663.803935, "trades": 130, "taker_buy_base": 347519.76, "taker_buy_quote": 28027.413053 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0808, "high": 0.0817, "low": 0.0808, "close": 0.0812, "volume": 1010608.18, "close_time": 1775465999999, "quote_volume": 82139.788706, "trades": 268, "taker_buy_base": 609369.24, "taker_buy_quote": 49537.34075 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0812, "high": 0.0824, "low": 0.0811, "close": 0.0821, "volume": 1622814.59, "close_time": 1775469599999, "quote_volume": 132763.497528, "trades": 474, "taker_buy_base": 900168.94, "taker_buy_quote": 73651.936463 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0821, "high": 0.0834, "low": 0.0821, "close": 0.0834, "volume": 2613265.8, "close_time": 1775473199999, "quote_volume": 216471.671809, "trades": 620, "taker_buy_base": 1389675.74, "taker_buy_quote": 115054.320609 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0828, "close": 0.0833, "volume": 1073377.82, "close_time": 1775476799999, "quote_volume": 89348.867191, "trades": 251, "taker_buy_base": 668912.52, "taker_buy_quote": 55679.308592 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0834, "high": 0.0836, "low": 0.0822, "close": 0.0823, "volume": 1964206.95, "close_time": 1775480399999, "quote_volume": 162559.481106, "trades": 549, "taker_buy_base": 738338.62, "taker_buy_quote": 61127.822251 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0824, "high": 0.0838, "low": 0.0823, "close": 0.0829, "volume": 1815642.29, "close_time": 1775483999999, "quote_volume": 151022.220649, "trades": 473, "taker_buy_base": 1032109.45, "taker_buy_quote": 85865.62687 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.0828, "high": 0.0838, "low": 0.0823, "close": 0.0833, "volume": 1695555.82, "close_time": 1775487599999, "quote_volume": 140872.561478, "trades": 501, "taker_buy_base": 864671.47, "taker_buy_quote": 71908.498193 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0832, "high": 0.0856, "low": 0.0832, "close": 0.0847, "volume": 3644493.6, "close_time": 1775491199999, "quote_volume": 307530.309063, "trades": 1077, "taker_buy_base": 1794858.56, "taker_buy_quote": 151304.697116 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0833, "close": 0.0837, "volume": 2056777.41, "close_time": 1775494799999, "quote_volume": 173513.114994, "trades": 736, "taker_buy_base": 954049.14, "taker_buy_quote": 80460.062549 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0837, "high": 0.0843, "low": 0.0828, "close": 0.0838, "volume": 1317043.04, "close_time": 1775498399999, "quote_volume": 109892.22686, "trades": 472, "taker_buy_base": 493632.76, "taker_buy_quote": 41176.199615 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0837, "high": 0.0847, "low": 0.0834, "close": 0.0847, "volume": 832444.9, "close_time": 1775501999999, "quote_volume": 70231.668137, "trades": 320, "taker_buy_base": 491592.57, "taker_buy_quote": 41466.109942 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0846, "high": 0.0852, "low": 0.0836, "close": 0.084, "volume": 1445579.96, "close_time": 1775505599999, "quote_volume": 121655.913789, "trades": 494, "taker_buy_base": 718401.87, "taker_buy_quote": 60492.993409 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0835, "close": 0.0835, "volume": 551985.77, "close_time": 1775509199999, "quote_volume": 46328.226965, "trades": 414, "taker_buy_base": 309117.47, "taker_buy_quote": 25944.77911 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0834, "high": 0.0836, "low": 0.0829, "close": 0.0836, "volume": 483027.22, "close_time": 1775512799999, "quote_volume": 40180.563954, "trades": 162, "taker_buy_base": 168402.38, "taker_buy_quote": 14001.345523 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0814, "close": 0.0815, "volume": 637878.8, "close_time": 1775516399999, "quote_volume": 52658.494231, "trades": 286, "taker_buy_base": 306487.53, "taker_buy_quote": 25295.175819 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0815, "high": 0.0818, "low": 0.0807, "close": 0.0817, "volume": 1391175.76, "close_time": 1775519999999, "quote_volume": 112819.741676, "trades": 391, "taker_buy_base": 460822.77, "taker_buy_quote": 37399.921783 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0816, "high": 0.0824, "low": 0.0815, "close": 0.0823, "volume": 1010047.15, "close_time": 1775523599999, "quote_volume": 82769.60882, "trades": 390, "taker_buy_base": 542051.4, "taker_buy_quote": 44414.448725 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0822, "high": 0.0828, "low": 0.0817, "close": 0.0818, "volume": 1004942.19, "close_time": 1775527199999, "quote_volume": 82670.330196, "trades": 312, "taker_buy_base": 602809.69, "taker_buy_quote": 49550.945126 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0818, "high": 0.0822, "low": 0.0815, "close": 0.0818, "volume": 586991.11, "close_time": 1775530799999, "quote_volume": 48061.025771, "trades": 137, "taker_buy_base": 323773.68, "taker_buy_quote": 26498.26795 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0818, "high": 0.082, "low": 0.0811, "close": 0.0813, "volume": 506902.08, "close_time": 1775534399999, "quote_volume": 41406.069998, "trades": 158, "taker_buy_base": 252866.91, "taker_buy_quote": 20650.105844 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0813, "high": 0.0816, "low": 0.0811, "close": 0.0813, "volume": 450242.69, "close_time": 1775537999999, "quote_volume": 36653.377491, "trades": 282, "taker_buy_base": 136150.48, "taker_buy_quote": 11075.515887 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0804, "close": 0.0807, "volume": 849037.21, "close_time": 1775541599999, "quote_volume": 68644.543549, "trades": 329, "taker_buy_base": 471017.86, "taker_buy_quote": 38066.452542 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0802, "close": 0.0805, "volume": 568971.42, "close_time": 1775545199999, "quote_volume": 45742.70047, "trades": 178, "taker_buy_base": 203332.11, "taker_buy_quote": 16353.179387 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0804, "high": 0.0813, "low": 0.0804, "close": 0.0808, "volume": 518838.45, "close_time": 1775548799999, "quote_volume": 41943.48178, "trades": 142, "taker_buy_base": 285799.03, "taker_buy_quote": 23104.806085 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0809, "high": 0.0814, "low": 0.0808, "close": 0.0811, "volume": 402823.08, "close_time": 1775552399999, "quote_volume": 32695.096657, "trades": 148, "taker_buy_base": 242022.39, "taker_buy_quote": 19641.47677 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0812, "high": 0.0822, "low": 0.0812, "close": 0.0819, "volume": 731456.79, "close_time": 1775555999999, "quote_volume": 59829.415704, "trades": 356, "taker_buy_base": 343993.88, "taker_buy_quote": 28156.749236 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0807, "close": 0.0809, "volume": 1348590.0, "close_time": 1775559599999, "quote_volume": 109599.320968, "trades": 512, "taker_buy_base": 613332.03, "taker_buy_quote": 49818.930631 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0809, "high": 0.0811, "low": 0.0804, "close": 0.0804, "volume": 633499.06, "close_time": 1775563199999, "quote_volume": 51145.793296, "trades": 253, "taker_buy_base": 360056.26, "taker_buy_quote": 29065.321691 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0794, "close": 0.0804, "volume": 1715361.96, "close_time": 1775566799999, "quote_volume": 137237.135757, "trades": 604, "taker_buy_base": 576029.8, "taker_buy_quote": 46127.05945 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0805, "high": 0.0811, "low": 0.0804, "close": 0.0809, "volume": 945482.25, "close_time": 1775570399999, "quote_volume": 76378.780124, "trades": 308, "taker_buy_base": 558450.41, "taker_buy_quote": 45121.756023 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0809, "high": 0.0826, "low": 0.0807, "close": 0.0819, "volume": 2003280.17, "close_time": 1775573999999, "quote_volume": 163739.695335, "trades": 699, "taker_buy_base": 1015944.9, "taker_buy_quote": 83134.544609 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.082, "high": 0.0822, "low": 0.0812, "close": 0.0816, "volume": 1704968.18, "close_time": 1775577599999, "quote_volume": 139399.174033, "trades": 492, "taker_buy_base": 910097.43, "taker_buy_quote": 74379.945164 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0816, "high": 0.082, "low": 0.0811, "close": 0.0811, "volume": 782053.46, "close_time": 1775581199999, "quote_volume": 63807.559213, "trades": 287, "taker_buy_base": 478667.15, "taker_buy_quote": 39026.381314 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0812, "high": 0.0827, "low": 0.081, "close": 0.082, "volume": 1176854.12, "close_time": 1775584799999, "quote_volume": 96381.610156, "trades": 435, "taker_buy_base": 670703.52, "taker_buy_quote": 54943.048753 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0821, "high": 0.0833, "low": 0.0819, "close": 0.0823, "volume": 1376450.24, "close_time": 1775588399999, "quote_volume": 113710.58494, "trades": 534, "taker_buy_base": 915764.62, "taker_buy_quote": 75657.984164 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0824, "high": 0.0844, "low": 0.0824, "close": 0.0843, "volume": 1590165.84, "close_time": 1775591999999, "quote_volume": 132828.019363, "trades": 695, "taker_buy_base": 845444.52, "taker_buy_quote": 70655.542773 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0842, "high": 0.0846, "low": 0.0834, "close": 0.0837, "volume": 1820835.23, "close_time": 1775595599999, "quote_volume": 153185.83641, "trades": 516, "taker_buy_base": 973554.16, "taker_buy_quote": 81911.798999 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0837, "high": 0.0867, "low": 0.0836, "close": 0.0865, "volume": 2694596.99, "close_time": 1775599199999, "quote_volume": 229359.472973, "trades": 1015, "taker_buy_base": 1249083.65, "taker_buy_quote": 106410.17036 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0866, "high": 0.0895, "low": 0.0864, "close": 0.0895, "volume": 4581264.59, "close_time": 1775602799999, "quote_volume": 402674.860764, "trades": 1607, "taker_buy_base": 2486448.61, "taker_buy_quote": 218462.230078 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.0895, "high": 0.0913, "low": 0.089, "close": 0.0908, "volume": 3673579.85, "close_time": 1775606399999, "quote_volume": 331450.409109, "trades": 1539, "taker_buy_base": 2041458.51, "taker_buy_quote": 183975.09459 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0909, "high": 0.0917, "low": 0.0902, "close": 0.0916, "volume": 1740499.02, "close_time": 1775609999999, "quote_volume": 158270.893592, "trades": 811, "taker_buy_base": 933251.1, "taker_buy_quote": 84858.502846 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0916, "high": 0.0923, "low": 0.09, "close": 0.0906, "volume": 1409082.64, "close_time": 1775613599999, "quote_volume": 128948.009046, "trades": 925, "taker_buy_base": 733935.26, "taker_buy_quote": 67184.991312 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0904, "high": 0.0912, "low": 0.0894, "close": 0.0901, "volume": 603565.36, "close_time": 1775617199999, "quote_volume": 54420.430507, "trades": 484, "taker_buy_base": 295913.81, "taker_buy_quote": 26679.183969 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0893, "close": 0.0895, "volume": 723373.99, "close_time": 1775620799999, "quote_volume": 64916.967351, "trades": 504, "taker_buy_base": 253376.35, "taker_buy_quote": 22766.834238 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0895, "high": 0.0914, "low": 0.0894, "close": 0.0909, "volume": 2352831.32, "close_time": 1775624399999, "quote_volume": 212302.761295, "trades": 995, "taker_buy_base": 1213495.41, "taker_buy_quote": 109492.167654 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0908, "high": 0.0926, "low": 0.0908, "close": 0.0916, "volume": 2118045.92, "close_time": 1775627999999, "quote_volume": 194633.486022, "trades": 880, "taker_buy_base": 1115971.95, "taker_buy_quote": 102634.683977 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0917, "high": 0.0928, "low": 0.0912, "close": 0.0924, "volume": 1253503.44, "close_time": 1775631599999, "quote_volume": 115284.393191, "trades": 677, "taker_buy_base": 783571.35, "taker_buy_quote": 72124.382362 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0924, "high": 0.0929, "low": 0.0918, "close": 0.0921, "volume": 2137908.05, "close_time": 1775635199999, "quote_volume": 197215.263395, "trades": 784, "taker_buy_base": 1049131.95, "taker_buy_quote": 96799.173462 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0921, "high": 0.0934, "low": 0.0917, "close": 0.0928, "volume": 1438868.48, "close_time": 1775638799999, "quote_volume": 133598.508274, "trades": 689, "taker_buy_base": 802667.62, "taker_buy_quote": 74596.983132 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0927, "high": 0.094, "low": 0.0921, "close": 0.0937, "volume": 1883404.58, "close_time": 1775642399999, "quote_volume": 175534.356304, "trades": 827, "taker_buy_base": 1058549.21, "taker_buy_quote": 98715.255124 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0936, "high": 0.0943, "low": 0.0922, "close": 0.0922, "volume": 1802105.28, "close_time": 1775645999999, "quote_volume": 168100.850157, "trades": 872, "taker_buy_base": 902663.79, "taker_buy_quote": 84301.227767 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0922, "high": 0.0926, "low": 0.0908, "close": 0.092, "volume": 1543266.93, "close_time": 1775649599999, "quote_volume": 141007.841788, "trades": 654, "taker_buy_base": 600688.88, "taker_buy_quote": 54947.343463 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.092, "high": 0.0924, "low": 0.091, "close": 0.0913, "volume": 1237168.64, "close_time": 1775653199999, "quote_volume": 113360.25518, "trades": 488, "taker_buy_base": 646102.41, "taker_buy_quote": 59231.813685 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0913, "high": 0.092, "low": 0.0906, "close": 0.0912, "volume": 1578417.61, "close_time": 1775656799999, "quote_volume": 143945.992653, "trades": 498, "taker_buy_base": 811800.02, "taker_buy_quote": 73979.211064 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0891, "close": 0.0894, "volume": 1331828.16, "close_time": 1775660399999, "quote_volume": 119790.480453, "trades": 559, "taker_buy_base": 516738.28, "taker_buy_quote": 46522.38162 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0894, "high": 0.0912, "low": 0.0893, "close": 0.0911, "volume": 1046747.99, "close_time": 1775663999999, "quote_volume": 94537.766777, "trades": 417, "taker_buy_base": 486226.38, "taker_buy_quote": 43894.669929 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0912, "high": 0.0922, "low": 0.091, "close": 0.0919, "volume": 1747274.22, "close_time": 1775667599999, "quote_volume": 159861.818214, "trades": 689, "taker_buy_base": 1222084.11, "taker_buy_quote": 111801.900102 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0919, "high": 0.092, "low": 0.091, "close": 0.0912, "volume": 1748621.16, "close_time": 1775671199999, "quote_volume": 160002.881293, "trades": 505, "taker_buy_base": 821571.59, "taker_buy_quote": 75246.061196 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0893, "close": 0.0894, "volume": 1169740.51, "close_time": 1775674799999, "quote_volume": 105762.766612, "trades": 565, "taker_buy_base": 650560.97, "taker_buy_quote": 58869.897126 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0884, "close": 0.089, "volume": 1346229.72, "close_time": 1775678399999, "quote_volume": 119564.240826, "trades": 550, "taker_buy_base": 702897.69, "taker_buy_quote": 62409.711267 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0891, "high": 0.0896, "low": 0.0887, "close": 0.089, "volume": 1311805.99, "close_time": 1775681999999, "quote_volume": 116878.172846, "trades": 324, "taker_buy_base": 671389.91, "taker_buy_quote": 59740.917358 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.089, "high": 0.0906, "low": 0.0889, "close": 0.09, "volume": 630979.55, "close_time": 1775685599999, "quote_volume": 56640.114686, "trades": 388, "taker_buy_base": 326050.18, "taker_buy_quote": 29259.548969 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0889, "close": 0.0892, "volume": 1637073.16, "close_time": 1775689199999, "quote_volume": 146250.927945, "trades": 515, "taker_buy_base": 739121.15, "taker_buy_quote": 66012.418988 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0878, "close": 0.0881, "volume": 1859404.21, "close_time": 1775692799999, "quote_volume": 164186.322805, "trades": 674, "taker_buy_base": 930937.86, "taker_buy_quote": 82205.275869 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0868, "close": 0.0875, "volume": 705264.79, "close_time": 1775696399999, "quote_volume": 61711.595583, "trades": 432, "taker_buy_base": 353981.67, "taker_buy_quote": 30991.663847 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0866, "close": 0.0872, "volume": 1365946.44, "close_time": 1775699999999, "quote_volume": 118893.430113, "trades": 725, "taker_buy_base": 693189.39, "taker_buy_quote": 60317.712847 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0872, "high": 0.0873, "low": 0.0865, "close": 0.0866, "volume": 240885.03, "close_time": 1775703599999, "quote_volume": 20964.875994, "trades": 229, "taker_buy_base": 162902.35, "taker_buy_quote": 14181.814049 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0861, "close": 0.0865, "volume": 608647.38, "close_time": 1775707199999, "quote_volume": 52551.53646, "trades": 329, "taker_buy_base": 185240.87, "taker_buy_quote": 16004.310142 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0864, "high": 0.0871, "low": 0.0859, "close": 0.0866, "volume": 645046.22, "close_time": 1775710799999, "quote_volume": 55899.696369, "trades": 269, "taker_buy_base": 342514.17, "taker_buy_quote": 29690.265281 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0866, "high": 0.0874, "low": 0.0865, "close": 0.0868, "volume": 402393.48, "close_time": 1775714399999, "quote_volume": 35010.532612, "trades": 229, "taker_buy_base": 292787.85, "taker_buy_quote": 25483.593366 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0868, "high": 0.0872, "low": 0.0868, "close": 0.0872, "volume": 594945.78, "close_time": 1775717999999, "quote_volume": 51803.105319, "trades": 170, "taker_buy_base": 287896.19, "taker_buy_quote": 25057.167252 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0873, "high": 0.0874, "low": 0.0865, "close": 0.0866, "volume": 414426.28, "close_time": 1775721599999, "quote_volume": 36033.869142, "trades": 191, "taker_buy_base": 255403.15, "taker_buy_quote": 22212.831634 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0868, "high": 0.0879, "low": 0.0867, "close": 0.0876, "volume": 1762015.5, "close_time": 1775725199999, "quote_volume": 153736.388282, "trades": 531, "taker_buy_base": 1004676.46, "taker_buy_quote": 87668.092383 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0876, "high": 0.088, "low": 0.0872, "close": 0.0877, "volume": 1105825.25, "close_time": 1775728799999, "quote_volume": 96808.676938, "trades": 452, "taker_buy_base": 455409.53, "taker_buy_quote": 39861.194092 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0873, "close": 0.0874, "volume": 460573.11, "close_time": 1775732399999, "quote_volume": 40318.271545, "trades": 147, "taker_buy_base": 208269.09, "taker_buy_quote": 18239.794434 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0865, "close": 0.0868, "volume": 955556.38, "close_time": 1775735999999, "quote_volume": 83035.322571, "trades": 320, "taker_buy_base": 367610.49, "taker_buy_quote": 31946.156773 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0868, "high": 0.0875, "low": 0.0868, "close": 0.0872, "volume": 701377.4, "close_time": 1775739599999, "quote_volume": 61171.042879, "trades": 290, "taker_buy_base": 345587.09, "taker_buy_quote": 30149.166285 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0864, "close": 0.0871, "volume": 551367.42, "close_time": 1775743199999, "quote_volume": 47871.158302, "trades": 223, "taker_buy_base": 251187.51, "taker_buy_quote": 21797.88745 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.087, "high": 0.0884, "low": 0.0869, "close": 0.0881, "volume": 839859.11, "close_time": 1775746799999, "quote_volume": 73480.063416, "trades": 416, "taker_buy_base": 532144.07, "taker_buy_quote": 46550.261208 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0883, "high": 0.0917, "low": 0.0877, "close": 0.091, "volume": 2323151.1, "close_time": 1775750399999, "quote_volume": 208908.508392, "trades": 1123, "taker_buy_base": 1224357.5, "taker_buy_quote": 109961.30193 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0909, "high": 0.0918, "low": 0.0899, "close": 0.0908, "volume": 2094967.68, "close_time": 1775753999999, "quote_volume": 190956.439971, "trades": 892, "taker_buy_base": 1017661.21, "taker_buy_quote": 92751.125019 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0907, "high": 0.0918, "low": 0.0903, "close": 0.0915, "volume": 1827801.03, "close_time": 1775757599999, "quote_volume": 166761.03726, "trades": 678, "taker_buy_base": 747282.67, "taker_buy_quote": 68178.098129 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0915, "high": 0.0916, "low": 0.0903, "close": 0.0911, "volume": 1361657.91, "close_time": 1775761199999, "quote_volume": 123806.710358, "trades": 514, "taker_buy_base": 796352.09, "taker_buy_quote": 72411.120345 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.091, "high": 0.0922, "low": 0.0905, "close": 0.0918, "volume": 2102207.33, "close_time": 1775764799999, "quote_volume": 192322.59269, "trades": 636, "taker_buy_base": 1266342.18, "taker_buy_quote": 115923.136299 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0919, "high": 0.0931, "low": 0.0919, "close": 0.0923, "volume": 2884652.06, "close_time": 1775768399999, "quote_volume": 267291.590646, "trades": 990, "taker_buy_base": 940917.78, "taker_buy_quote": 87079.837275 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0924, "high": 0.0934, "low": 0.0918, "close": 0.0924, "volume": 856610.17, "close_time": 1775771999999, "quote_volume": 79368.383155, "trades": 394, "taker_buy_base": 448898.25, "taker_buy_quote": 41588.76542 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0921, "high": 0.0939, "low": 0.0913, "close": 0.0913, "volume": 1604756.68, "close_time": 1775775599999, "quote_volume": 149026.308577, "trades": 794, "taker_buy_base": 842494.71, "taker_buy_quote": 78274.770533 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0913, "high": 0.0914, "low": 0.0904, "close": 0.0905, "volume": 1002008.47, "close_time": 1775779199999, "quote_volume": 91065.996207, "trades": 377, "taker_buy_base": 374674.39, "taker_buy_quote": 34045.131395 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0905, "high": 0.0912, "low": 0.0903, "close": 0.0907, "volume": 492011.34, "close_time": 1775782799999, "quote_volume": 44632.071128, "trades": 274, "taker_buy_base": 227574.52, "taker_buy_quote": 20627.759213 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0907, "high": 0.0926, "low": 0.0905, "close": 0.0918, "volume": 604120.02, "close_time": 1775786399999, "quote_volume": 55377.499265, "trades": 446, "taker_buy_base": 313519.07, "taker_buy_quote": 28679.691999 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.092, "high": 0.0941, "low": 0.0919, "close": 0.0934, "volume": 1543686.33, "close_time": 1775789999999, "quote_volume": 143859.098443, "trades": 757, "taker_buy_base": 611938.35, "taker_buy_quote": 57046.930869 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0935, "high": 0.095, "low": 0.0935, "close": 0.0948, "volume": 1556891.57, "close_time": 1775793599999, "quote_volume": 146704.887561, "trades": 768, "taker_buy_base": 870583.85, "taker_buy_quote": 82067.241547 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0948, "high": 0.0964, "low": 0.0946, "close": 0.0962, "volume": 1724221.83, "close_time": 1775797199999, "quote_volume": 164312.131679, "trades": 833, "taker_buy_base": 939569.57, "taker_buy_quote": 89557.520639 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0962, "high": 0.0983, "low": 0.0947, "close": 0.0981, "volume": 2995102.17, "close_time": 1775800799999, "quote_volume": 290544.290352, "trades": 1465, "taker_buy_base": 1662229.75, "taker_buy_quote": 161501.794146 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0982, "high": 0.0989, "low": 0.0968, "close": 0.0974, "volume": 3968198.74, "close_time": 1775804399999, "quote_volume": 389503.860035, "trades": 1344, "taker_buy_base": 2366096.15, "taker_buy_quote": 232384.733847 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0974, "high": 0.0981, "low": 0.0954, "close": 0.0956, "volume": 1836261.19, "close_time": 1775807999999, "quote_volume": 177584.583494, "trades": 808, "taker_buy_base": 897774.2, "taker_buy_quote": 86839.229404 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0955, "high": 0.0973, "low": 0.0952, "close": 0.0964, "volume": 1519678.05, "close_time": 1775811599999, "quote_volume": 146148.84265, "trades": 512, "taker_buy_base": 897384.2, "taker_buy_quote": 86212.47369 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.0963, "high": 0.0984, "low": 0.0963, "close": 0.0968, "volume": 1802213.9, "close_time": 1775815199999, "quote_volume": 175353.5291, "trades": 846, "taker_buy_base": 922770.7, "taker_buy_quote": 89848.386933 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.0968, "high": 0.0968, "low": 0.0951, "close": 0.0956, "volume": 889194.0, "close_time": 1775818799999, "quote_volume": 85043.426004, "trades": 498, "taker_buy_base": 454013.03, "taker_buy_quote": 43430.406248 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.0955, "high": 0.0963, "low": 0.0948, "close": 0.0948, "volume": 2848853.28, "close_time": 1775822399999, "quote_volume": 272648.540463, "trades": 684, "taker_buy_base": 696073.34, "taker_buy_quote": 66613.118618 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0948, "high": 0.096, "low": 0.0947, "close": 0.0949, "volume": 1471309.58, "close_time": 1775825999999, "quote_volume": 140171.295476, "trades": 634, "taker_buy_base": 682262.18, "taker_buy_quote": 65029.446266 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.0948, "high": 0.0952, "low": 0.0939, "close": 0.0945, "volume": 1451770.84, "close_time": 1775829599999, "quote_volume": 137267.723053, "trades": 518, "taker_buy_base": 677966.87, "taker_buy_quote": 64089.654122 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.0944, "high": 0.095, "low": 0.0933, "close": 0.0942, "volume": 2012286.41, "close_time": 1775833199999, "quote_volume": 189411.892009, "trades": 642, "taker_buy_base": 1007091.36, "taker_buy_quote": 94751.806779 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.0942, "high": 0.0977, "low": 0.0942, "close": 0.0963, "volume": 2051205.54, "close_time": 1775836799999, "quote_volume": 196854.872719, "trades": 1008, "taker_buy_base": 1039157.61, "taker_buy_quote": 99599.588928 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0964, "high": 0.0988, "low": 0.0961, "close": 0.0975, "volume": 2599985.36, "close_time": 1775840399999, "quote_volume": 253544.545796, "trades": 949, "taker_buy_base": 1259400.1, "taker_buy_quote": 122720.14142 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0955, "close": 0.0963, "volume": 1472460.18, "close_time": 1775843999999, "quote_volume": 141703.62609, "trades": 746, "taker_buy_base": 682570.46, "taker_buy_quote": 65636.09603 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.0965, "high": 0.0969, "low": 0.0955, "close": 0.0966, "volume": 1140290.76, "close_time": 1775847599999, "quote_volume": 109762.826069, "trades": 404, "taker_buy_base": 536504.24, "taker_buy_quote": 51645.38972 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.0966, "high": 0.097, "low": 0.0953, "close": 0.0962, "volume": 918579.08, "close_time": 1775851199999, "quote_volume": 88266.915152, "trades": 371, "taker_buy_base": 489643.68, "taker_buy_quote": 47069.886759 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0961, "high": 0.0964, "low": 0.0946, "close": 0.0951, "volume": 1342831.57, "close_time": 1775854799999, "quote_volume": 128084.852866, "trades": 481, "taker_buy_base": 629454.8, "taker_buy_quote": 60098.102392 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.0951, "high": 0.0952, "low": 0.0942, "close": 0.0951, "volume": 829590.2, "close_time": 1775858399999, "quote_volume": 78622.240334, "trades": 249, "taker_buy_base": 408014.34, "taker_buy_quote": 38648.191347 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0943, "close": 0.0945, "volume": 541083.37, "close_time": 1775861999999, "quote_volume": 51175.58562, "trades": 200, "taker_buy_base": 236502.37, "taker_buy_quote": 22366.728031 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.0945, "high": 0.0948, "low": 0.0941, "close": 0.0946, "volume": 392497.97, "close_time": 1775865599999, "quote_volume": 37074.519287, "trades": 167, "taker_buy_base": 209458.12, "taker_buy_quote": 19789.052544 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0937, "close": 0.0938, "volume": 372725.44, "close_time": 1775869199999, "quote_volume": 35070.094299, "trades": 271, "taker_buy_base": 124663.85, "taker_buy_quote": 11732.051503 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.0938, "high": 0.0944, "low": 0.0935, "close": 0.0941, "volume": 297553.99, "close_time": 1775872799999, "quote_volume": 27903.184097, "trades": 151, "taker_buy_base": 97318.69, "taker_buy_quote": 9132.285487 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.0939, "high": 0.0948, "low": 0.0938, "close": 0.0941, "volume": 410566.88, "close_time": 1775876399999, "quote_volume": 38720.783444, "trades": 132, "taker_buy_base": 154178.18, "taker_buy_quote": 14531.81648 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.0944, "high": 0.0953, "low": 0.0942, "close": 0.0943, "volume": 769393.39, "close_time": 1775879999999, "quote_volume": 72971.378453, "trades": 264, "taker_buy_base": 474989.34, "taker_buy_quote": 45085.650381 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0943, "high": 0.0951, "low": 0.0943, "close": 0.0946, "volume": 466132.76, "close_time": 1775883599999, "quote_volume": 44118.331555, "trades": 188, "taker_buy_base": 154122.47, "taker_buy_quote": 14579.999128 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.0948, "high": 0.095, "low": 0.0937, "close": 0.0941, "volume": 790250.96, "close_time": 1775887199999, "quote_volume": 74591.233112, "trades": 318, "taker_buy_base": 380397.98, "taker_buy_quote": 35885.653971 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.094, "high": 0.0942, "low": 0.0934, "close": 0.0936, "volume": 398397.26, "close_time": 1775890799999, "quote_volume": 37327.578353, "trades": 181, "taker_buy_base": 169471.13, "taker_buy_quote": 15890.055145 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.0936, "high": 0.094, "low": 0.0934, "close": 0.0936, "volume": 274587.69, "close_time": 1775894399999, "quote_volume": 25720.756175, "trades": 120, "taker_buy_base": 98595.88, "taker_buy_quote": 9232.971643 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0936, "high": 0.0938, "low": 0.0926, "close": 0.0933, "volume": 1864763.66, "close_time": 1775897999999, "quote_volume": 173566.216879, "trades": 480, "taker_buy_base": 773666.82, "taker_buy_quote": 72006.810868 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.0933, "high": 0.0938, "low": 0.0929, "close": 0.0937, "volume": 538153.49, "close_time": 1775901599999, "quote_volume": 50238.170242, "trades": 292, "taker_buy_base": 291562.97, "taker_buy_quote": 27221.465251 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.0937, "high": 0.0939, "low": 0.0928, "close": 0.0932, "volume": 652395.16, "close_time": 1775905199999, "quote_volume": 60720.870619, "trades": 242, "taker_buy_base": 186174.36, "taker_buy_quote": 17331.77791 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.0933, "high": 0.0939, "low": 0.0932, "close": 0.0934, "volume": 534137.95, "close_time": 1775908799999, "quote_volume": 49992.675861, "trades": 159, "taker_buy_base": 315804.64, "taker_buy_quote": 29566.624205 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0933, "high": 0.0936, "low": 0.093, "close": 0.0932, "volume": 624031.68, "close_time": 1775912399999, "quote_volume": 58124.115287, "trades": 146, "taker_buy_base": 80506.34, "taker_buy_quote": 7518.523333 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.0931, "high": 0.0936, "low": 0.0923, "close": 0.0935, "volume": 939059.36, "close_time": 1775915999999, "quote_volume": 87273.029297, "trades": 371, "taker_buy_base": 429028.21, "taker_buy_quote": 39902.660534 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.0937, "high": 0.0944, "low": 0.0935, "close": 0.0935, "volume": 463331.06, "close_time": 1775919599999, "quote_volume": 43510.785001, "trades": 323, "taker_buy_base": 259100.08, "taker_buy_quote": 24331.517246 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.0936, "high": 0.0959, "low": 0.0936, "close": 0.0957, "volume": 933432.09, "close_time": 1775923199999, "quote_volume": 88871.713186, "trades": 429, "taker_buy_base": 522620.97, "taker_buy_quote": 49778.01881 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0957, "high": 0.0975, "low": 0.0954, "close": 0.0968, "volume": 1818271.68, "close_time": 1775926799999, "quote_volume": 175915.858377, "trades": 703, "taker_buy_base": 967975.21, "taker_buy_quote": 93714.507254 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.0968, "high": 0.0974, "low": 0.0963, "close": 0.0969, "volume": 1509380.54, "close_time": 1775930399999, "quote_volume": 146262.492562, "trades": 387, "taker_buy_base": 775985.52, "taker_buy_quote": 75222.210451 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.0969, "high": 0.0984, "low": 0.0963, "close": 0.0973, "volume": 2013802.72, "close_time": 1775933999999, "quote_volume": 196031.717376, "trades": 760, "taker_buy_base": 881834.62, "taker_buy_quote": 85985.356971 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.0974, "high": 0.0975, "low": 0.0963, "close": 0.0973, "volume": 1221335.29, "close_time": 1775937599999, "quote_volume": 118470.813862, "trades": 445, "taker_buy_base": 541737.21, "taker_buy_quote": 52528.024744 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0975, "high": 0.0975, "low": 0.0961, "close": 0.0969, "volume": 943842.37, "close_time": 1775941199999, "quote_volume": 91402.62203, "trades": 363, "taker_buy_base": 334277.13, "taker_buy_quote": 32415.982356 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.0968, "high": 0.0974, "low": 0.0963, "close": 0.0969, "volume": 573321.12, "close_time": 1775944799999, "quote_volume": 55498.545988, "trades": 160, "taker_buy_base": 262996.38, "taker_buy_quote": 25467.846758 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.0969, "high": 0.0982, "low": 0.0965, "close": 0.0969, "volume": 567598.4, "close_time": 1775948399999, "quote_volume": 55269.332374, "trades": 356, "taker_buy_base": 342404.99, "taker_buy_quote": 33380.468194 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0955, "close": 0.0961, "volume": 720376.44, "close_time": 1775951999999, "quote_volume": 69143.236331, "trades": 327, "taker_buy_base": 216603.98, "taker_buy_quote": 20798.124196 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.096, "high": 0.0973, "low": 0.0958, "close": 0.097, "volume": 1016610.2, "close_time": 1775955599999, "quote_volume": 98279.9803, "trades": 397, "taker_buy_base": 626567.91, "taker_buy_quote": 60617.193128 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.0971, "high": 0.0978, "low": 0.0919, "close": 0.092, "volume": 2139357.07, "close_time": 1775959199999, "quote_volume": 201719.588378, "trades": 1174, "taker_buy_base": 818007.69, "taker_buy_quote": 76967.240578 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.0922, "high": 0.0929, "low": 0.0914, "close": 0.0925, "volume": 1679383.67, "close_time": 1775962799999, "quote_volume": 154773.03194, "trades": 660, "taker_buy_base": 546166.94, "taker_buy_quote": 50380.292729 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.0924, "high": 0.0926, "low": 0.0917, "close": 0.0919, "volume": 1871900.45, "close_time": 1775966399999, "quote_volume": 172401.221131, "trades": 395, "taker_buy_base": 1101873.71, "taker_buy_quote": 101494.117662 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.0918, "high": 0.092, "low": 0.0915, "close": 0.0918, "volume": 663466.7, "close_time": 1775969999999, "quote_volume": 60903.994219, "trades": 380, "taker_buy_base": 366179.49, "taker_buy_quote": 33618.295618 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0913, "close": 0.0921, "volume": 661638.5, "close_time": 1775973599999, "quote_volume": 60613.817169, "trades": 344, "taker_buy_base": 448728.63, "taker_buy_quote": 41114.677703 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0913, "close": 0.0913, "volume": 432210.06, "close_time": 1775977199999, "quote_volume": 39611.324034, "trades": 167, "taker_buy_base": 168875.63, "taker_buy_quote": 15489.321963 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.0915, "high": 0.092, "low": 0.0912, "close": 0.0917, "volume": 731151.88, "close_time": 1775980799999, "quote_volume": 66931.902194, "trades": 322, "taker_buy_base": 213166.97, "taker_buy_quote": 19532.943364 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0917, "high": 0.0924, "low": 0.0914, "close": 0.0922, "volume": 553215.87, "close_time": 1775984399999, "quote_volume": 50789.693656, "trades": 275, "taker_buy_base": 371494.95, "taker_buy_quote": 34115.108184 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0917, "close": 0.0917, "volume": 302934.99, "close_time": 1775987999999, "quote_volume": 27803.052396, "trades": 121, "taker_buy_base": 101421.05, "taker_buy_quote": 9311.04064 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.0919, "high": 0.0922, "low": 0.0914, "close": 0.0916, "volume": 706076.36, "close_time": 1775991599999, "quote_volume": 64826.84363, "trades": 293, "taker_buy_base": 279622.06, "taker_buy_quote": 25676.259374 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.0916, "high": 0.0924, "low": 0.0911, "close": 0.0918, "volume": 1081259.37, "close_time": 1775995199999, "quote_volume": 99077.18266, "trades": 243, "taker_buy_base": 342743.59, "taker_buy_quote": 31531.449121 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0918, "high": 0.0923, "low": 0.0914, "close": 0.0914, "volume": 811033.73, "close_time": 1775998799999, "quote_volume": 74482.396836, "trades": 195, "taker_buy_base": 476523.22, "taker_buy_quote": 43814.05405 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.0914, "high": 0.092, "low": 0.0902, "close": 0.0905, "volume": 1935799.35, "close_time": 1776002399999, "quote_volume": 176179.990615, "trades": 507, "taker_buy_base": 679296.4, "taker_buy_quote": 61802.126891 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.0906, "high": 0.0915, "low": 0.0902, "close": 0.0907, "volume": 1959893.3, "close_time": 1776005999999, "quote_volume": 177947.065706, "trades": 540, "taker_buy_base": 974467.86, "taker_buy_quote": 88455.797002 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.0907, "high": 0.0909, "low": 0.0903, "close": 0.0906, "volume": 698042.4, "close_time": 1776009599999, "quote_volume": 63277.983798, "trades": 300, "taker_buy_base": 362800.26, "taker_buy_quote": 32900.97567 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.0907, "high": 0.091, "low": 0.09, "close": 0.0903, "volume": 477962.39, "close_time": 1776013199999, "quote_volume": 43248.915874, "trades": 250, "taker_buy_base": 187366.06, "taker_buy_quote": 16957.757457 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.0903, "high": 0.0917, "low": 0.0901, "close": 0.0914, "volume": 774746.0, "close_time": 1776016799999, "quote_volume": 70375.717774, "trades": 311, "taker_buy_base": 297501.25, "taker_buy_quote": 27091.843688 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.0915, "high": 0.0917, "low": 0.0912, "close": 0.0912, "volume": 397954.47, "close_time": 1776020399999, "quote_volume": 36386.632559, "trades": 226, "taker_buy_base": 248801.8, "taker_buy_quote": 22754.550444 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.0912, "high": 0.0928, "low": 0.0911, "close": 0.0922, "volume": 1796941.97, "close_time": 1776023999999, "quote_volume": 165827.915658, "trades": 652, "taker_buy_base": 1015002.19, "taker_buy_quote": 93711.282818 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.0922, "high": 0.0942, "low": 0.0917, "close": 0.0934, "volume": 2059590.69, "close_time": 1776027599999, "quote_volume": 191684.489298, "trades": 760, "taker_buy_base": 1230577.64, "taker_buy_quote": 114616.585771 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.0934, "high": 0.0938, "low": 0.0921, "close": 0.0928, "volume": 637956.27, "close_time": 1776031199999, "quote_volume": 59252.340704, "trades": 380, "taker_buy_base": 275718.25, "taker_buy_quote": 25604.51473 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0909, "close": 0.0914, "volume": 757431.42, "close_time": 1776034799999, "quote_volume": 69338.772337, "trades": 367, "taker_buy_base": 361152.33, "taker_buy_quote": 33090.081617 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.0913, "high": 0.0915, "low": 0.091, "close": 0.0912, "volume": 461947.64, "close_time": 1776038399999, "quote_volume": 42141.250241, "trades": 173, "taker_buy_base": 220226.51, "taker_buy_quote": 20100.066118 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0912, "high": 0.0917, "low": 0.091, "close": 0.0914, "volume": 457491.21, "close_time": 1776041999999, "quote_volume": 41738.355019, "trades": 142, "taker_buy_base": 223705.0, "taker_buy_quote": 20406.249408 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.0915, "high": 0.0933, "low": 0.0914, "close": 0.0929, "volume": 1036722.08, "close_time": 1776045599999, "quote_volume": 95921.524346, "trades": 468, "taker_buy_base": 540847.42, "taker_buy_quote": 50055.788545 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.093, "high": 0.0934, "low": 0.0921, "close": 0.0923, "volume": 490443.51, "close_time": 1776049199999, "quote_volume": 45433.815988, "trades": 222, "taker_buy_base": 230966.84, "taker_buy_quote": 21400.975616 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.0924, "high": 0.0937, "low": 0.0919, "close": 0.0932, "volume": 523922.63, "close_time": 1776052799999, "quote_volume": 48571.019782, "trades": 294, "taker_buy_base": 265526.12, "taker_buy_quote": 24627.993512 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0933, "high": 0.0949, "low": 0.0932, "close": 0.0935, "volume": 1104977.71, "close_time": 1776056399999, "quote_volume": 103974.168342, "trades": 587, "taker_buy_base": 617371.05, "taker_buy_quote": 58172.230138 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.0934, "high": 0.0938, "low": 0.0925, "close": 0.0931, "volume": 1320483.77, "close_time": 1776059999999, "quote_volume": 122942.257825, "trades": 379, "taker_buy_base": 510085.5, "taker_buy_quote": 47500.749931 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.0932, "high": 0.0939, "low": 0.0925, "close": 0.0931, "volume": 1205684.54, "close_time": 1776063599999, "quote_volume": 112377.628422, "trades": 356, "taker_buy_base": 621011.57, "taker_buy_quote": 57933.904953 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0907, "close": 0.0911, "volume": 1098794.02, "close_time": 1776067199999, "quote_volume": 100853.04146, "trades": 326, "taker_buy_base": 533970.72, "taker_buy_quote": 49040.360146 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.0911, "high": 0.0915, "low": 0.0909, "close": 0.0915, "volume": 475242.94, "close_time": 1776070799999, "quote_volume": 43337.100456, "trades": 212, "taker_buy_base": 276189.59, "taker_buy_quote": 25196.167812 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.0915, "high": 0.0925, "low": 0.0915, "close": 0.0922, "volume": 728083.2, "close_time": 1776074399999, "quote_volume": 67117.030774, "trades": 340, "taker_buy_base": 343898.88, "taker_buy_quote": 31688.846838 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0916, "close": 0.0916, "volume": 558147.81, "close_time": 1776077999999, "quote_volume": 51271.560072, "trades": 203, "taker_buy_base": 154146.32, "taker_buy_quote": 14161.239046 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.0917, "high": 0.0922, "low": 0.0917, "close": 0.0921, "volume": 428283.39, "close_time": 1776081599999, "quote_volume": 39366.275867, "trades": 216, "taker_buy_base": 172002.77, "taker_buy_quote": 15801.024306 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.0922, "high": 0.0943, "low": 0.0916, "close": 0.0937, "volume": 974056.96, "close_time": 1776085199999, "quote_volume": 90664.419066, "trades": 428, "taker_buy_base": 642063.06, "taker_buy_quote": 59811.030384 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0916, "close": 0.0939, "volume": 1201263.43, "close_time": 1776088799999, "quote_volume": 111691.351888, "trades": 603, "taker_buy_base": 663934.09, "taker_buy_quote": 61761.370237 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.0941, "high": 0.0954, "low": 0.0927, "close": 0.0954, "volume": 1591140.9, "close_time": 1776092399999, "quote_volume": 149445.594699, "trades": 682, "taker_buy_base": 912470.13, "taker_buy_quote": 85731.832367 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0929, "close": 0.0934, "volume": 1170991.76, "close_time": 1776095999999, "quote_volume": 109879.958397, "trades": 614, "taker_buy_base": 517177.23, "taker_buy_quote": 48590.510369 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.0935, "high": 0.0958, "low": 0.0926, "close": 0.0947, "volume": 1187072.98, "close_time": 1776099599999, "quote_volume": 112383.215674, "trades": 658, "taker_buy_base": 598640.4, "taker_buy_quote": 56591.633226 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.0945, "high": 0.0959, "low": 0.0941, "close": 0.0942, "volume": 901755.78, "close_time": 1776103199999, "quote_volume": 85659.403838, "trades": 473, "taker_buy_base": 564358.94, "taker_buy_quote": 53615.871491 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.0941, "high": 0.0967, "low": 0.094, "close": 0.0966, "volume": 1117134.97, "close_time": 1776106799999, "quote_volume": 106327.027921, "trades": 589, "taker_buy_base": 701032.93, "taker_buy_quote": 66783.439873 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.0965, "high": 0.097, "low": 0.0951, "close": 0.0969, "volume": 1179706.48, "close_time": 1776110399999, "quote_volume": 113625.68609, "trades": 723, "taker_buy_base": 594965.47, "taker_buy_quote": 57339.88475 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0955, "close": 0.0956, "volume": 820989.52, "close_time": 1776113999999, "quote_volume": 78877.218541, "trades": 463, "taker_buy_base": 472323.4, "taker_buy_quote": 45373.328558 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.0955, "high": 0.0978, "low": 0.0952, "close": 0.0966, "volume": 1104684.92, "close_time": 1776117599999, "quote_volume": 106629.458773, "trades": 515, "taker_buy_base": 494069.17, "taker_buy_quote": 47614.421928 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.0967, "high": 0.1017, "low": 0.0966, "close": 0.0995, "volume": 3521319.14, "close_time": 1776121199999, "quote_volume": 351473.558125, "trades": 2186, "taker_buy_base": 1989437.83, "taker_buy_quote": 198391.701569 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.0995, "high": 0.1012, "low": 0.0991, "close": 0.101, "volume": 1458319.54, "close_time": 1776124799999, "quote_volume": 145951.211531, "trades": 821, "taker_buy_base": 966916.59, "taker_buy_quote": 96760.998617 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.101, "high": 0.1012, "low": 0.0995, "close": 0.0997, "volume": 1108948.99, "close_time": 1776128399999, "quote_volume": 111397.057743, "trades": 736, "taker_buy_base": 477292.63, "taker_buy_quote": 47968.344831 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.0998, "high": 0.1001, "low": 0.0988, "close": 0.0994, "volume": 669230.98, "close_time": 1776131999999, "quote_volume": 66560.782697, "trades": 463, "taker_buy_base": 256080.73, "taker_buy_quote": 25464.219991 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.0992, "high": 0.1002, "low": 0.099, "close": 0.099, "volume": 214911.24, "close_time": 1776135599999, "quote_volume": 21427.080787, "trades": 201, "taker_buy_base": 126131.97, "taker_buy_quote": 12568.542307 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.0988, "high": 0.0992, "low": 0.0983, "close": 0.0985, "volume": 485714.92, "close_time": 1776139199999, "quote_volume": 48002.013271, "trades": 351, "taker_buy_base": 354589.15, "taker_buy_quote": 35060.741506 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.0985, "high": 0.0987, "low": 0.0977, "close": 0.0978, "volume": 495132.19, "close_time": 1776142799999, "quote_volume": 48578.129556, "trades": 406, "taker_buy_base": 213522.18, "taker_buy_quote": 20963.539428 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.0978, "high": 0.0981, "low": 0.0969, "close": 0.0971, "volume": 946186.93, "close_time": 1776146399999, "quote_volume": 92263.728842, "trades": 446, "taker_buy_base": 339414.65, "taker_buy_quote": 33122.462908 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0967, "close": 0.0968, "volume": 374527.13, "close_time": 1776149999999, "quote_volume": 36330.318772, "trades": 279, "taker_buy_base": 129930.77, "taker_buy_quote": 12611.710368 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.0967, "high": 0.0973, "low": 0.0967, "close": 0.097, "volume": 2251932.29, "close_time": 1776153599999, "quote_volume": 218615.310845, "trades": 363, "taker_buy_base": 597764.76, "taker_buy_quote": 58013.45951 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.0971, "high": 0.0974, "low": 0.0967, "close": 0.0971, "volume": 608971.16, "close_time": 1776157199999, "quote_volume": 59128.669906, "trades": 275, "taker_buy_base": 361745.57, "taker_buy_quote": 35139.30529 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.097, "high": 0.0975, "low": 0.0968, "close": 0.0973, "volume": 692671.93, "close_time": 1776160799999, "quote_volume": 67295.463885, "trades": 247, "taker_buy_base": 331932.1, "taker_buy_quote": 32260.295396 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.0972, "high": 0.0977, "low": 0.0963, "close": 0.097, "volume": 669600.37, "close_time": 1776164399999, "quote_volume": 64996.05132, "trades": 257, "taker_buy_base": 246908.62, "taker_buy_quote": 24003.241141 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.0969, "high": 0.0976, "low": 0.0964, "close": 0.0964, "volume": 599074.32, "close_time": 1776167999999, "quote_volume": 58062.23481, "trades": 247, "taker_buy_base": 424119.12, "taker_buy_quote": 41124.353434 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.0965, "high": 0.0966, "low": 0.096, "close": 0.0966, "volume": 635335.1, "close_time": 1776171599999, "quote_volume": 61166.88025, "trades": 214, "taker_buy_base": 279836.49, "taker_buy_quote": 26969.709746 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.0966, "high": 0.0968, "low": 0.096, "close": 0.0965, "volume": 1023594.31, "close_time": 1776175199999, "quote_volume": 98701.892625, "trades": 354, "taker_buy_base": 473632.15, "taker_buy_quote": 45689.480997 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.0966, "high": 0.0985, "low": 0.0957, "close": 0.0967, "volume": 1765530.62, "close_time": 1776178799999, "quote_volume": 170758.539485, "trades": 796, "taker_buy_base": 879329.38, "taker_buy_quote": 85057.715581 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.0966, "high": 0.097, "low": 0.0953, "close": 0.0956, "volume": 765141.86, "close_time": 1776182399999, "quote_volume": 73399.523728, "trades": 492, "taker_buy_base": 452310.23, "taker_buy_quote": 43371.6173 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.0956, "high": 0.0966, "low": 0.0955, "close": 0.0958, "volume": 550724.38, "close_time": 1776185999999, "quote_volume": 52917.568708, "trades": 383, "taker_buy_base": 250720.51, "taker_buy_quote": 24101.735688 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.0959, "high": 0.0964, "low": 0.0954, "close": 0.0962, "volume": 342338.95, "close_time": 1776189599999, "quote_volume": 32847.181702, "trades": 223, "taker_buy_base": 169317.41, "taker_buy_quote": 16248.847207 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.0963, "high": 0.0967, "low": 0.0947, "close": 0.095, "volume": 916141.74, "close_time": 1776193199999, "quote_volume": 87252.240225, "trades": 403, "taker_buy_base": 301084.15, "taker_buy_quote": 28659.187532 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.095, "high": 0.0956, "low": 0.0945, "close": 0.0954, "volume": 471770.52, "close_time": 1776196799999, "quote_volume": 44883.144651, "trades": 284, "taker_buy_base": 309944.88, "taker_buy_quote": 29486.57688 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.0954, "high": 0.0956, "low": 0.0951, "close": 0.0953, "volume": 314975.7, "close_time": 1776200399999, "quote_volume": 30038.995078, "trades": 155, "taker_buy_base": 165504.34, "taker_buy_quote": 15786.468111 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.0954, "high": 0.0957, "low": 0.0948, "close": 0.0953, "volume": 505711.05, "close_time": 1776203999999, "quote_volume": 48159.834371, "trades": 154, "taker_buy_base": 156185.83, "taker_buy_quote": 14875.895073 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.0952, "high": 0.0956, "low": 0.0951, "close": 0.0954, "volume": 302330.94, "close_time": 1776207599999, "quote_volume": 28826.298685, "trades": 140, "taker_buy_base": 177459.74, "taker_buy_quote": 16925.232366 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.0954, "high": 0.0965, "low": 0.0953, "close": 0.0964, "volume": 1121354.65, "close_time": 1776211199999, "quote_volume": 107357.495188, "trades": 509, "taker_buy_base": 794121.21, "taker_buy_quote": 75969.978592 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0964, "high": 0.0972, "low": 0.0962, "close": 0.097, "volume": 368618.63, "close_time": 1776214799999, "quote_volume": 35705.111805, "trades": 323, "taker_buy_base": 173302.19, "taker_buy_quote": 16787.826016 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.0969, "high": 0.0987, "low": 0.0968, "close": 0.0984, "volume": 673730.74, "close_time": 1776218399999, "quote_volume": 65803.011464, "trades": 486, "taker_buy_base": 336276.29, "taker_buy_quote": 32903.235541 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.0984, "high": 0.0986, "low": 0.0974, "close": 0.0979, "volume": 663091.6, "close_time": 1776221999999, "quote_volume": 64821.823834, "trades": 331, "taker_buy_base": 251909.42, "taker_buy_quote": 24636.489752 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.0978, "high": 0.098, "low": 0.0971, "close": 0.0972, "volume": 237115.25, "close_time": 1776225599999, "quote_volume": 23110.080623, "trades": 198, "taker_buy_base": 113841.28, "taker_buy_quote": 11103.304414 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.0973, "high": 0.0977, "low": 0.0965, "close": 0.097, "volume": 607162.71, "close_time": 1776229199999, "quote_volume": 58867.677698, "trades": 274, "taker_buy_base": 273569.52, "taker_buy_quote": 26529.845211 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0953, "close": 0.0955, "volume": 734021.36, "close_time": 1776232799999, "quote_volume": 70471.611715, "trades": 376, "taker_buy_base": 276967.65, "taker_buy_quote": 26605.233393 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.0957, "high": 0.0959, "low": 0.0955, "close": 0.0956, "volume": 417402.76, "close_time": 1776236399999, "quote_volume": 39951.794017, "trades": 180, "taker_buy_base": 137259.52, "taker_buy_quote": 13140.98075 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0947, "close": 0.0949, "volume": 762380.09, "close_time": 1776239999999, "quote_volume": 72437.173336, "trades": 444, "taker_buy_base": 373925.42, "taker_buy_quote": 35522.015352 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.0948, "high": 0.0963, "low": 0.0947, "close": 0.0959, "volume": 371625.64, "close_time": 1776243599999, "quote_volume": 35506.852609, "trades": 240, "taker_buy_base": 204450.4, "taker_buy_quote": 19534.804595 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.0959, "high": 0.0961, "low": 0.0956, "close": 0.096, "volume": 562348.61, "close_time": 1776247199999, "quote_volume": 53921.658983, "trades": 176, "taker_buy_base": 268730.58, "taker_buy_quote": 25771.668492 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.096, "high": 0.0972, "low": 0.0954, "close": 0.0964, "volume": 642861.08, "close_time": 1776250799999, "quote_volume": 61931.402667, "trades": 379, "taker_buy_base": 281254.59, "taker_buy_quote": 27096.579207 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.0964, "high": 0.0972, "low": 0.0961, "close": 0.0969, "volume": 501756.09, "close_time": 1776254399999, "quote_volume": 48511.186569, "trades": 290, "taker_buy_base": 280035.54, "taker_buy_quote": 27092.518237 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.0968, "high": 0.0984, "low": 0.0967, "close": 0.0979, "volume": 1425553.68, "close_time": 1776257999999, "quote_volume": 139337.9004, "trades": 689, "taker_buy_base": 584063.55, "taker_buy_quote": 57051.297219 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.0978, "high": 0.0983, "low": 0.097, "close": 0.0975, "volume": 1108919.56, "close_time": 1776261599999, "quote_volume": 108085.588531, "trades": 455, "taker_buy_base": 616926.08, "taker_buy_quote": 60179.254902 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.0975, "high": 0.0991, "low": 0.0974, "close": 0.098, "volume": 1152234.61, "close_time": 1776265199999, "quote_volume": 113313.133005, "trades": 680, "taker_buy_base": 597795.43, "taker_buy_quote": 58887.371127 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.098, "high": 0.0981, "low": 0.0962, "close": 0.0969, "volume": 878147.28, "close_time": 1776268799999, "quote_volume": 85180.17102, "trades": 584, "taker_buy_base": 422651.14, "taker_buy_quote": 41036.149061 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.0968, "high": 0.0989, "low": 0.0968, "close": 0.0982, "volume": 755788.97, "close_time": 1776272399999, "quote_volume": 74262.314994, "trades": 644, "taker_buy_base": 396301.04, "taker_buy_quote": 38952.272137 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.0984, "high": 0.099, "low": 0.0977, "close": 0.0982, "volume": 357067.5, "close_time": 1776275999999, "quote_volume": 35093.859018, "trades": 279, "taker_buy_base": 159399.43, "taker_buy_quote": 15675.6847 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.0981, "high": 0.0997, "low": 0.098, "close": 0.0991, "volume": 701807.84, "close_time": 1776279599999, "quote_volume": 69606.68432, "trades": 435, "taker_buy_base": 414678.22, "taker_buy_quote": 41138.614456 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.0991, "high": 0.101, "low": 0.0987, "close": 0.1003, "volume": 1191888.7, "close_time": 1776283199999, "quote_volume": 119032.994544, "trades": 621, "taker_buy_base": 819286.06, "taker_buy_quote": 81790.324763 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.1003, "high": 0.1005, "low": 0.0994, "close": 0.0999, "volume": 977676.91, "close_time": 1776286799999, "quote_volume": 97618.98193, "trades": 495, "taker_buy_base": 346801.74, "taker_buy_quote": 34668.060624 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.1, "high": 0.1005, "low": 0.0992, "close": 0.1003, "volume": 538961.02, "close_time": 1776290399999, "quote_volume": 53754.721881, "trades": 267, "taker_buy_base": 275424.32, "taker_buy_quote": 27487.561694 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.1002, "high": 0.1008, "low": 0.0998, "close": 0.0998, "volume": 397513.38, "close_time": 1776293999999, "quote_volume": 39860.06962, "trades": 299, "taker_buy_base": 191930.31, "taker_buy_quote": 19256.729347 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0991, "close": 0.0993, "volume": 472927.61, "close_time": 1776297599999, "quote_volume": 47029.359876, "trades": 302, "taker_buy_base": 64305.74, "taker_buy_quote": 6399.303456 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0994, "high": 0.0997, "low": 0.099, "close": 0.0995, "volume": 300207.69, "close_time": 1776301199999, "quote_volume": 29806.759134, "trades": 181, "taker_buy_base": 195378.63, "taker_buy_quote": 19401.605328 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.0995, "high": 0.0996, "low": 0.0988, "close": 0.0995, "volume": 289411.25, "close_time": 1776304799999, "quote_volume": 28692.617081, "trades": 233, "taker_buy_base": 132594.7, "taker_buy_quote": 13150.532351 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.0996, "high": 0.1013, "low": 0.0996, "close": 0.1005, "volume": 396724.82, "close_time": 1776308399999, "quote_volume": 39884.946381, "trades": 623, "taker_buy_base": 239254.26, "taker_buy_quote": 24056.956983 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.1004, "high": 0.1021, "low": 0.1002, "close": 0.1017, "volume": 5432492.51, "close_time": 1776311999999, "quote_volume": 552488.670411, "trades": 1625, "taker_buy_base": 1280747.73, "taker_buy_quote": 130202.170393 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.1018, "high": 0.1029, "low": 0.1016, "close": 0.1022, "volume": 906777.08, "close_time": 1776315599999, "quote_volume": 92680.866842, "trades": 636, "taker_buy_base": 478855.12, "taker_buy_quote": 48927.318785 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.1022, "high": 0.1035, "low": 0.102, "close": 0.1029, "volume": 627234.3, "close_time": 1776319199999, "quote_volume": 64531.128875, "trades": 520, "taker_buy_base": 334063.82, "taker_buy_quote": 34388.744277 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.103, "high": 0.1039, "low": 0.1029, "close": 0.1035, "volume": 627900.58, "close_time": 1776322799999, "quote_volume": 64868.346952, "trades": 528, "taker_buy_base": 345132.25, "taker_buy_quote": 35669.503824 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.1036, "high": 0.1046, "low": 0.1033, "close": 0.104, "volume": 1410407.45, "close_time": 1776326399999, "quote_volume": 146661.926365, "trades": 697, "taker_buy_base": 880600.38, "taker_buy_quote": 91597.659901 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.104, "high": 0.1043, "low": 0.1028, "close": 0.103, "volume": 776765.16, "close_time": 1776329999999, "quote_volume": 80455.588392, "trades": 382, "taker_buy_base": 358468.95, "taker_buy_quote": 37200.601403 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.103, "high": 0.1034, "low": 0.1018, "close": 0.1019, "volume": 728796.63, "close_time": 1776333599999, "quote_volume": 74767.989428, "trades": 464, "taker_buy_base": 466593.49, "taker_buy_quote": 47860.521708 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.1018, "high": 0.1019, "low": 0.101, "close": 0.1011, "volume": 556253.33, "close_time": 1776337199999, "quote_volume": 56417.356037, "trades": 345, "taker_buy_base": 228456.11, "taker_buy_quote": 23166.32637 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.1012, "high": 0.1017, "low": 0.1009, "close": 0.1014, "volume": 329928.37, "close_time": 1776340799999, "quote_volume": 33388.507716, "trades": 226, "taker_buy_base": 188144.26, "taker_buy_quote": 19047.64996 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.1014, "high": 0.1031, "low": 0.1014, "close": 0.103, "volume": 655755.66, "close_time": 1776344399999, "quote_volume": 67032.770402, "trades": 418, "taker_buy_base": 402187.97, "taker_buy_quote": 41109.937691 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.103, "high": 0.1057, "low": 0.1015, "close": 0.1027, "volume": 3545964.26, "close_time": 1776347999999, "quote_volume": 369468.121871, "trades": 1862, "taker_buy_base": 1704530.66, "taker_buy_quote": 177978.500929 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.1027, "high": 0.103, "low": 0.1009, "close": 0.1025, "volume": 2679804.03, "close_time": 1776351599999, "quote_volume": 273299.532487, "trades": 1000, "taker_buy_base": 1417446.12, "taker_buy_quote": 144612.581321 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.1024, "high": 0.1084, "low": 0.1024, "close": 0.1081, "volume": 3791890.9, "close_time": 1776355199999, "quote_volume": 402567.79678, "trades": 1617, "taker_buy_base": 2718531.98, "taker_buy_quote": 288540.272223 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1049, "close": 0.1055, "volume": 2992352.04, "close_time": 1776358799999, "quote_volume": 319013.286666, "trades": 1821, "taker_buy_base": 1618033.34, "taker_buy_quote": 172594.412598 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.1056, "high": 0.1097, "low": 0.1053, "close": 0.1087, "volume": 2143406.27, "close_time": 1776362399999, "quote_volume": 231315.235478, "trades": 1418, "taker_buy_base": 1165726.36, "taker_buy_quote": 126046.077095 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.1089, "high": 0.1134, "low": 0.1088, "close": 0.1126, "volume": 2625442.86, "close_time": 1776365999999, "quote_volume": 291100.74793, "trades": 1809, "taker_buy_base": 1464185.53, "taker_buy_quote": 162223.944174 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.1123, "high": 0.1159, "low": 0.1117, "close": 0.1145, "volume": 3541095.06, "close_time": 1776369599999, "quote_volume": 404005.983426, "trades": 1929, "taker_buy_base": 1842336.75, "taker_buy_quote": 210404.016109 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.1144, "high": 0.1154, "low": 0.1134, "close": 0.1148, "volume": 1935290.87, "close_time": 1776373199999, "quote_volume": 221531.097712, "trades": 1339, "taker_buy_base": 1050195.5, "taker_buy_quote": 120289.384631 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.1149, "high": 0.1152, "low": 0.1122, "close": 0.1131, "volume": 1435248.26, "close_time": 1776376799999, "quote_volume": 163113.724906, "trades": 990, "taker_buy_base": 789823.09, "taker_buy_quote": 89838.213287 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.1132, "high": 0.1141, "low": 0.1131, "close": 0.1132, "volume": 791641.17, "close_time": 1776380399999, "quote_volume": 89940.631008, "trades": 488, "taker_buy_base": 290895.6, "taker_buy_quote": 33056.387841 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.1131, "high": 0.1142, "low": 0.1125, "close": 0.1137, "volume": 702363.48, "close_time": 1776383999999, "quote_volume": 79594.691924, "trades": 373, "taker_buy_base": 320399.64, "taker_buy_quote": 36286.726085 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1135, "high": 0.1138, "low": 0.1122, "close": 0.1136, "volume": 863716.0, "close_time": 1776387599999, "quote_volume": 97435.619112, "trades": 549, "taker_buy_base": 373100.51, "taker_buy_quote": 42135.053949 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.1135, "high": 0.1137, "low": 0.1105, "close": 0.1109, "volume": 763303.08, "close_time": 1776391199999, "quote_volume": 85134.824147, "trades": 657, "taker_buy_base": 327563.04, "taker_buy_quote": 36531.681178 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.1108, "high": 0.1111, "low": 0.1099, "close": 0.1103, "volume": 484365.74, "close_time": 1776394799999, "quote_volume": 53467.341388, "trades": 395, "taker_buy_base": 234440.46, "taker_buy_quote": 25894.849797 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1098, "close": 0.11, "volume": 355290.25, "close_time": 1776398399999, "quote_volume": 39135.369525, "trades": 333, "taker_buy_base": 138993.07, "taker_buy_quote": 15314.742186 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.11, "high": 0.1105, "low": 0.1095, "close": 0.1099, "volume": 952928.86, "close_time": 1776401999999, "quote_volume": 104675.065517, "trades": 480, "taker_buy_base": 396525.61, "taker_buy_quote": 43561.014378 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.1099, "high": 0.1099, "low": 0.1088, "close": 0.1093, "volume": 306688.06, "close_time": 1776405599999, "quote_volume": 33534.324977, "trades": 360, "taker_buy_base": 137968.12, "taker_buy_quote": 15080.550751 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.1093, "high": 0.1107, "low": 0.1092, "close": 0.1101, "volume": 453406.93, "close_time": 1776409199999, "quote_volume": 49822.479002, "trades": 391, "taker_buy_base": 254349.03, "taker_buy_quote": 27954.564253 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.1102, "high": 0.1118, "low": 0.1102, "close": 0.1114, "volume": 549284.69, "close_time": 1776412799999, "quote_volume": 60963.923525, "trades": 661, "taker_buy_base": 284355.87, "taker_buy_quote": 31536.528218 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.1116, "high": 0.1137, "low": 0.1115, "close": 0.1133, "volume": 1314770.22, "close_time": 1776416399999, "quote_volume": 148143.965055, "trades": 901, "taker_buy_base": 788136.66, "taker_buy_quote": 88860.896934 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.1132, "high": 0.1138, "low": 0.1119, "close": 0.1129, "volume": 1296150.59, "close_time": 1776419999999, "quote_volume": 146294.21695, "trades": 839, "taker_buy_base": 634844.7, "taker_buy_quote": 71653.616293 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.1129, "high": 0.1134, "low": 0.1097, "close": 0.111, "volume": 2112335.38, "close_time": 1776423599999, "quote_volume": 234997.980272, "trades": 1045, "taker_buy_base": 863025.01, "taker_buy_quote": 96002.002327 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.1109, "high": 0.1131, "low": 0.1107, "close": 0.1131, "volume": 1086332.88, "close_time": 1776427199999, "quote_volume": 121734.151708, "trades": 675, "taker_buy_base": 716443.29, "taker_buy_quote": 80241.19885 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.1131, "high": 0.1143, "low": 0.112, "close": 0.1139, "volume": 1379090.51, "close_time": 1776430799999, "quote_volume": 156079.163731, "trades": 813, "taker_buy_base": 664635.99, "taker_buy_quote": 75301.383146 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.1138, "high": 0.1176, "low": 0.113, "close": 0.1176, "volume": 3199126.75, "close_time": 1776434399999, "quote_volume": 369017.561641, "trades": 1827, "taker_buy_base": 1764640.55, "taker_buy_quote": 203620.620291 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.1177, "high": 0.1194, "low": 0.1161, "close": 0.1169, "volume": 3614361.52, "close_time": 1776437999999, "quote_volume": 425691.384312, "trades": 1840, "taker_buy_base": 1771281.64, "taker_buy_quote": 208823.812809 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.1167, "high": 0.1175, "low": 0.116, "close": 0.1171, "volume": 1548489.22, "close_time": 1776441599999, "quote_volume": 180870.979266, "trades": 1006, "taker_buy_base": 639726.4, "taker_buy_quote": 74782.757087 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.1171, "high": 0.1233, "low": 0.1169, "close": 0.1224, "volume": 4239451.0, "close_time": 1776445199999, "quote_volume": 511946.952535, "trades": 3055, "taker_buy_base": 1989493.49, "taker_buy_quote": 239486.733361 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.1224, "high": 0.126, "low": 0.121, "close": 0.1258, "volume": 5284906.04, "close_time": 1776448799999, "quote_volume": 650552.624486, "trades": 3306, "taker_buy_base": 2872158.11, "taker_buy_quote": 353932.891079 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.1258, "high": 0.1292, "low": 0.1237, "close": 0.1281, "volume": 5612763.49, "close_time": 1776452399999, "quote_volume": 706990.890889, "trades": 3323, "taker_buy_base": 2861894.55, "taker_buy_quote": 360774.490429 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.1281, "high": 0.1333, "low": 0.1269, "close": 0.1309, "volume": 6804839.55, "close_time": 1776455999999, "quote_volume": 889918.035156, "trades": 3769, "taker_buy_base": 3439451.82, "taker_buy_quote": 450000.019328 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.1309, "high": 0.1323, "low": 0.1283, "close": 0.1312, "volume": 4176996.48, "close_time": 1776459599999, "quote_volume": 544354.30212, "trades": 2641, "taker_buy_base": 2045846.89, "taker_buy_quote": 266887.245392 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.1313, "high": 0.1368, "low": 0.1304, "close": 0.1306, "volume": 3654998.45, "close_time": 1776463199999, "quote_volume": 485736.279101, "trades": 2678, "taker_buy_base": 1826115.85, "taker_buy_quote": 242926.244504 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.1305, "high": 0.1322, "low": 0.1296, "close": 0.1296, "volume": 1371580.78, "close_time": 1776466799999, "quote_volume": 179248.367868, "trades": 928, "taker_buy_base": 742029.04, "taker_buy_quote": 97045.487396 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.1297, "high": 0.1297, "low": 0.125, "close": 0.125, "volume": 2588472.61, "close_time": 1776470399999, "quote_volume": 328679.073628, "trades": 1640, "taker_buy_base": 1049078.9, "taker_buy_quote": 133137.785035 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.125, "high": 0.127, "low": 0.1245, "close": 0.1262, "volume": 1315178.96, "close_time": 1776473999999, "quote_volume": 165138.27544, "trades": 1043, "taker_buy_base": 625933.03, "taker_buy_quote": 78662.028448 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.1263, "high": 0.1264, "low": 0.1235, "close": 0.1239, "volume": 1020894.72, "close_time": 1776477599999, "quote_volume": 127318.039816, "trades": 889, "taker_buy_base": 566814.01, "taker_buy_quote": 70722.749238 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.1239, "high": 0.1245, "low": 0.1228, "close": 0.1237, "volume": 917781.71, "close_time": 1776481199999, "quote_volume": 113354.28886, "trades": 680, "taker_buy_base": 321887.35, "taker_buy_quote": 39798.499166 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.1237, "high": 0.1243, "low": 0.1227, "close": 0.1233, "volume": 597683.15, "close_time": 1776484799999, "quote_volume": 73729.772008, "trades": 429, "taker_buy_base": 215819.7, "taker_buy_quote": 26642.726619 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.1234, "high": 0.1239, "low": 0.1225, "close": 0.1232, "volume": 713124.29, "close_time": 1776488399999, "quote_volume": 87763.747042, "trades": 431, "taker_buy_base": 345258.23, "taker_buy_quote": 42503.06031 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.1233, "high": 0.125, "low": 0.1233, "close": 0.1247, "volume": 930441.51, "close_time": 1776491999999, "quote_volume": 115582.104501, "trades": 688, "taker_buy_base": 582183.48, "taker_buy_quote": 72378.42764 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.1247, "high": 0.1259, "low": 0.1245, "close": 0.1253, "volume": 1438792.75, "close_time": 1776495599999, "quote_volume": 180079.098853, "trades": 738, "taker_buy_base": 529495.17, "taker_buy_quote": 66292.883752 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.1252, "high": 0.1256, "low": 0.1241, "close": 0.1256, "volume": 1549964.88, "close_time": 1776499199999, "quote_volume": 193291.426316, "trades": 660, "taker_buy_base": 619969.66, "taker_buy_quote": 77385.184705 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.1256, "high": 0.1259, "low": 0.1227, "close": 0.1237, "volume": 2443475.42, "close_time": 1776502799999, "quote_volume": 303316.961021, "trades": 1282, "taker_buy_base": 956665.0, "taker_buy_quote": 118792.911311 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.1237, "high": 0.1239, "low": 0.1222, "close": 0.1227, "volume": 6235195.76, "close_time": 1776506399999, "quote_volume": 765477.482718, "trades": 1591, "taker_buy_base": 4091758.43, "taker_buy_quote": 501083.489353 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.1227, "high": 0.1228, "low": 0.1199, "close": 0.1207, "volume": 3302343.43, "close_time": 1776509999999, "quote_volume": 399817.463781, "trades": 1442, "taker_buy_base": 1487138.62, "taker_buy_quote": 180188.934579 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.1207, "high": 0.1207, "low": 0.119, "close": 0.12, "volume": 1695940.89, "close_time": 1776513599999, "quote_volume": 203177.629108, "trades": 1044, "taker_buy_base": 990448.57, "taker_buy_quote": 118682.533681 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.1199, "high": 0.1215, "low": 0.1198, "close": 0.1214, "volume": 1081579.25, "close_time": 1776517199999, "quote_volume": 130701.071828, "trades": 734, "taker_buy_base": 596204.69, "taker_buy_quote": 72095.406043 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.1214, "high": 0.122, "low": 0.1202, "close": 0.1215, "volume": 1314223.02, "close_time": 1776520799999, "quote_volume": 159229.72146, "trades": 686, "taker_buy_base": 660026.22, "taker_buy_quote": 79910.494153 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.1217, "high": 0.122, "low": 0.1203, "close": 0.1216, "volume": 583841.57, "close_time": 1776524399999, "quote_volume": 70844.829328, "trades": 458, "taker_buy_base": 332718.3, "taker_buy_quote": 40381.611565 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.1216, "high": 0.1245, "low": 0.1215, "close": 0.1242, "volume": 1946329.65, "close_time": 1776527999999, "quote_volume": 239568.898181, "trades": 1195, "taker_buy_base": 804198.67, "taker_buy_quote": 99076.207578 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.1241, "high": 0.1242, "low": 0.1217, "close": 0.1219, "volume": 1355028.66, "close_time": 1776531599999, "quote_volume": 166341.925927, "trades": 944, "taker_buy_base": 594164.76, "taker_buy_quote": 72971.210059 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.1219, "high": 0.1221, "low": 0.1211, "close": 0.1214, "volume": 917495.68, "close_time": 1776535199999, "quote_volume": 111540.939206, "trades": 481, "taker_buy_base": 484759.33, "taker_buy_quote": 58958.140444 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.1211, "high": 0.1215, "low": 0.1194, "close": 0.1195, "volume": 1009284.93, "close_time": 1776538799999, "quote_volume": 121378.946748, "trades": 614, "taker_buy_base": 376038.69, "taker_buy_quote": 45234.191401 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.1195, "high": 0.1206, "low": 0.1187, "close": 0.1191, "volume": 1249689.89, "close_time": 1776542399999, "quote_volume": 148970.648406, "trades": 578, "taker_buy_base": 442880.32, "taker_buy_quote": 52882.342716 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.1192, "high": 0.1206, "low": 0.119, "close": 0.1204, "volume": 673857.51, "close_time": 1776545999999, "quote_volume": 80831.008649, "trades": 463, "taker_buy_base": 354952.17, "taker_buy_quote": 42564.889664 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.1203, "high": 0.1216, "low": 0.1203, "close": 0.121, "volume": 443567.34, "close_time": 1776549599999, "quote_volume": 53677.662949, "trades": 423, "taker_buy_base": 223354.58, "taker_buy_quote": 27051.803498 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.121, "high": 0.1215, "low": 0.1203, "close": 0.1212, "volume": 409453.01, "close_time": 1776553199999, "quote_volume": 49441.122291, "trades": 311, "taker_buy_base": 228886.14, "taker_buy_quote": 27646.837655 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.1212, "high": 0.122, "low": 0.12, "close": 0.12, "volume": 593783.14, "close_time": 1776556799999, "quote_volume": 71725.567791, "trades": 452, "taker_buy_base": 211493.54, "taker_buy_quote": 25545.214848 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.12, "high": 0.1215, "low": 0.1192, "close": 0.1214, "volume": 546253.0, "close_time": 1776560399999, "quote_volume": 65706.810226, "trades": 424, "taker_buy_base": 388520.41, "taker_buy_quote": 46766.893465 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.1215, "high": 0.1221, "low": 0.1194, "close": 0.1202, "volume": 967512.45, "close_time": 1776563999999, "quote_volume": 116671.619435, "trades": 614, "taker_buy_base": 464756.08, "taker_buy_quote": 56049.225563 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.1201, "high": 0.1208, "low": 0.1184, "close": 0.1188, "volume": 773454.66, "close_time": 1776567599999, "quote_volume": 92321.01762, "trades": 478, "taker_buy_base": 312377.38, "taker_buy_quote": 37363.882284 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.1188, "high": 0.1205, "low": 0.1178, "close": 0.1195, "volume": 1181805.82, "close_time": 1776571199999, "quote_volume": 140051.359032, "trades": 630, "taker_buy_base": 331620.38, "taker_buy_quote": 39443.229109 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.1196, "high": 0.1213, "low": 0.1195, "close": 0.1209, "volume": 906669.75, "close_time": 1776574799999, "quote_volume": 109241.48822, "trades": 630, "taker_buy_base": 443691.07, "taker_buy_quote": 53466.068368 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.1208, "high": 0.122, "low": 0.1203, "close": 0.1206, "volume": 521318.1, "close_time": 1776578399999, "quote_volume": 63157.007324, "trades": 439, "taker_buy_base": 265015.34, "taker_buy_quote": 32122.32251 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.1204, "high": 0.1212, "low": 0.1196, "close": 0.1209, "volume": 670295.97, "close_time": 1776581999999, "quote_volume": 80565.368156, "trades": 417, "taker_buy_base": 438647.36, "taker_buy_quote": 52742.724568 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.121, "high": 0.1211, "low": 0.1177, "close": 0.1188, "volume": 1841444.52, "close_time": 1776585599999, "quote_volume": 218443.458103, "trades": 1029, "taker_buy_base": 811631.62, "taker_buy_quote": 96233.768801 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.1187, "high": 0.1187, "low": 0.1173, "close": 0.1177, "volume": 706093.96, "close_time": 1776589199999, "quote_volume": 83174.5459, "trades": 526, "taker_buy_base": 367987.32, "taker_buy_quote": 43354.319806 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.1176, "high": 0.1185, "low": 0.1172, "close": 0.118, "volume": 973645.46, "close_time": 1776592799999, "quote_volume": 114665.62007, "trades": 809, "taker_buy_base": 274992.46, "taker_buy_quote": 32440.891556 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.1179, "high": 0.1183, "low": 0.1172, "close": 0.118, "volume": 360718.83, "close_time": 1776596399999, "quote_volume": 42444.362828, "trades": 215, "taker_buy_base": 191091.73, "taker_buy_quote": 22498.660572 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.1179, "high": 0.1217, "low": 0.1178, "close": 0.1212, "volume": 1571988.42, "close_time": 1776599999999, "quote_volume": 189916.366367, "trades": 1265, "taker_buy_base": 1206856.71, "taker_buy_quote": 145854.598518 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.1213, "high": 0.1217, "low": 0.1206, "close": 0.1212, "volume": 993595.08, "close_time": 1776603599999, "quote_volume": 120390.741972, "trades": 537, "taker_buy_base": 419651.98, "taker_buy_quote": 50864.15728 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.1212, "high": 0.1231, "low": 0.1204, "close": 0.121, "volume": 2026814.24, "close_time": 1776607199999, "quote_volume": 246885.845601, "trades": 1262, "taker_buy_base": 840335.92, "taker_buy_quote": 102465.435686 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.1211, "high": 0.1212, "low": 0.1195, "close": 0.1207, "volume": 1127713.52, "close_time": 1776610799999, "quote_volume": 135864.633322, "trades": 721, "taker_buy_base": 473636.65, "taker_buy_quote": 57155.802324 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1171, "close": 0.119, "volume": 1277143.74, "close_time": 1776614399999, "quote_volume": 151962.616233, "trades": 786, "taker_buy_base": 582105.39, "taker_buy_quote": 69217.670598 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.119, "high": 0.1192, "low": 0.1166, "close": 0.1168, "volume": 894908.51, "close_time": 1776617999999, "quote_volume": 105216.734648, "trades": 537, "taker_buy_base": 306143.25, "taker_buy_quote": 35966.823486 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1146, "close": 0.1149, "volume": 2624242.51, "close_time": 1776621599999, "quote_volume": 302906.077061, "trades": 1047, "taker_buy_base": 1390723.38, "taker_buy_quote": 160380.222319 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.115, "high": 0.1156, "low": 0.1146, "close": 0.115, "volume": 1002966.61, "close_time": 1776625199999, "quote_volume": 115476.239849, "trades": 452, "taker_buy_base": 289016.64, "taker_buy_quote": 33259.545078 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.1151, "high": 0.1166, "low": 0.1151, "close": 0.1162, "volume": 530341.91, "close_time": 1776628799999, "quote_volume": 61530.338111, "trades": 345, "taker_buy_base": 278302.01, "taker_buy_quote": 32303.353034 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.1161, "high": 0.1167, "low": 0.1154, "close": 0.1166, "volume": 536516.29, "close_time": 1776632399999, "quote_volume": 62248.765643, "trades": 329, "taker_buy_base": 212596.28, "taker_buy_quote": 24680.323776 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.1163, "high": 0.1166, "low": 0.1143, "close": 0.1148, "volume": 506479.55, "close_time": 1776635999999, "quote_volume": 58484.978036, "trades": 319, "taker_buy_base": 224215.97, "taker_buy_quote": 25881.904868 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1126, "close": 0.1129, "volume": 1581844.23, "close_time": 1776639599999, "quote_volume": 179511.32164, "trades": 856, "taker_buy_base": 569754.13, "taker_buy_quote": 64694.463221 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.1128, "high": 0.1128, "low": 0.1117, "close": 0.1125, "volume": 727705.55, "close_time": 1776643199999, "quote_volume": 81740.030808, "trades": 457, "taker_buy_base": 184983.21, "taker_buy_quote": 20798.910488 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1125, "high": 0.1147, "low": 0.1125, "close": 0.1139, "volume": 266870.08, "close_time": 1776646799999, "quote_volume": 30366.070233, "trades": 360, "taker_buy_base": 141718.5, "taker_buy_quote": 16134.14825 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.114, "high": 0.1163, "low": 0.114, "close": 0.1161, "volume": 660449.28, "close_time": 1776650399999, "quote_volume": 75989.105395, "trades": 501, "taker_buy_base": 556791.37, "taker_buy_quote": 64067.796652 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.116, "high": 0.1162, "low": 0.1151, "close": 0.1156, "volume": 234076.61, "close_time": 1776653999999, "quote_volume": 27099.546764, "trades": 231, "taker_buy_base": 128429.88, "taker_buy_quote": 14877.501307 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.1157, "high": 0.1161, "low": 0.1153, "close": 0.1157, "volume": 538604.27, "close_time": 1776657599999, "quote_volume": 62349.473725, "trades": 357, "taker_buy_base": 198366.94, "taker_buy_quote": 22973.424433 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.1157, "high": 0.1162, "low": 0.1154, "close": 0.1156, "volume": 326229.01, "close_time": 1776661199999, "quote_volume": 37779.449937, "trades": 240, "taker_buy_base": 140031.7, "taker_buy_quote": 16227.849335 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.1155, "high": 0.1155, "low": 0.1139, "close": 0.1144, "volume": 338066.68, "close_time": 1776664799999, "quote_volume": 38689.355873, "trades": 283, "taker_buy_base": 144048.85, "taker_buy_quote": 16475.641243 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.1144, "high": 0.1174, "low": 0.1143, "close": 0.117, "volume": 468219.57, "close_time": 1776668399999, "quote_volume": 54482.41452, "trades": 503, "taker_buy_base": 303084.46, "taker_buy_quote": 35258.05734 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.117, "high": 0.1193, "low": 0.1159, "close": 0.1166, "volume": 1357110.56, "close_time": 1776671999999, "quote_volume": 159460.661433, "trades": 944, "taker_buy_base": 645529.84, "taker_buy_quote": 75948.836299 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.1167, "high": 0.1168, "low": 0.1147, "close": 0.1148, "volume": 544927.34, "close_time": 1776675599999, "quote_volume": 63060.261566, "trades": 397, "taker_buy_base": 295883.16, "taker_buy_quote": 34252.378971 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.1147, "high": 0.1155, "low": 0.1145, "close": 0.1147, "volume": 480515.42, "close_time": 1776679199999, "quote_volume": 55253.662963, "trades": 269, "taker_buy_base": 318735.83, "taker_buy_quote": 36646.622438 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.1147, "high": 0.1156, "low": 0.1146, "close": 0.1151, "volume": 362921.21, "close_time": 1776682799999, "quote_volume": 41826.024496, "trades": 211, "taker_buy_base": 143316.19, "taker_buy_quote": 16511.199361 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.1149, "high": 0.1164, "low": 0.1145, "close": 0.1157, "volume": 859489.19, "close_time": 1776686399999, "quote_volume": 99280.94288, "trades": 449, "taker_buy_base": 465311.5, "taker_buy_quote": 53702.888615 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.1155, "high": 0.1173, "low": 0.1154, "close": 0.117, "volume": 565814.81, "close_time": 1776689999999, "quote_volume": 66074.86892, "trades": 513, "taker_buy_base": 284231.39, "taker_buy_quote": 33167.080397 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.117, "high": 0.1178, "low": 0.1163, "close": 0.117, "volume": 730071.37, "close_time": 1776693599999, "quote_volume": 85489.23215, "trades": 460, "taker_buy_base": 419317.79, "taker_buy_quote": 49125.537417 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.1169, "high": 0.118, "low": 0.1151, "close": 0.1155, "volume": 768324.73, "close_time": 1776697199999, "quote_volume": 89329.388838, "trades": 593, "taker_buy_base": 316588.55, "taker_buy_quote": 36902.650732 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.1156, "high": 0.1161, "low": 0.1144, "close": 0.1159, "volume": 874662.88, "close_time": 1776700799999, "quote_volume": 100729.920714, "trades": 496, "taker_buy_base": 478075.15, "taker_buy_quote": 55087.530723 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.1159, "high": 0.1159, "low": 0.1133, "close": 0.1135, "volume": 790568.29, "close_time": 1776704399999, "quote_volume": 90475.23272, "trades": 601, "taker_buy_base": 284436.62, "taker_buy_quote": 32531.21357 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.1136, "high": 0.1156, "low": 0.1135, "close": 0.1148, "volume": 871509.9, "close_time": 1776707999999, "quote_volume": 99954.923276, "trades": 525, "taker_buy_base": 414713.23, "taker_buy_quote": 47520.245347 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.1149, "high": 0.1157, "low": 0.1135, "close": 0.1147, "volume": 1088378.56, "close_time": 1776711599999, "quote_volume": 124625.560962, "trades": 613, "taker_buy_base": 533185.4, "taker_buy_quote": 61064.431489 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.1147, "high": 0.1152, "low": 0.1138, "close": 0.1142, "volume": 731131.69, "close_time": 1776715199999, "quote_volume": 83838.447021, "trades": 363, "taker_buy_base": 329734.22, "taker_buy_quote": 37833.456309 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.1141, "high": 0.1152, "low": 0.1137, "close": 0.1147, "volume": 524938.61, "close_time": 1776718799999, "quote_volume": 60177.478792, "trades": 250, "taker_buy_base": 312780.95, "taker_buy_quote": 35840.693612 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.1148, "high": 0.1151, "low": 0.1134, "close": 0.1146, "volume": 760807.6, "close_time": 1776722399999, "quote_volume": 86893.842813, "trades": 284, "taker_buy_base": 312129.43, "taker_buy_quote": 35665.547305 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.1146, "high": 0.1146, "low": 0.1128, "close": 0.1131, "volume": 314575.14, "close_time": 1776725999999, "quote_volume": 35624.021443, "trades": 207, "taker_buy_base": 69393.51, "taker_buy_quote": 7863.465771 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.113, "high": 0.113, "low": 0.1119, "close": 0.1122, "volume": 475056.62, "close_time": 1776729599999, "quote_volume": 53399.936674, "trades": 259, "taker_buy_base": 214169.25, "taker_buy_quote": 24084.204896 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1122, "high": 0.1126, "low": 0.1114, "close": 0.1124, "volume": 683043.65, "close_time": 1776733199999, "quote_volume": 76588.931184, "trades": 320, "taker_buy_base": 354740.96, "taker_buy_quote": 39836.052099 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.1123, "high": 0.1127, "low": 0.1118, "close": 0.112, "volume": 325903.95, "close_time": 1776736799999, "quote_volume": 36603.660086, "trades": 146, "taker_buy_base": 107585.86, "taker_buy_quote": 12083.436238 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.1123, "high": 0.1123, "low": 0.1108, "close": 0.1113, "volume": 903892.43, "close_time": 1776740399999, "quote_volume": 100554.573677, "trades": 358, "taker_buy_base": 495489.49, "taker_buy_quote": 55174.646927 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.1112, "high": 0.1115, "low": 0.1104, "close": 0.1109, "volume": 445060.09, "close_time": 1776743999999, "quote_volume": 49406.697557, "trades": 328, "taker_buy_base": 179390.64, "taker_buy_quote": 19912.326723 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.1109, "high": 0.1117, "low": 0.1108, "close": 0.1117, "volume": 314969.54, "close_time": 1776747599999, "quote_volume": 35002.682254, "trades": 158, "taker_buy_base": 175879.14, "taker_buy_quote": 19560.020232 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.1118, "high": 0.1125, "low": 0.1111, "close": 0.1116, "volume": 144289.86, "close_time": 1776751199999, "quote_volume": 16154.742413, "trades": 155, "taker_buy_base": 50955.31, "taker_buy_quote": 5705.144166 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.1116, "high": 0.1118, "low": 0.1104, "close": 0.1112, "volume": 551301.7, "close_time": 1776754799999, "quote_volume": 61406.640244, "trades": 292, "taker_buy_base": 361894.01, "taker_buy_quote": 40356.125923 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.1112, "high": 0.1119, "low": 0.1108, "close": 0.1114, "volume": 420915.99, "close_time": 1776758399999, "quote_volume": 46915.30913, "trades": 220, "taker_buy_base": 264980.33, "taker_buy_quote": 29546.171169 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.1113, "high": 0.1133, "low": 0.1113, "close": 0.1124, "volume": 4142494.15, "close_time": 1776761999999, "quote_volume": 466134.155424, "trades": 935, "taker_buy_base": 551761.74, "taker_buy_quote": 61946.564598 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.1124, "high": 0.1137, "low": 0.1123, "close": 0.1135, "volume": 450235.6, "close_time": 1776765599999, "quote_volume": 50860.816098, "trades": 373, "taker_buy_base": 148225.11, "taker_buy_quote": 16750.346111 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.1137, "high": 0.1142, "low": 0.1136, "close": 0.1141, "volume": 386450.35, "close_time": 1776769199999, "quote_volume": 44026.305755, "trades": 349, "taker_buy_base": 234274.91, "taker_buy_quote": 26698.434923 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.1142, "high": 0.1152, "low": 0.1136, "close": 0.1139, "volume": 951352.78, "close_time": 1776772799999, "quote_volume": 108653.816339, "trades": 510, "taker_buy_base": 400483.71, "taker_buy_quote": 45752.126095 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.1139, "high": 0.1141, "low": 0.1109, "close": 0.1118, "volume": 4381039.51, "close_time": 1776776399999, "quote_volume": 488373.260145, "trades": 823, "taker_buy_base": 3348443.37, "taker_buy_quote": 372788.015976 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.1118, "high": 0.1122, "low": 0.1111, "close": 0.1121, "volume": 868487.86, "close_time": 1776779999999, "quote_volume": 97061.055441, "trades": 562, "taker_buy_base": 524377.57, "taker_buy_quote": 58605.312456 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.1122, "high": 0.1126, "low": 0.1107, "close": 0.111, "volume": 992445.89, "close_time": 1776783599999, "quote_volume": 110954.788538, "trades": 539, "taker_buy_base": 598863.65, "taker_buy_quote": 66961.682583 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.1111, "high": 0.1126, "low": 0.1107, "close": 0.1125, "volume": 887969.15, "close_time": 1776787199999, "quote_volume": 99126.182614, "trades": 403, "taker_buy_base": 348004.78, "taker_buy_quote": 38887.736189 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.1125, "high": 0.1132, "low": 0.111, "close": 0.1112, "volume": 842577.72, "close_time": 1776790799999, "quote_volume": 94628.861702, "trades": 498, "taker_buy_base": 439799.12, "taker_buy_quote": 49420.057465 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.1112, "high": 0.1122, "low": 0.1097, "close": 0.1117, "volume": 1400436.14, "close_time": 1776794399999, "quote_volume": 155338.17566, "trades": 956, "taker_buy_base": 712658.88, "taker_buy_quote": 79036.791817 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.1117, "high": 0.1125, "low": 0.1104, "close": 0.1113, "volume": 1636237.24, "close_time": 1776797999999, "quote_volume": 182137.954644, "trades": 502, "taker_buy_base": 887133.96, "taker_buy_quote": 99041.289259 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.1115, "high": 0.1123, "low": 0.1095, "close": 0.1098, "volume": 908465.06, "close_time": 1776801599999, "quote_volume": 100688.529184, "trades": 552, "taker_buy_base": 292947.12, "taker_buy_quote": 32486.723258 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.1098, "high": 0.1119, "low": 0.1098, "close": 0.111, "volume": 1093317.3, "close_time": 1776805199999, "quote_volume": 121508.321718, "trades": 531, "taker_buy_base": 673146.58, "taker_buy_quote": 74815.750093 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.111, "high": 0.1112, "low": 0.1103, "close": 0.1107, "volume": 327962.53, "close_time": 1776808799999, "quote_volume": 36289.562278, "trades": 160, "taker_buy_base": 106389.9, "taker_buy_quote": 11758.815339 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1095, "close": 0.1104, "volume": 452327.79, "close_time": 1776812399999, "quote_volume": 49789.067885, "trades": 270, "taker_buy_base": 203536.21, "taker_buy_quote": 22446.855399 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.1105, "high": 0.1123, "low": 0.1105, "close": 0.112, "volume": 272653.04, "close_time": 1776815999999, "quote_volume": 30369.40406, "trades": 280, "taker_buy_base": 165805.55, "taker_buy_quote": 18482.318464 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1121, "high": 0.1123, "low": 0.1108, "close": 0.1114, "volume": 386281.89, "close_time": 1776819599999, "quote_volume": 43191.479612, "trades": 231, "taker_buy_base": 217264.78, "taker_buy_quote": 24283.634738 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1106, "close": 0.1113, "volume": 310412.89, "close_time": 1776823199999, "quote_volume": 34492.492649, "trades": 108, "taker_buy_base": 182686.31, "taker_buy_quote": 20324.096307 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.1111, "high": 0.1138, "low": 0.1107, "close": 0.1133, "volume": 4228761.66, "close_time": 1776826799999, "quote_volume": 478913.192477, "trades": 1144, "taker_buy_base": 875580.32, "taker_buy_quote": 98872.295617 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.1133, "high": 0.1137, "low": 0.1125, "close": 0.113, "volume": 914204.07, "close_time": 1776830399999, "quote_volume": 103462.418402, "trades": 586, "taker_buy_base": 527057.11, "taker_buy_quote": 59637.7129 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.113, "high": 0.114, "low": 0.1129, "close": 0.1132, "volume": 388319.67, "close_time": 1776833999999, "quote_volume": 44014.320116, "trades": 289, "taker_buy_base": 124144.53, "taker_buy_quote": 14082.114011 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.1131, "high": 0.1147, "low": 0.1127, "close": 0.1128, "volume": 2790643.97, "close_time": 1776837599999, "quote_volume": 318559.693892, "trades": 1374, "taker_buy_base": 1042212.03, "taker_buy_quote": 118826.565288 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.1126, "high": 0.1129, "low": 0.1123, "close": 0.1125, "volume": 563536.72, "close_time": 1776841199999, "quote_volume": 63449.827672, "trades": 416, "taker_buy_base": 240723.34, "taker_buy_quote": 27110.280288 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.1124, "high": 0.1127, "low": 0.1115, "close": 0.1122, "volume": 593593.99, "close_time": 1776844799999, "quote_volume": 66465.832885, "trades": 326, "taker_buy_base": 290117.01, "taker_buy_quote": 32502.697242 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.1122, "high": 0.1128, "low": 0.1117, "close": 0.1126, "volume": 276881.0, "close_time": 1776848399999, "quote_volume": 31080.325915, "trades": 164, "taker_buy_base": 128467.02, "taker_buy_quote": 14426.754111 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.1125, "high": 0.1129, "low": 0.1113, "close": 0.1115, "volume": 504000.24, "close_time": 1776851999999, "quote_volume": 56499.539903, "trades": 398, "taker_buy_base": 203174.48, "taker_buy_quote": 22777.810634 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.1117, "high": 0.1119, "low": 0.1108, "close": 0.1111, "volume": 524206.3, "close_time": 1776855599999, "quote_volume": 58331.85151, "trades": 379, "taker_buy_base": 203963.78, "taker_buy_quote": 22684.845649 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.1111, "high": 0.1117, "low": 0.111, "close": 0.1115, "volume": 587636.66, "close_time": 1776859199999, "quote_volume": 65437.965699, "trades": 395, "taker_buy_base": 341595.75, "taker_buy_quote": 38045.39881 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.1116, "high": 0.1119, "low": 0.1102, "close": 0.1105, "volume": 4446761.53, "close_time": 1776862799999, "quote_volume": 494821.50657, "trades": 981, "taker_buy_base": 3956936.08, "taker_buy_quote": 440430.612982 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.1106, "high": 0.1114, "low": 0.11, "close": 0.1104, "volume": 881848.78, "close_time": 1776866399999, "quote_volume": 97621.041472, "trades": 404, "taker_buy_base": 457263.68, "taker_buy_quote": 50613.535771 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.1104, "high": 0.1118, "low": 0.1104, "close": 0.1117, "volume": 1041337.4, "close_time": 1776869999999, "quote_volume": 115536.319145, "trades": 512, "taker_buy_base": 668698.81, "taker_buy_quote": 74177.060263 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.1118, "high": 0.1124, "low": 0.1109, "close": 0.1109, "volume": 683711.27, "close_time": 1776873599999, "quote_volume": 76285.654628, "trades": 350, "taker_buy_base": 273685.06, "taker_buy_quote": 30580.045353 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.1109, "high": 0.1117, "low": 0.1109, "close": 0.1116, "volume": 572698.11, "close_time": 1776877199999, "quote_volume": 63759.541366, "trades": 235, "taker_buy_base": 288188.93, "taker_buy_quote": 32102.362559 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.1115, "high": 0.1125, "low": 0.1109, "close": 0.1116, "volume": 282355.23, "close_time": 1776880799999, "quote_volume": 31523.506352, "trades": 246, "taker_buy_base": 134466.99, "taker_buy_quote": 15015.170024 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.1116, "high": 0.1119, "low": 0.1109, "close": 0.1109, "volume": 713869.91, "close_time": 1776884399999, "quote_volume": 79558.781591, "trades": 387, "taker_buy_base": 362161.77, "taker_buy_quote": 40369.004263 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.1109, "high": 0.111, "low": 0.1087, "close": 0.1094, "volume": 1617812.05, "close_time": 1776887999999, "quote_volume": 177675.750766, "trades": 828, "taker_buy_base": 836028.45, "taker_buy_quote": 91963.045301 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1079, "close": 0.1085, "volume": 1583266.06, "close_time": 1776891599999, "quote_volume": 171953.497844, "trades": 611, "taker_buy_base": 451146.45, "taker_buy_quote": 48941.078767 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.1085, "high": 0.1101, "low": 0.1084, "close": 0.1099, "volume": 454666.65, "close_time": 1776895199999, "quote_volume": 49742.710695, "trades": 251, "taker_buy_base": 255103.36, "taker_buy_quote": 27920.035614 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.1099, "high": 0.11, "low": 0.1079, "close": 0.1079, "volume": 1008689.17, "close_time": 1776898799999, "quote_volume": 109361.160505, "trades": 340, "taker_buy_base": 413536.46, "taker_buy_quote": 44756.051512 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.108, "high": 0.1081, "low": 0.1064, "close": 0.1065, "volume": 1317565.6, "close_time": 1776902399999, "quote_volume": 140923.639441, "trades": 681, "taker_buy_base": 639283.83, "taker_buy_quote": 68359.576405 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1066, "high": 0.1078, "low": 0.1049, "close": 0.1074, "volume": 1687009.69, "close_time": 1776905999999, "quote_volume": 179326.029435, "trades": 1065, "taker_buy_base": 888617.73, "taker_buy_quote": 94684.595003 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1064, "close": 0.1068, "volume": 1431611.29, "close_time": 1776909599999, "quote_volume": 152770.576173, "trades": 419, "taker_buy_base": 776743.14, "taker_buy_quote": 82866.529926 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 17356.78, "close_time": 1776913199999, "quote_volume": 1852.538302, "trades": 23, "taker_buy_base": 10752.71, "taker_buy_quote": 1147.314157 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.1061, "high": 0.1064, "low": 0.1056, "close": 0.1057, "volume": 96464.29, "close_time": 1776916799999, "quote_volume": 10233.678936, "trades": 90, "taker_buy_base": 40314.23, "taker_buy_quote": 4278.600439 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.1051, "high": 0.1053, "low": 0.1048, "close": 0.1052, "volume": 107941.31, "close_time": 1776920399999, "quote_volume": 11341.294186, "trades": 90, "taker_buy_base": 48920.4, "taker_buy_quote": 5141.666591 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.1058, "high": 0.1062, "low": 0.1054, "close": 0.1054, "volume": 278506.4, "close_time": 1776923999999, "quote_volume": 29456.050489, "trades": 102, "taker_buy_base": 197154.29, "taker_buy_quote": 20850.967326 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.3425, "high": 0.3472, "low": 0.3358, "close": 0.3383, "volume": 4742386.02, "close_time": 1745395199999, "quote_volume": 1619244.640126, "trades": 4560, "taker_buy_base": 2420037.96, "taker_buy_quote": 826443.048393 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.3381, "high": 0.3485, "low": 0.3361, "close": 0.3455, "volume": 4709771.36, "close_time": 1745409599999, "quote_volume": 1609219.135333, "trades": 4421, "taker_buy_base": 2345600.54, "taker_buy_quote": 801135.69107 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.3458, "high": 0.3578, "low": 0.3366, "close": 0.3479, "volume": 13010312.39, "close_time": 1745423999999, "quote_volume": 4540136.6186, "trades": 12852, "taker_buy_base": 6332753.16, "taker_buy_quote": 2209715.911196 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.348, "high": 0.353, "low": 0.3291, "close": 0.3327, "volume": 12425265.64, "close_time": 1745438399999, "quote_volume": 4284511.800629, "trades": 9463, "taker_buy_base": 5010186.45, "taker_buy_quote": 1726711.436047 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.3326, "high": 0.3422, "low": 0.3325, "close": 0.3405, "volume": 3384431.22, "close_time": 1745452799999, "quote_volume": 1141592.018304, "trades": 3304, "taker_buy_base": 1318795.36, "taker_buy_quote": 445810.721243 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.3401, "high": 0.3433, "low": 0.3264, "close": 0.3268, "volume": 2517239.88, "close_time": 1745467199999, "quote_volume": 841437.081724, "trades": 2840, "taker_buy_base": 1065049.56, "taker_buy_quote": 355965.495751 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.3265, "high": 0.334, "low": 0.3264, "close": 0.3283, "volume": 2590387.13, "close_time": 1745481599999, "quote_volume": 854616.979838, "trades": 2540, "taker_buy_base": 1105223.77, "taker_buy_quote": 364765.165974 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.3283, "high": 0.3418, "low": 0.3274, "close": 0.3401, "volume": 4526501.54, "close_time": 1745495999999, "quote_volume": 1514790.713404, "trades": 4136, "taker_buy_base": 2312266.08, "taker_buy_quote": 774477.648733 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.3406, "high": 0.3634, "low": 0.3375, "close": 0.3553, "volume": 6644268.5, "close_time": 1745510399999, "quote_volume": 2335098.295145, "trades": 7287, "taker_buy_base": 3438148.7, "taker_buy_quote": 1207393.404989 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.3555, "high": 0.3667, "low": 0.3487, "close": 0.3536, "volume": 6017074.09, "close_time": 1745524799999, "quote_volume": 2147993.015205, "trades": 7138, "taker_buy_base": 2902562.78, "taker_buy_quote": 1037438.036773 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.3535, "high": 0.3587, "low": 0.3491, "close": 0.3569, "volume": 2522782.55, "close_time": 1745539199999, "quote_volume": 893345.777919, "trades": 3580, "taker_buy_base": 1382068.83, "taker_buy_quote": 489645.974339 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.3568, "high": 0.368, "low": 0.3492, "close": 0.3557, "volume": 3711285.96, "close_time": 1745553599999, "quote_volume": 1326845.279571, "trades": 6056, "taker_buy_base": 1611921.76, "taker_buy_quote": 576235.079104 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.3556, "high": 0.3778, "low": 0.3531, "close": 0.3703, "volume": 6203242.37, "close_time": 1745567999999, "quote_volume": 2269593.73649, "trades": 7535, "taker_buy_base": 3063031.33, "taker_buy_quote": 1121300.609475 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.3703, "high": 0.3755, "low": 0.3602, "close": 0.3666, "volume": 5405495.28, "close_time": 1745582399999, "quote_volume": 1987696.604312, "trades": 6965, "taker_buy_base": 2568034.0, "taker_buy_quote": 944371.891381 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.3669, "high": 0.3731, "low": 0.3567, "close": 0.3636, "volume": 7557691.21, "close_time": 1745596799999, "quote_volume": 2763255.037015, "trades": 9531, "taker_buy_base": 3293561.82, "taker_buy_quote": 1205640.275558 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.3636, "high": 0.369, "low": 0.3568, "close": 0.3618, "volume": 3915935.09, "close_time": 1745611199999, "quote_volume": 1415370.548475, "trades": 5492, "taker_buy_base": 1704879.57, "taker_buy_quote": 616562.405165 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.3616, "high": 0.3676, "low": 0.358, "close": 0.3633, "volume": 1759723.96, "close_time": 1745625599999, "quote_volume": 638884.389307, "trades": 2430, "taker_buy_base": 920452.23, "taker_buy_quote": 334475.328345 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.3634, "high": 0.3798, "low": 0.3633, "close": 0.3693, "volume": 4044101.76, "close_time": 1745639999999, "quote_volume": 1503870.631001, "trades": 5101, "taker_buy_base": 2289145.35, "taker_buy_quote": 850354.523618 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.3693, "high": 0.3731, "low": 0.3616, "close": 0.3684, "volume": 2693123.01, "close_time": 1745654399999, "quote_volume": 988444.248227, "trades": 3067, "taker_buy_base": 1362768.22, "taker_buy_quote": 500011.347996 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.3683, "high": 0.3746, "low": 0.3553, "close": 0.3573, "volume": 5048480.16, "close_time": 1745668799999, "quote_volume": 1846475.028891, "trades": 6019, "taker_buy_base": 2368843.99, "taker_buy_quote": 868063.835335 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.3578, "high": 0.3617, "low": 0.3506, "close": 0.3605, "volume": 3626802.22, "close_time": 1745683199999, "quote_volume": 1293517.475128, "trades": 3789, "taker_buy_base": 1846317.22, "taker_buy_quote": 658431.202564 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.3603, "high": 0.3629, "low": 0.3559, "close": 0.3621, "volume": 2572861.03, "close_time": 1745697599999, "quote_volume": 924591.185975, "trades": 2870, "taker_buy_base": 1405444.13, "taker_buy_quote": 505186.141746 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.362, "high": 0.3671, "low": 0.3582, "close": 0.3649, "volume": 2238356.29, "close_time": 1745711999999, "quote_volume": 811969.172586, "trades": 2529, "taker_buy_base": 1177756.47, "taker_buy_quote": 427390.256149 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.3651, "high": 0.3681, "low": 0.3496, "close": 0.3556, "volume": 3671762.38, "close_time": 1745726399999, "quote_volume": 1312999.280188, "trades": 4491, "taker_buy_base": 1917594.16, "taker_buy_quote": 685523.803327 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.3556, "high": 0.3571, "low": 0.3454, "close": 0.3513, "volume": 1724368.06, "close_time": 1745740799999, "quote_volume": 602759.356052, "trades": 2441, "taker_buy_base": 884631.76, "taker_buy_quote": 309422.481531 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.3514, "high": 0.3543, "low": 0.3494, "close": 0.3531, "volume": 1613481.14, "close_time": 1745755199999, "quote_volume": 567556.84799, "trades": 2636, "taker_buy_base": 813050.95, "taker_buy_quote": 286036.316608 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.3532, "high": 0.3616, "low": 0.3457, "close": 0.3495, "volume": 3133100.1, "close_time": 1745769599999, "quote_volume": 1106633.584374, "trades": 5974, "taker_buy_base": 1625361.91, "taker_buy_quote": 574431.436335 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.3494, "high": 0.3554, "low": 0.3432, "close": 0.3515, "volume": 3332968.13, "close_time": 1745783999999, "quote_volume": 1164496.003818, "trades": 6153, "taker_buy_base": 1829229.16, "taker_buy_quote": 639565.851196 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.3521, "high": 0.3528, "low": 0.3428, "close": 0.3442, "volume": 1578438.64, "close_time": 1745798399999, "quote_volume": 549794.143602, "trades": 3622, "taker_buy_base": 871969.0, "taker_buy_quote": 303799.154799 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.3443, "high": 0.3454, "low": 0.3315, "close": 0.3434, "volume": 3618559.76, "close_time": 1745812799999, "quote_volume": 1226664.898418, "trades": 8304, "taker_buy_base": 1741591.59, "taker_buy_quote": 590780.094138 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.3438, "high": 0.358, "low": 0.3435, "close": 0.3573, "volume": 3125055.92, "close_time": 1745827199999, "quote_volume": 1099115.988641, "trades": 5602, "taker_buy_base": 1769143.0, "taker_buy_quote": 622464.39367 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.3573, "high": 0.3598, "low": 0.3478, "close": 0.3552, "volume": 3722605.64, "close_time": 1745841599999, "quote_volume": 1321864.812299, "trades": 7326, "taker_buy_base": 1799275.44, "taker_buy_quote": 640084.193217 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.3552, "high": 0.3553, "low": 0.3289, "close": 0.332, "volume": 5128902.73, "close_time": 1745855999999, "quote_volume": 1750973.604861, "trades": 14159, "taker_buy_base": 2229591.76, "taker_buy_quote": 761404.691307 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.3319, "high": 0.3421, "low": 0.3256, "close": 0.3401, "volume": 4337366.76, "close_time": 1745870399999, "quote_volume": 1448909.724955, "trades": 8931, "taker_buy_base": 2474075.13, "taker_buy_quote": 826225.826092 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.34, "high": 0.3404, "low": 0.3325, "close": 0.335, "volume": 2436464.36, "close_time": 1745884799999, "quote_volume": 816756.45175, "trades": 5035, "taker_buy_base": 1202554.03, "taker_buy_quote": 403213.629341 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.3353, "high": 0.3383, "low": 0.3302, "close": 0.3366, "volume": 2777493.49, "close_time": 1745899199999, "quote_volume": 929173.425389, "trades": 5845, "taker_buy_base": 1339403.25, "taker_buy_quote": 448445.893233 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.3364, "high": 0.3397, "low": 0.3243, "close": 0.3385, "volume": 3565299.24, "close_time": 1745913599999, "quote_volume": 1188310.065886, "trades": 8869, "taker_buy_base": 1854874.13, "taker_buy_quote": 620029.384753 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.3386, "high": 0.3402, "low": 0.3221, "close": 0.327, "volume": 4908799.71, "close_time": 1745927999999, "quote_volume": 1626607.299583, "trades": 15078, "taker_buy_base": 2404929.69, "taker_buy_quote": 796405.936787 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.3269, "high": 0.3288, "low": 0.3226, "close": 0.3251, "volume": 3514422.21, "close_time": 1745942399999, "quote_volume": 1144250.647677, "trades": 6543, "taker_buy_base": 1833566.6, "taker_buy_quote": 597144.985217 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.3251, "high": 0.331, "low": 0.3233, "close": 0.3235, "volume": 5224482.94, "close_time": 1745956799999, "quote_volume": 1708055.531203, "trades": 8809, "taker_buy_base": 2063800.05, "taker_buy_quote": 675516.952443 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.3237, "high": 0.3246, "low": 0.3034, "close": 0.3106, "volume": 5498345.41, "close_time": 1745971199999, "quote_volume": 1715509.287541, "trades": 10017, "taker_buy_base": 2706789.15, "taker_buy_quote": 843074.865301 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.3106, "high": 0.3195, "low": 0.3076, "close": 0.3173, "volume": 3240284.55, "close_time": 1745985599999, "quote_volume": 1015165.001145, "trades": 4632, "taker_buy_base": 1893599.86, "taker_buy_quote": 592811.310135 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.3172, "high": 0.3198, "low": 0.3131, "close": 0.3143, "volume": 1897592.56, "close_time": 1745999999999, "quote_volume": 600948.125444, "trades": 2526, "taker_buy_base": 952927.87, "taker_buy_quote": 301889.34514 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.3143, "high": 0.3224, "low": 0.3134, "close": 0.3208, "volume": 2660398.17, "close_time": 1746014399999, "quote_volume": 848348.497572, "trades": 3534, "taker_buy_base": 1651688.92, "taker_buy_quote": 526985.531574 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.3207, "high": 0.3218, "low": 0.302, "close": 0.313, "volume": 6455722.97, "close_time": 1746028799999, "quote_volume": 2010280.447754, "trades": 10495, "taker_buy_base": 2819107.77, "taker_buy_quote": 877429.820903 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.3129, "high": 0.317, "low": 0.306, "close": 0.3151, "volume": 3626569.03, "close_time": 1746043199999, "quote_volume": 1131944.039255, "trades": 7408, "taker_buy_base": 1810241.0, "taker_buy_quote": 564768.103653 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.3152, "high": 0.3205, "low": 0.3124, "close": 0.3197, "volume": 4112241.66, "close_time": 1746057599999, "quote_volume": 1302333.106439, "trades": 4835, "taker_buy_base": 2094920.36, "taker_buy_quote": 664813.411331 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.3196, "high": 0.3255, "low": 0.318, "close": 0.3192, "volume": 1903805.17, "close_time": 1746071999999, "quote_volume": 612645.590299, "trades": 3450, "taker_buy_base": 912249.15, "taker_buy_quote": 293769.646505 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.3194, "high": 0.3245, "low": 0.3164, "close": 0.3187, "volume": 3049478.51, "close_time": 1746086399999, "quote_volume": 977676.185216, "trades": 5005, "taker_buy_base": 1559476.55, "taker_buy_quote": 501054.435478 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.3184, "high": 0.3368, "low": 0.3146, "close": 0.3331, "volume": 7905092.35, "close_time": 1746100799999, "quote_volume": 2602224.128999, "trades": 13819, "taker_buy_base": 4253867.82, "taker_buy_quote": 1399583.078907 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.3332, "high": 0.342, "low": 0.3278, "close": 0.33, "volume": 10650016.02, "close_time": 1746115199999, "quote_volume": 3571492.116659, "trades": 16143, "taker_buy_base": 5215646.44, "taker_buy_quote": 1750953.091338 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.33, "high": 0.332, "low": 0.3203, "close": 0.324, "volume": 5412593.01, "close_time": 1746129599999, "quote_volume": 1761956.020964, "trades": 10400, "taker_buy_base": 2353358.36, "taker_buy_quote": 766289.901633 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.324, "high": 0.329, "low": 0.3193, "close": 0.3224, "volume": 2382429.19, "close_time": 1746143999999, "quote_volume": 773481.079245, "trades": 4889, "taker_buy_base": 1103152.37, "taker_buy_quote": 358290.178377 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.3224, "high": 0.3292, "low": 0.3165, "close": 0.317, "volume": 2656599.71, "close_time": 1746158399999, "quote_volume": 855575.315058, "trades": 5165, "taker_buy_base": 1145924.27, "taker_buy_quote": 369435.00733 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.3169, "high": 0.317, "low": 0.3045, "close": 0.3092, "volume": 5655881.89, "close_time": 1746172799999, "quote_volume": 1747244.426481, "trades": 9036, "taker_buy_base": 2478907.94, "taker_buy_quote": 765523.28768 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.3092, "high": 0.3137, "low": 0.3074, "close": 0.3078, "volume": 2153029.59, "close_time": 1746187199999, "quote_volume": 668350.54762, "trades": 4137, "taker_buy_base": 1151569.45, "taker_buy_quote": 357480.997584 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.3077, "high": 0.3131, "low": 0.3066, "close": 0.3094, "volume": 3689066.77, "close_time": 1746201599999, "quote_volume": 1144605.910809, "trades": 6994, "taker_buy_base": 2247568.27, "taker_buy_quote": 697529.070724 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.3094, "high": 0.3177, "low": 0.3089, "close": 0.3094, "volume": 3930342.95, "close_time": 1746215999999, "quote_volume": 1232480.625669, "trades": 4761, "taker_buy_base": 2369973.17, "taker_buy_quote": 743545.739433 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.3093, "high": 0.3124, "low": 0.3031, "close": 0.3074, "volume": 2411580.33, "close_time": 1746230399999, "quote_volume": 741908.252064, "trades": 2701, "taker_buy_base": 1446741.18, "taker_buy_quote": 445101.165384 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.3075, "high": 0.3078, "low": 0.3034, "close": 0.3056, "volume": 1580548.77, "close_time": 1746244799999, "quote_volume": 483498.448631, "trades": 2089, "taker_buy_base": 861901.18, "taker_buy_quote": 263789.7861 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.3056, "high": 0.3066, "low": 0.299, "close": 0.3, "volume": 1769621.54, "close_time": 1746259199999, "quote_volume": 534133.399511, "trades": 2613, "taker_buy_base": 696492.41, "taker_buy_quote": 210404.293267 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.3, "high": 0.3009, "low": 0.2933, "close": 0.2943, "volume": 2386454.19, "close_time": 1746273599999, "quote_volume": 710644.331042, "trades": 3268, "taker_buy_base": 1087442.57, "taker_buy_quote": 323896.190364 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.2946, "high": 0.3001, "low": 0.2946, "close": 0.2972, "volume": 1347804.28, "close_time": 1746287999999, "quote_volume": 401757.693847, "trades": 2321, "taker_buy_base": 766375.44, "taker_buy_quote": 228447.917009 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.2973, "high": 0.2973, "low": 0.2877, "close": 0.2956, "volume": 4003563.94, "close_time": 1746302399999, "quote_volume": 1171980.183585, "trades": 5178, "taker_buy_base": 1789638.08, "taker_buy_quote": 523853.692315 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.2957, "high": 0.2963, "low": 0.2912, "close": 0.2916, "volume": 1269815.9, "close_time": 1746316799999, "quote_volume": 372892.657766, "trades": 1787, "taker_buy_base": 597086.58, "taker_buy_quote": 175374.402559 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.2917, "high": 0.2964, "low": 0.2875, "close": 0.2915, "volume": 2634794.44, "close_time": 1746331199999, "quote_volume": 768193.633541, "trades": 4119, "taker_buy_base": 1299572.92, "taker_buy_quote": 379460.601467 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.2915, "high": 0.2953, "low": 0.2898, "close": 0.2935, "volume": 1958675.17, "close_time": 1746345599999, "quote_volume": 573703.941337, "trades": 3337, "taker_buy_base": 922114.48, "taker_buy_quote": 270291.655257 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.2935, "high": 0.2935, "low": 0.2877, "close": 0.2907, "volume": 2438209.05, "close_time": 1746359999999, "quote_volume": 706420.857435, "trades": 3676, "taker_buy_base": 1111397.13, "taker_buy_quote": 322176.250572 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.2906, "high": 0.2918, "low": 0.2853, "close": 0.2898, "volume": 2509238.75, "close_time": 1746374399999, "quote_volume": 725325.445735, "trades": 3900, "taker_buy_base": 1372604.55, "taker_buy_quote": 396794.458304 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.2897, "high": 0.2909, "low": 0.2856, "close": 0.2879, "volume": 1966853.08, "close_time": 1746388799999, "quote_volume": 566821.18051, "trades": 3266, "taker_buy_base": 989099.95, "taker_buy_quote": 285080.665239 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.2879, "high": 0.2917, "low": 0.2827, "close": 0.286, "volume": 2399923.79, "close_time": 1746403199999, "quote_volume": 689688.081784, "trades": 4116, "taker_buy_base": 1296725.83, "taker_buy_quote": 373071.633763 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.2861, "high": 0.2893, "low": 0.2802, "close": 0.2878, "volume": 2810543.78, "close_time": 1746417599999, "quote_volume": 803518.069802, "trades": 5420, "taker_buy_base": 1476350.29, "taker_buy_quote": 422463.768352 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.2877, "high": 0.2942, "low": 0.2864, "close": 0.2923, "volume": 2611313.9, "close_time": 1746431999999, "quote_volume": 761004.459299, "trades": 3240, "taker_buy_base": 1594412.68, "taker_buy_quote": 464947.496084 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.2923, "high": 0.2975, "low": 0.278, "close": 0.2805, "volume": 3960335.45, "close_time": 1746446399999, "quote_volume": 1133817.230549, "trades": 5079, "taker_buy_base": 1910405.46, "taker_buy_quote": 547526.112236 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.2806, "high": 0.2823, "low": 0.2753, "close": 0.2772, "volume": 3650231.32, "close_time": 1746460799999, "quote_volume": 1019331.370156, "trades": 5183, "taker_buy_base": 1941355.74, "taker_buy_quote": 542451.453406 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.2773, "high": 0.2838, "low": 0.2766, "close": 0.2783, "volume": 2612761.86, "close_time": 1746475199999, "quote_volume": 733258.210885, "trades": 3790, "taker_buy_base": 1466807.35, "taker_buy_quote": 411829.80307 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.2785, "high": 0.2786, "low": 0.2603, "close": 0.2619, "volume": 5375495.23, "close_time": 1746489599999, "quote_volume": 1449249.739123, "trades": 6978, "taker_buy_base": 2194060.77, "taker_buy_quote": 591396.323654 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.2621, "high": 0.2677, "low": 0.2595, "close": 0.2673, "volume": 3015303.66, "close_time": 1746503999999, "quote_volume": 795024.948058, "trades": 4827, "taker_buy_base": 1545830.37, "taker_buy_quote": 407599.537189 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.2672, "high": 0.2701, "low": 0.2643, "close": 0.2673, "volume": 2452118.98, "close_time": 1746518399999, "quote_volume": 655148.070645, "trades": 4052, "taker_buy_base": 1396234.27, "taker_buy_quote": 373051.814868 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.2673, "high": 0.2678, "low": 0.259, "close": 0.2619, "volume": 4569571.54, "close_time": 1746532799999, "quote_volume": 1201400.389532, "trades": 8227, "taker_buy_base": 2015953.31, "taker_buy_quote": 530548.93433 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.2619, "high": 0.2669, "low": 0.2577, "close": 0.2594, "volume": 5452887.73, "close_time": 1746547199999, "quote_volume": 1430371.738525, "trades": 8687, "taker_buy_base": 2690285.26, "taker_buy_quote": 706038.387412 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.2592, "high": 0.266, "low": 0.2564, "close": 0.2638, "volume": 4884595.45, "close_time": 1746561599999, "quote_volume": 1275347.470132, "trades": 8039, "taker_buy_base": 2536217.58, "taker_buy_quote": 662873.736074 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.2639, "high": 0.271, "low": 0.2575, "close": 0.2698, "volume": 4323668.96, "close_time": 1746575999999, "quote_volume": 1148427.032279, "trades": 6183, "taker_buy_base": 2433225.86, "taker_buy_quote": 646442.859143 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.2699, "high": 0.2752, "low": 0.2672, "close": 0.2701, "volume": 3598703.09, "close_time": 1746590399999, "quote_volume": 979109.55559, "trades": 5302, "taker_buy_base": 1976349.64, "taker_buy_quote": 537873.434555 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.2702, "high": 0.2728, "low": 0.2676, "close": 0.2727, "volume": 2340317.38, "close_time": 1746604799999, "quote_volume": 632626.641438, "trades": 4005, "taker_buy_base": 1143685.89, "taker_buy_quote": 309326.389949 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.2726, "high": 0.2733, "low": 0.2691, "close": 0.2714, "volume": 2493284.48, "close_time": 1746619199999, "quote_volume": 676463.874524, "trades": 3377, "taker_buy_base": 1117884.86, "taker_buy_quote": 303394.28284 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.2715, "high": 0.2716, "low": 0.2648, "close": 0.2656, "volume": 3873565.96, "close_time": 1746633599999, "quote_volume": 1038180.707091, "trades": 5682, "taker_buy_base": 1801549.01, "taker_buy_quote": 482986.092905 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.2653, "high": 0.2702, "low": 0.2616, "close": 0.2647, "volume": 4770937.72, "close_time": 1746647999999, "quote_volume": 1265874.123779, "trades": 7217, "taker_buy_base": 2312876.95, "taker_buy_quote": 614178.395612 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.2646, "high": 0.2694, "low": 0.2627, "close": 0.2675, "volume": 1709540.57, "close_time": 1746662399999, "quote_volume": 454964.795139, "trades": 2778, "taker_buy_base": 789921.81, "taker_buy_quote": 210408.037446 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.2676, "high": 0.2858, "low": 0.2673, "close": 0.2847, "volume": 3987402.74, "close_time": 1746676799999, "quote_volume": 1103131.047041, "trades": 5632, "taker_buy_base": 2262559.15, "taker_buy_quote": 626300.842829 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.2851, "high": 0.3041, "low": 0.2851, "close": 0.2984, "volume": 10774529.75, "close_time": 1746691199999, "quote_volume": 3205248.885754, "trades": 12392, "taker_buy_base": 5859157.52, "taker_buy_quote": 1742350.129469 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.299, "high": 0.3102, "low": 0.2979, "close": 0.3057, "volume": 5878515.99, "close_time": 1746705599999, "quote_volume": 1793132.775073, "trades": 7054, "taker_buy_base": 3181069.23, "taker_buy_quote": 971213.916694 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.3058, "high": 0.3194, "low": 0.3006, "close": 0.3111, "volume": 12436635.66, "close_time": 1746719999999, "quote_volume": 3835731.479225, "trades": 12703, "taker_buy_base": 5820629.22, "taker_buy_quote": 1799572.358495 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.311, "high": 0.325, "low": 0.3079, "close": 0.325, "volume": 10124770.43, "close_time": 1746734399999, "quote_volume": 3195565.095053, "trades": 11123, "taker_buy_base": 5623127.42, "taker_buy_quote": 1775068.115236 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.325, "high": 0.3517, "low": 0.3204, "close": 0.3406, "volume": 19742866.07, "close_time": 1746748799999, "quote_volume": 6678944.531975, "trades": 21784, "taker_buy_base": 11680787.27, "taker_buy_quote": 3954730.832903 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.3406, "high": 0.35, "low": 0.3356, "close": 0.3384, "volume": 11886178.81, "close_time": 1746763199999, "quote_volume": 4086450.036632, "trades": 18396, "taker_buy_base": 6950733.13, "taker_buy_quote": 2390296.130505 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.3386, "high": 0.3887, "low": 0.3334, "close": 0.3744, "volume": 27923446.09, "close_time": 1746777599999, "quote_volume": 10189541.911189, "trades": 33676, "taker_buy_base": 15600166.95, "taker_buy_quote": 5685971.23431 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.3743, "high": 0.3933, "low": 0.3624, "close": 0.3749, "volume": 34593641.73, "close_time": 1746791999999, "quote_volume": 12978697.155757, "trades": 46311, "taker_buy_base": 18150470.12, "taker_buy_quote": 6813639.75282 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.3747, "high": 0.3959, "low": 0.3593, "close": 0.3657, "volume": 36300988.38, "close_time": 1746806399999, "quote_volume": 13837400.361157, "trades": 44089, "taker_buy_base": 15446968.76, "taker_buy_quote": 5862288.09822 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.3659, "high": 0.3733, "low": 0.3603, "close": 0.3633, "volume": 10200183.88, "close_time": 1746820799999, "quote_volume": 3743565.596153, "trades": 16977, "taker_buy_base": 5089201.15, "taker_buy_quote": 1868786.431155 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.3634, "high": 0.3713, "low": 0.3631, "close": 0.3679, "volume": 4180746.04, "close_time": 1746835199999, "quote_volume": 1538761.246618, "trades": 10221, "taker_buy_base": 2297891.1, "taker_buy_quote": 846206.141653 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.368, "high": 0.3783, "low": 0.3572, "close": 0.3709, "volume": 6077150.8, "close_time": 1746849599999, "quote_volume": 2244369.286563, "trades": 18065, "taker_buy_base": 2962457.56, "taker_buy_quote": 1098045.491491 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.371, "high": 0.3824, "low": 0.3652, "close": 0.3805, "volume": 6039560.26, "close_time": 1746863999999, "quote_volume": 2250498.424686, "trades": 17683, "taker_buy_base": 3073491.82, "taker_buy_quote": 1145711.363674 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.3806, "high": 0.3889, "low": 0.369, "close": 0.3699, "volume": 9731050.14, "close_time": 1746878399999, "quote_volume": 3699901.324576, "trades": 28272, "taker_buy_base": 4596715.6, "taker_buy_quote": 1749988.542882 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.3701, "high": 0.3868, "low": 0.37, "close": 0.3809, "volume": 6083504.2, "close_time": 1746892799999, "quote_volume": 2316929.763941, "trades": 17681, "taker_buy_base": 3036133.41, "taker_buy_quote": 1156510.951363 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.3811, "high": 0.3956, "low": 0.3791, "close": 0.3912, "volume": 7812126.14, "close_time": 1746907199999, "quote_volume": 3030572.476904, "trades": 17348, "taker_buy_base": 4175105.81, "taker_buy_quote": 1621676.758872 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.3911, "high": 0.4276, "low": 0.3861, "close": 0.4192, "volume": 13930211.42, "close_time": 1746921599999, "quote_volume": 5729071.958131, "trades": 28563, "taker_buy_base": 7306197.5, "taker_buy_quote": 3000938.746227 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.4188, "high": 0.4361, "low": 0.4086, "close": 0.4169, "volume": 13132567.72, "close_time": 1746935999999, "quote_volume": 5525813.404377, "trades": 31454, "taker_buy_base": 6752516.22, "taker_buy_quote": 2843456.098158 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.4166, "high": 0.4193, "low": 0.3877, "close": 0.3914, "volume": 11232810.22, "close_time": 1746950399999, "quote_volume": 4512096.046323, "trades": 21246, "taker_buy_base": 4962690.89, "taker_buy_quote": 1992185.473445 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.3914, "high": 0.4155, "low": 0.3909, "close": 0.4144, "volume": 6216211.56, "close_time": 1746964799999, "quote_volume": 2501606.133154, "trades": 12041, "taker_buy_base": 3481287.26, "taker_buy_quote": 1401513.411178 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.4145, "high": 0.4201, "low": 0.3989, "close": 0.4028, "volume": 10156325.2, "close_time": 1746979199999, "quote_volume": 4162881.73937, "trades": 20951, "taker_buy_base": 5141519.86, "taker_buy_quote": 2109453.757116 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.4027, "high": 0.4187, "low": 0.3932, "close": 0.4064, "volume": 9559648.16, "close_time": 1746993599999, "quote_volume": 3874950.030848, "trades": 18400, "taker_buy_base": 4942707.24, "taker_buy_quote": 2006489.115706 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.4061, "high": 0.4101, "low": 0.3995, "close": 0.4084, "volume": 4899757.74, "close_time": 1747007999999, "quote_volume": 1984578.724381, "trades": 9435, "taker_buy_base": 2667412.94, "taker_buy_quote": 1081066.369241 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.4085, "high": 0.4259, "low": 0.4062, "close": 0.4154, "volume": 10438352.36, "close_time": 1747022399999, "quote_volume": 4355475.384259, "trades": 22959, "taker_buy_base": 5399095.23, "taker_buy_quote": 2253698.264292 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.4154, "high": 0.4395, "low": 0.4075, "close": 0.423, "volume": 13508414.25, "close_time": 1747036799999, "quote_volume": 5698855.496834, "trades": 28287, "taker_buy_base": 6919030.8, "taker_buy_quote": 2920455.467805 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.4232, "high": 0.4299, "low": 0.4042, "close": 0.4058, "volume": 12704457.12, "close_time": 1747051199999, "quote_volume": 5304053.810251, "trades": 25930, "taker_buy_base": 6180768.16, "taker_buy_quote": 2581764.746117 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.4057, "high": 0.4184, "low": 0.3828, "close": 0.3984, "volume": 18625080.39, "close_time": 1747065599999, "quote_volume": 7550124.866661, "trades": 39287, "taker_buy_base": 9235614.89, "taker_buy_quote": 3745630.000311 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.3982, "high": 0.404, "low": 0.37, "close": 0.3836, "volume": 11708332.86, "close_time": 1747079999999, "quote_volume": 4527255.256563, "trades": 24142, "taker_buy_base": 5534550.57, "taker_buy_quote": 2141289.934392 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.3835, "high": 0.3923, "low": 0.3821, "close": 0.387, "volume": 4371396.46, "close_time": 1747094399999, "quote_volume": 1693942.665573, "trades": 7697, "taker_buy_base": 2423385.38, "taker_buy_quote": 939413.985448 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.3871, "high": 0.3879, "low": 0.3575, "close": 0.3586, "volume": 8437768.39, "close_time": 1747108799999, "quote_volume": 3118114.555713, "trades": 15874, "taker_buy_base": 4021745.43, "taker_buy_quote": 1486730.868217 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.3586, "high": 0.3772, "low": 0.3583, "close": 0.3749, "volume": 6607789.59, "close_time": 1747123199999, "quote_volume": 2434380.57096, "trades": 12383, "taker_buy_base": 3584752.59, "taker_buy_quote": 1321553.244151 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.375, "high": 0.3878, "low": 0.3739, "close": 0.3845, "volume": 5274102.14, "close_time": 1747137599999, "quote_volume": 2007236.161448, "trades": 11985, "taker_buy_base": 2831463.42, "taker_buy_quote": 1077894.475931 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.3846, "high": 0.409, "low": 0.3778, "close": 0.3951, "volume": 12544201.15, "close_time": 1747151999999, "quote_volume": 4911622.808465, "trades": 27548, "taker_buy_base": 6637780.47, "taker_buy_quote": 2603285.325957 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.3952, "high": 0.4553, "low": 0.3943, "close": 0.4436, "volume": 36415873.39, "close_time": 1747166399999, "quote_volume": 15914820.09559, "trades": 71051, "taker_buy_base": 20499529.23, "taker_buy_quote": 8957247.331398 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.4436, "high": 0.4612, "low": 0.4361, "close": 0.4546, "volume": 9485427.89, "close_time": 1747180799999, "quote_volume": 4259526.551859, "trades": 23429, "taker_buy_base": 5049015.73, "taker_buy_quote": 2271172.88133 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.4546, "high": 0.4633, "low": 0.4279, "close": 0.4322, "volume": 12532888.69, "close_time": 1747195199999, "quote_volume": 5577371.218637, "trades": 30848, "taker_buy_base": 6114525.99, "taker_buy_quote": 2725397.824433 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.4321, "high": 0.4397, "low": 0.4275, "close": 0.4287, "volume": 7107737.14, "close_time": 1747209599999, "quote_volume": 3080028.132338, "trades": 14448, "taker_buy_base": 3836674.85, "taker_buy_quote": 1663461.614338 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.4286, "high": 0.4315, "low": 0.4176, "close": 0.425, "volume": 9938197.97, "close_time": 1747223999999, "quote_volume": 4226789.37394, "trades": 19186, "taker_buy_base": 5335570.03, "taker_buy_quote": 2271377.806559 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.425, "high": 0.4257, "low": 0.4024, "close": 0.4089, "volume": 10429945.23, "close_time": 1747238399999, "quote_volume": 4306263.868369, "trades": 21027, "taker_buy_base": 4737602.77, "taker_buy_quote": 1954618.930319 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.4089, "high": 0.4122, "low": 0.3998, "close": 0.4075, "volume": 6813876.29, "close_time": 1747252799999, "quote_volume": 2771406.655216, "trades": 12589, "taker_buy_base": 3438491.2, "taker_buy_quote": 1399323.700339 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.4077, "high": 0.4138, "low": 0.4018, "close": 0.408, "volume": 3973511.1, "close_time": 1747267199999, "quote_volume": 1618702.792913, "trades": 7211, "taker_buy_base": 1673925.92, "taker_buy_quote": 682210.605828 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.4081, "high": 0.4223, "low": 0.3838, "close": 0.3869, "volume": 8554084.88, "close_time": 1747281599999, "quote_volume": 3445072.796892, "trades": 17627, "taker_buy_base": 3943395.17, "taker_buy_quote": 1591487.81778 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.3868, "high": 0.3916, "low": 0.3664, "close": 0.3684, "volume": 8435398.1, "close_time": 1747295999999, "quote_volume": 3197505.465596, "trades": 15660, "taker_buy_base": 4002348.11, "taker_buy_quote": 1516682.2585 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.3683, "high": 0.3793, "low": 0.3683, "close": 0.3759, "volume": 7414519.49, "close_time": 1747310399999, "quote_volume": 2778429.352146, "trades": 13024, "taker_buy_base": 3573669.5, "taker_buy_quote": 1339400.390278 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.3759, "high": 0.3835, "low": 0.3639, "close": 0.3835, "volume": 11966431.84, "close_time": 1747324799999, "quote_volume": 4469545.773977, "trades": 20569, "taker_buy_base": 5442577.24, "taker_buy_quote": 2037114.000849 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.3833, "high": 0.3898, "low": 0.3679, "close": 0.3728, "volume": 11136838.37, "close_time": 1747339199999, "quote_volume": 4226051.250267, "trades": 17139, "taker_buy_base": 4881452.56, "taker_buy_quote": 1856005.134199 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.3729, "high": 0.3759, "low": 0.3573, "close": 0.3672, "volume": 5733087.24, "close_time": 1747353599999, "quote_volume": 2104957.932762, "trades": 10167, "taker_buy_base": 2683981.94, "taker_buy_quote": 987099.903437 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.3672, "high": 0.3821, "low": 0.364, "close": 0.3791, "volume": 7581768.02, "close_time": 1747367999999, "quote_volume": 2819471.75974, "trades": 13714, "taker_buy_base": 4348029.78, "taker_buy_quote": 1617163.454627 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.3793, "high": 0.3843, "low": 0.3709, "close": 0.3806, "volume": 5601937.1, "close_time": 1747382399999, "quote_volume": 2123557.203971, "trades": 9642, "taker_buy_base": 3007255.44, "taker_buy_quote": 1141110.734383 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.3805, "high": 0.3881, "low": 0.3713, "close": 0.385, "volume": 6454854.78, "close_time": 1747396799999, "quote_volume": 2453267.506692, "trades": 10200, "taker_buy_base": 3259950.66, "taker_buy_quote": 1239953.293507 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.3851, "high": 0.3915, "low": 0.3753, "close": 0.3824, "volume": 7982840.55, "close_time": 1747411199999, "quote_volume": 3062765.677915, "trades": 13654, "taker_buy_base": 4275160.54, "taker_buy_quote": 1641097.149685 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.3824, "high": 0.3967, "low": 0.3717, "close": 0.3902, "volume": 9672038.97, "close_time": 1747425599999, "quote_volume": 3718606.389592, "trades": 17391, "taker_buy_base": 5232566.45, "taker_buy_quote": 2014751.043884 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.3894, "high": 0.3919, "low": 0.3739, "close": 0.3789, "volume": 5555705.16, "close_time": 1747439999999, "quote_volume": 2124485.703462, "trades": 9333, "taker_buy_base": 2626823.84, "taker_buy_quote": 1004641.827951 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.379, "high": 0.3939, "low": 0.3737, "close": 0.3906, "volume": 7062460.27, "close_time": 1747454399999, "quote_volume": 2698193.884554, "trades": 14668, "taker_buy_base": 3508670.59, "taker_buy_quote": 1340753.897526 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.3908, "high": 0.3921, "low": 0.3764, "close": 0.3788, "volume": 3561713.83, "close_time": 1747468799999, "quote_volume": 1359921.181827, "trades": 7270, "taker_buy_base": 1683603.56, "taker_buy_quote": 642769.494261 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.3786, "high": 0.3793, "low": 0.362, "close": 0.3633, "volume": 4246320.25, "close_time": 1747483199999, "quote_volume": 1567759.20261, "trades": 8084, "taker_buy_base": 1866938.15, "taker_buy_quote": 689475.682729 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.3633, "high": 0.3665, "low": 0.3563, "close": 0.3601, "volume": 4165078.16, "close_time": 1747497599999, "quote_volume": 1505432.533449, "trades": 7532, "taker_buy_base": 2136667.69, "taker_buy_quote": 772684.481928 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.3606, "high": 0.3624, "low": 0.3489, "close": 0.3508, "volume": 8329433.96, "close_time": 1747511999999, "quote_volume": 2950259.771904, "trades": 11124, "taker_buy_base": 3773298.86, "taker_buy_quote": 1336457.835847 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.3506, "high": 0.357, "low": 0.3465, "close": 0.3499, "volume": 3030439.93, "close_time": 1747526399999, "quote_volume": 1061854.271942, "trades": 4816, "taker_buy_base": 1401601.27, "taker_buy_quote": 491699.337805 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.3501, "high": 0.3619, "low": 0.3474, "close": 0.3607, "volume": 3707598.17, "close_time": 1747540799999, "quote_volume": 1309968.816646, "trades": 6421, "taker_buy_base": 1807480.44, "taker_buy_quote": 639176.763632 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.3609, "high": 0.3845, "low": 0.3609, "close": 0.3842, "volume": 4929205.57, "close_time": 1747555199999, "quote_volume": 1850347.894319, "trades": 8364, "taker_buy_base": 2540611.78, "taker_buy_quote": 954889.278494 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.3842, "high": 0.3879, "low": 0.3745, "close": 0.3759, "volume": 4833008.24, "close_time": 1747569599999, "quote_volume": 1838801.001016, "trades": 7749, "taker_buy_base": 2526175.3, "taker_buy_quote": 960988.401047 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.3758, "high": 0.4075, "low": 0.3722, "close": 0.405, "volume": 8783652.14, "close_time": 1747583999999, "quote_volume": 3448282.634729, "trades": 14480, "taker_buy_base": 4715319.53, "taker_buy_quote": 1850731.842009 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.4051, "high": 0.4068, "low": 0.3672, "close": 0.3683, "volume": 10865943.49, "close_time": 1747598399999, "quote_volume": 4218200.543423, "trades": 18045, "taker_buy_base": 5331889.92, "taker_buy_quote": 2071663.714891 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.3683, "high": 0.3936, "low": 0.3578, "close": 0.3905, "volume": 9480082.66, "close_time": 1747612799999, "quote_volume": 3526816.868441, "trades": 16328, "taker_buy_base": 4888268.67, "taker_buy_quote": 1821487.165796 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.3907, "high": 0.3945, "low": 0.3613, "close": 0.3638, "volume": 6571389.94, "close_time": 1747627199999, "quote_volume": 2474814.708625, "trades": 11796, "taker_buy_base": 2927064.46, "taker_buy_quote": 1104441.747696 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.3638, "high": 0.3666, "low": 0.3487, "close": 0.3555, "volume": 9977266.91, "close_time": 1747641599999, "quote_volume": 3543715.72115, "trades": 14763, "taker_buy_base": 4210236.44, "taker_buy_quote": 1495546.873667 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.3553, "high": 0.3579, "low": 0.3476, "close": 0.352, "volume": 5712592.35, "close_time": 1747655999999, "quote_volume": 2011775.204921, "trades": 7970, "taker_buy_base": 2690493.47, "taker_buy_quote": 947685.390723 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.352, "high": 0.3634, "low": 0.3425, "close": 0.3605, "volume": 12117590.83, "close_time": 1747670399999, "quote_volume": 4297675.37066, "trades": 14325, "taker_buy_base": 5493356.06, "taker_buy_quote": 1950001.576431 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.3606, "high": 0.3796, "low": 0.356, "close": 0.3664, "volume": 10696331.28, "close_time": 1747684799999, "quote_volume": 3923124.975756, "trades": 14015, "taker_buy_base": 5714817.14, "taker_buy_quote": 2095683.622837 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.3662, "high": 0.3713, "low": 0.359, "close": 0.3699, "volume": 4632101.51, "close_time": 1747699199999, "quote_volume": 1688999.500677, "trades": 6370, "taker_buy_base": 2437761.03, "taker_buy_quote": 889232.690172 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.3699, "high": 0.3979, "low": 0.3646, "close": 0.3852, "volume": 11447776.67, "close_time": 1747713599999, "quote_volume": 4372877.715775, "trades": 20372, "taker_buy_base": 5826653.97, "taker_buy_quote": 2226649.083864 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.3853, "high": 0.3894, "low": 0.3708, "close": 0.3739, "volume": 8482390.5, "close_time": 1747727999999, "quote_volume": 3230388.474221, "trades": 12150, "taker_buy_base": 4130553.83, "taker_buy_quote": 1572678.66087 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.3736, "high": 0.3784, "low": 0.3656, "close": 0.3715, "volume": 5808035.78, "close_time": 1747742399999, "quote_volume": 2160024.068359, "trades": 8986, "taker_buy_base": 2906219.5, "taker_buy_quote": 1080748.641688 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.3714, "high": 0.3752, "low": 0.3623, "close": 0.3711, "volume": 6865860.33, "close_time": 1747756799999, "quote_volume": 2522330.486105, "trades": 10603, "taker_buy_base": 3312798.7, "taker_buy_quote": 1217916.689805 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.3712, "high": 0.3775, "low": 0.3582, "close": 0.3744, "volume": 8541077.87, "close_time": 1747771199999, "quote_volume": 3139726.22449, "trades": 13369, "taker_buy_base": 4405669.95, "taker_buy_quote": 1621211.617014 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.3742, "high": 0.3877, "low": 0.3704, "close": 0.378, "volume": 8689843.63, "close_time": 1747785599999, "quote_volume": 3298155.2524, "trades": 12216, "taker_buy_base": 4253573.14, "taker_buy_quote": 1614900.690369 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.378, "high": 0.3929, "low": 0.3674, "close": 0.3869, "volume": 6155440.29, "close_time": 1747799999999, "quote_volume": 2343853.248043, "trades": 10229, "taker_buy_base": 3042462.77, "taker_buy_quote": 1159324.066812 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.3869, "high": 0.4025, "low": 0.3817, "close": 0.3831, "volume": 10425749.06, "close_time": 1747814399999, "quote_volume": 4089985.251866, "trades": 15635, "taker_buy_base": 5179185.87, "taker_buy_quote": 2032733.030608 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.3833, "high": 0.3943, "low": 0.3769, "close": 0.3912, "volume": 6444402.92, "close_time": 1747828799999, "quote_volume": 2470044.462802, "trades": 8942, "taker_buy_base": 3002986.72, "taker_buy_quote": 1151895.662453 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.3912, "high": 0.4069, "low": 0.3873, "close": 0.4, "volume": 14555775.69, "close_time": 1747843199999, "quote_volume": 5782706.548788, "trades": 24054, "taker_buy_base": 7406836.33, "taker_buy_quote": 2943214.104189 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.4002, "high": 0.414, "low": 0.3848, "close": 0.3985, "volume": 18940135.68, "close_time": 1747857599999, "quote_volume": 7504956.030994, "trades": 29362, "taker_buy_base": 9326260.9, "taker_buy_quote": 3698022.202401 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.3981, "high": 0.4086, "low": 0.3888, "close": 0.3962, "volume": 7291087.37, "close_time": 1747871999999, "quote_volume": 2893127.655931, "trades": 11154, "taker_buy_base": 3271620.16, "taker_buy_quote": 1299904.147608 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.3962, "high": 0.4147, "low": 0.3959, "close": 0.4076, "volume": 8818390.5, "close_time": 1747886399999, "quote_volume": 3588059.501455, "trades": 15179, "taker_buy_base": 4284935.24, "taker_buy_quote": 1742796.009198 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.4075, "high": 0.4166, "low": 0.4014, "close": 0.4107, "volume": 8483660.04, "close_time": 1747900799999, "quote_volume": 3463620.249096, "trades": 12027, "taker_buy_base": 4383124.66, "taker_buy_quote": 1791791.981479 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.4109, "high": 0.4214, "low": 0.4038, "close": 0.4071, "volume": 10680500.27, "close_time": 1747915199999, "quote_volume": 4406238.062028, "trades": 13973, "taker_buy_base": 5470410.39, "taker_buy_quote": 2259792.829826 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.4068, "high": 0.4154, "low": 0.398, "close": 0.4111, "volume": 9215279.76, "close_time": 1747929599999, "quote_volume": 3753805.245616, "trades": 14062, "taker_buy_base": 4397050.89, "taker_buy_quote": 1793639.199506 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.4112, "high": 0.423, "low": 0.4097, "close": 0.4136, "volume": 6986740.75, "close_time": 1747943999999, "quote_volume": 2909410.929221, "trades": 10425, "taker_buy_base": 3579449.75, "taker_buy_quote": 1491891.988845 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.4138, "high": 0.4225, "low": 0.4063, "close": 0.4166, "volume": 3260459.0, "close_time": 1747958399999, "quote_volume": 1352009.892454, "trades": 5872, "taker_buy_base": 1680800.73, "taker_buy_quote": 697516.572112 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.4167, "high": 0.4474, "low": 0.4115, "close": 0.4413, "volume": 5660914.39, "close_time": 1747972799999, "quote_volume": 2444112.208619, "trades": 9799, "taker_buy_base": 3356448.37, "taker_buy_quote": 1453523.401006 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.4418, "high": 0.4444, "low": 0.4158, "close": 0.4185, "volume": 7681892.29, "close_time": 1747987199999, "quote_volume": 3274521.084952, "trades": 11271, "taker_buy_base": 3679022.07, "taker_buy_quote": 1573079.453539 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.4186, "high": 0.4308, "low": 0.3986, "close": 0.4008, "volume": 9654040.31, "close_time": 1748001599999, "quote_volume": 4011753.940753, "trades": 16196, "taker_buy_base": 4520727.15, "taker_buy_quote": 1884261.981579 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.4009, "high": 0.4108, "low": 0.3852, "close": 0.3942, "volume": 12665427.79, "close_time": 1748015999999, "quote_volume": 5040482.751237, "trades": 22222, "taker_buy_base": 6402749.65, "taker_buy_quote": 2550946.596082 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.3944, "high": 0.4009, "low": 0.3892, "close": 0.3908, "volume": 4109696.42, "close_time": 1748030399999, "quote_volume": 1621571.671447, "trades": 7115, "taker_buy_base": 1754424.08, "taker_buy_quote": 692432.954279 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.3906, "high": 0.3913, "low": 0.3679, "close": 0.3707, "volume": 5070726.06, "close_time": 1748044799999, "quote_volume": 1924363.903721, "trades": 9192, "taker_buy_base": 2322226.09, "taker_buy_quote": 881966.486636 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.3706, "high": 0.3751, "low": 0.3658, "close": 0.3739, "volume": 4775141.73, "close_time": 1748059199999, "quote_volume": 1770558.920778, "trades": 9184, "taker_buy_base": 2287265.24, "taker_buy_quote": 848816.245313 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.3742, "high": 0.3829, "low": 0.3669, "close": 0.3687, "volume": 5325079.34, "close_time": 1748073599999, "quote_volume": 1987029.283232, "trades": 7592, "taker_buy_base": 2463742.47, "taker_buy_quote": 921333.075166 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.3688, "high": 0.3798, "low": 0.3647, "close": 0.3764, "volume": 6117752.78, "close_time": 1748087999999, "quote_volume": 2281882.049183, "trades": 9868, "taker_buy_base": 3287740.93, "taker_buy_quote": 1227784.359175 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.3763, "high": 0.3782, "low": 0.3679, "close": 0.3714, "volume": 4185382.47, "close_time": 1748102399999, "quote_volume": 1560229.877687, "trades": 6654, "taker_buy_base": 1762976.68, "taker_buy_quote": 658004.6222 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.3716, "high": 0.3775, "low": 0.3668, "close": 0.3691, "volume": 3783506.04, "close_time": 1748116799999, "quote_volume": 1402919.133682, "trades": 5502, "taker_buy_base": 1849889.62, "taker_buy_quote": 687425.161358 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.3691, "high": 0.3739, "low": 0.3635, "close": 0.3684, "volume": 3627392.22, "close_time": 1748131199999, "quote_volume": 1335223.368912, "trades": 5574, "taker_buy_base": 1840992.6, "taker_buy_quote": 677934.736622 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.3683, "high": 0.3751, "low": 0.3566, "close": 0.3727, "volume": 4138645.77, "close_time": 1748145599999, "quote_volume": 1509129.84735, "trades": 6847, "taker_buy_base": 1880561.92, "taker_buy_quote": 688016.422697 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.3723, "high": 0.3723, "low": 0.3618, "close": 0.3632, "volume": 2424639.92, "close_time": 1748159999999, "quote_volume": 889817.595188, "trades": 3801, "taker_buy_base": 1153845.68, "taker_buy_quote": 423162.589735 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.3633, "high": 0.3633, "low": 0.3552, "close": 0.3592, "volume": 4692485.25, "close_time": 1748174399999, "quote_volume": 1684643.504672, "trades": 6599, "taker_buy_base": 1893400.18, "taker_buy_quote": 680252.283023 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.3592, "high": 0.3655, "low": 0.3492, "close": 0.3571, "volume": 4313788.85, "close_time": 1748188799999, "quote_volume": 1546539.094622, "trades": 7373, "taker_buy_base": 2080878.16, "taker_buy_quote": 746907.610424 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.357, "high": 0.3649, "low": 0.3524, "close": 0.3631, "volume": 2747402.79, "close_time": 1748203199999, "quote_volume": 981008.643495, "trades": 4520, "taker_buy_base": 1414985.01, "taker_buy_quote": 505362.161434 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.3632, "high": 0.3803, "low": 0.3613, "close": 0.3786, "volume": 5471106.98, "close_time": 1748217599999, "quote_volume": 2036358.107572, "trades": 8513, "taker_buy_base": 3093499.04, "taker_buy_quote": 1151791.728506 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.3789, "high": 0.3871, "low": 0.3761, "close": 0.382, "volume": 14807613.56, "close_time": 1748231999999, "quote_volume": 5638690.425563, "trades": 14409, "taker_buy_base": 10785661.48, "taker_buy_quote": 4105665.152127 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.382, "high": 0.3954, "low": 0.3806, "close": 0.3934, "volume": 5737515.94, "close_time": 1748246399999, "quote_volume": 2224423.66126, "trades": 8324, "taker_buy_base": 3097357.03, "taker_buy_quote": 1201185.444316 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.3934, "high": 0.3942, "low": 0.3809, "close": 0.3842, "volume": 3780233.74, "close_time": 1748260799999, "quote_volume": 1461383.364947, "trades": 6411, "taker_buy_base": 1744071.81, "taker_buy_quote": 674250.658175 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.3843, "high": 0.3864, "low": 0.3733, "close": 0.3829, "volume": 6329976.23, "close_time": 1748275199999, "quote_volume": 2408357.488024, "trades": 10437, "taker_buy_base": 3041677.78, "taker_buy_quote": 1157297.981508 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.3829, "high": 0.3856, "low": 0.3713, "close": 0.3792, "volume": 5040796.31, "close_time": 1748289599999, "quote_volume": 1897678.503406, "trades": 8706, "taker_buy_base": 2384394.97, "taker_buy_quote": 898121.38475 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.3788, "high": 0.3875, "low": 0.3772, "close": 0.3864, "volume": 2820434.99, "close_time": 1748303999999, "quote_volume": 1080465.588686, "trades": 4642, "taker_buy_base": 1574842.51, "taker_buy_quote": 603463.60741 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.3868, "high": 0.3922, "low": 0.3741, "close": 0.379, "volume": 4812707.77, "close_time": 1748318399999, "quote_volume": 1835161.121535, "trades": 8543, "taker_buy_base": 2315099.45, "taker_buy_quote": 883505.720827 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.379, "high": 0.3949, "low": 0.3737, "close": 0.3925, "volume": 5738130.38, "close_time": 1748332799999, "quote_volume": 2219534.232852, "trades": 9131, "taker_buy_base": 3030552.11, "taker_buy_quote": 1173748.738218 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.3926, "high": 0.4032, "low": 0.391, "close": 0.4011, "volume": 6443421.11, "close_time": 1748347199999, "quote_volume": 2563025.638877, "trades": 8931, "taker_buy_base": 3480899.41, "taker_buy_quote": 1385435.692921 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.401, "high": 0.4142, "low": 0.3939, "close": 0.4037, "volume": 11045532.61, "close_time": 1748361599999, "quote_volume": 4453466.363182, "trades": 16429, "taker_buy_base": 5755480.05, "taker_buy_quote": 2320306.522736 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.4039, "high": 0.415, "low": 0.4001, "close": 0.4018, "volume": 6732752.41, "close_time": 1748375999999, "quote_volume": 2739104.528576, "trades": 10651, "taker_buy_base": 3301894.43, "taker_buy_quote": 1344199.439575 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.4018, "high": 0.4035, "low": 0.3949, "close": 0.3982, "volume": 3306103.73, "close_time": 1748390399999, "quote_volume": 1318898.860428, "trades": 5583, "taker_buy_base": 1540763.17, "taker_buy_quote": 615091.309864 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.3982, "high": 0.4048, "low": 0.3936, "close": 0.4012, "volume": 5925987.88, "close_time": 1748404799999, "quote_volume": 2364607.658106, "trades": 8613, "taker_buy_base": 3316378.98, "taker_buy_quote": 1325096.453184 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.4009, "high": 0.4024, "low": 0.3952, "close": 0.3958, "volume": 3105790.32, "close_time": 1748419199999, "quote_volume": 1240171.348008, "trades": 5084, "taker_buy_base": 1407945.44, "taker_buy_quote": 562559.128595 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.3958, "high": 0.4019, "low": 0.3895, "close": 0.4019, "volume": 3938781.34, "close_time": 1748433599999, "quote_volume": 1554383.926631, "trades": 6451, "taker_buy_base": 2024614.08, "taker_buy_quote": 799586.679195 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.402, "high": 0.4093, "low": 0.3789, "close": 0.379, "volume": 8932009.48, "close_time": 1748447999999, "quote_volume": 3515608.319257, "trades": 14241, "taker_buy_base": 3974079.99, "taker_buy_quote": 1565713.74847 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.3791, "high": 0.386, "low": 0.3724, "close": 0.3743, "volume": 4711958.46, "close_time": 1748462399999, "quote_volume": 1787068.953073, "trades": 7628, "taker_buy_base": 2202921.23, "taker_buy_quote": 835323.419849 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.3743, "high": 0.3919, "low": 0.3736, "close": 0.39, "volume": 3471163.56, "close_time": 1748476799999, "quote_volume": 1326901.435242, "trades": 5216, "taker_buy_base": 1800286.02, "taker_buy_quote": 688385.685244 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.3902, "high": 0.4122, "low": 0.3871, "close": 0.4019, "volume": 9593465.21, "close_time": 1748491199999, "quote_volume": 3860143.06707, "trades": 13120, "taker_buy_base": 4742437.53, "taker_buy_quote": 1907753.669528 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.402, "high": 0.404, "low": 0.3855, "close": 0.3906, "volume": 5499855.72, "close_time": 1748505599999, "quote_volume": 2157605.791819, "trades": 7759, "taker_buy_base": 2730848.74, "taker_buy_quote": 1071509.853705 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.391, "high": 0.3957, "low": 0.3869, "close": 0.3924, "volume": 3723960.76, "close_time": 1748519999999, "quote_volume": 1455622.885722, "trades": 5410, "taker_buy_base": 1864215.97, "taker_buy_quote": 728731.066399 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.3921, "high": 0.3921, "low": 0.3779, "close": 0.383, "volume": 5332386.24, "close_time": 1748534399999, "quote_volume": 2054605.283391, "trades": 8748, "taker_buy_base": 2229200.98, "taker_buy_quote": 859232.541585 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.3832, "high": 0.3851, "low": 0.3741, "close": 0.3764, "volume": 5151592.11, "close_time": 1748548799999, "quote_volume": 1950460.363851, "trades": 7057, "taker_buy_base": 2356426.38, "taker_buy_quote": 892089.917996 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.3764, "high": 0.3811, "low": 0.3701, "close": 0.3732, "volume": 2377043.88, "close_time": 1748563199999, "quote_volume": 894404.33598, "trades": 4092, "taker_buy_base": 1160850.22, "taker_buy_quote": 436995.245344 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.3731, "high": 0.3768, "low": 0.3526, "close": 0.3608, "volume": 6960820.74, "close_time": 1748577599999, "quote_volume": 2522041.702717, "trades": 11676, "taker_buy_base": 2986807.1, "taker_buy_quote": 1081975.300239 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.3608, "high": 0.363, "low": 0.3494, "close": 0.351, "volume": 4693113.35, "close_time": 1748591999999, "quote_volume": 1665484.558713, "trades": 6325, "taker_buy_base": 2104135.57, "taker_buy_quote": 747713.376211 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.3511, "high": 0.3542, "low": 0.3451, "close": 0.3496, "volume": 5464001.7, "close_time": 1748606399999, "quote_volume": 1912996.222651, "trades": 7731, "taker_buy_base": 2715314.95, "taker_buy_quote": 950874.321559 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.3494, "high": 0.3505, "low": 0.3335, "close": 0.334, "volume": 8805624.26, "close_time": 1748620799999, "quote_volume": 2991361.97177, "trades": 12140, "taker_buy_base": 4172458.51, "taker_buy_quote": 1417213.899534 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.3341, "high": 0.3359, "low": 0.311, "close": 0.3218, "volume": 13280273.02, "close_time": 1748635199999, "quote_volume": 4253886.998516, "trades": 17974, "taker_buy_base": 5864021.07, "taker_buy_quote": 1877252.69269 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.3217, "high": 0.3235, "low": 0.2984, "close": 0.3011, "volume": 6899658.09, "close_time": 1748649599999, "quote_volume": 2131908.045653, "trades": 9686, "taker_buy_base": 3060289.25, "taker_buy_quote": 947169.593366 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.3012, "high": 0.3032, "low": 0.2878, "close": 0.2966, "volume": 11315939.98, "close_time": 1748663999999, "quote_volume": 3336642.610819, "trades": 14263, "taker_buy_base": 5465896.54, "taker_buy_quote": 1614109.457424 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.2968, "high": 0.3067, "low": 0.294, "close": 0.3051, "volume": 4115949.51, "close_time": 1748678399999, "quote_volume": 1237875.791571, "trades": 5046, "taker_buy_base": 2110109.46, "taker_buy_quote": 634739.069828 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.3052, "high": 0.3058, "low": 0.2977, "close": 0.299, "volume": 4474824.07, "close_time": 1748692799999, "quote_volume": 1347293.722241, "trades": 4848, "taker_buy_base": 2089461.36, "taker_buy_quote": 629790.367122 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.2989, "high": 0.3084, "low": 0.2984, "close": 0.2998, "volume": 5394397.53, "close_time": 1748707199999, "quote_volume": 1632238.590266, "trades": 5986, "taker_buy_base": 2773080.9, "taker_buy_quote": 838698.690682 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.2998, "high": 0.309, "low": 0.2986, "close": 0.3074, "volume": 4061906.82, "close_time": 1748721599999, "quote_volume": 1239909.427332, "trades": 4493, "taker_buy_base": 1980116.34, "taker_buy_quote": 604346.153378 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.3073, "high": 0.3109, "low": 0.3051, "close": 0.3056, "volume": 2312677.2, "close_time": 1748735999999, "quote_volume": 712823.594861, "trades": 2788, "taker_buy_base": 1076231.67, "taker_buy_quote": 331747.363621 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.3059, "high": 0.3087, "low": 0.2995, "close": 0.3065, "volume": 3185942.75, "close_time": 1748750399999, "quote_volume": 970938.719887, "trades": 3959, "taker_buy_base": 1666142.94, "taker_buy_quote": 508182.543124 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.3066, "high": 0.316, "low": 0.305, "close": 0.3106, "volume": 2821288.31, "close_time": 1748764799999, "quote_volume": 876556.817508, "trades": 4108, "taker_buy_base": 1336137.36, "taker_buy_quote": 415377.428043 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.3105, "high": 0.3107, "low": 0.302, "close": 0.3073, "volume": 5145460.06, "close_time": 1748779199999, "quote_volume": 1575214.455794, "trades": 5022, "taker_buy_base": 2863539.1, "taker_buy_quote": 877025.454205 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.3073, "high": 0.3123, "low": 0.3022, "close": 0.3116, "volume": 3732854.74, "close_time": 1748793599999, "quote_volume": 1151196.388786, "trades": 4296, "taker_buy_base": 1818729.42, "taker_buy_quote": 561253.560716 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.3115, "high": 0.3172, "low": 0.305, "close": 0.3107, "volume": 5669679.26, "close_time": 1748807999999, "quote_volume": 1768206.106086, "trades": 6194, "taker_buy_base": 2764675.44, "taker_buy_quote": 862027.820532 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.3107, "high": 0.3186, "low": 0.3085, "close": 0.3137, "volume": 3564422.66, "close_time": 1748822399999, "quote_volume": 1120707.828122, "trades": 3626, "taker_buy_base": 1900618.3, "taker_buy_quote": 597702.643022 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.3138, "high": 0.3155, "low": 0.3043, "close": 0.3061, "volume": 2795619.58, "close_time": 1748836799999, "quote_volume": 866390.823058, "trades": 3246, "taker_buy_base": 1111648.44, "taker_buy_quote": 345287.052746 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.3063, "high": 0.3117, "low": 0.3013, "close": 0.3095, "volume": 3009449.43, "close_time": 1748851199999, "quote_volume": 921328.949084, "trades": 3320, "taker_buy_base": 1575974.16, "taker_buy_quote": 482663.701287 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.3095, "high": 0.3122, "low": 0.3008, "close": 0.3047, "volume": 3688452.13, "close_time": 1748865599999, "quote_volume": 1123808.63991, "trades": 3757, "taker_buy_base": 1821417.63, "taker_buy_quote": 555001.788463 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.3046, "high": 0.3156, "low": 0.3025, "close": 0.3123, "volume": 6520566.91, "close_time": 1748879999999, "quote_volume": 2025606.498777, "trades": 7989, "taker_buy_base": 3630948.76, "taker_buy_quote": 1128694.527941 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.3124, "high": 0.3161, "low": 0.303, "close": 0.3058, "volume": 4973950.16, "close_time": 1748894399999, "quote_volume": 1544976.247691, "trades": 5964, "taker_buy_base": 2301662.22, "taker_buy_quote": 715913.540473 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.3058, "high": 0.3304, "low": 0.3058, "close": 0.3229, "volume": 10999425.76, "close_time": 1748908799999, "quote_volume": 3552773.482751, "trades": 12596, "taker_buy_base": 5403674.2, "taker_buy_quote": 1745075.220363 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.323, "high": 0.3401, "low": 0.321, "close": 0.3297, "volume": 10066877.73, "close_time": 1748923199999, "quote_volume": 3339316.658978, "trades": 11371, "taker_buy_base": 4733615.13, "taker_buy_quote": 1571668.602867 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.3299, "high": 0.3408, "low": 0.3248, "close": 0.3391, "volume": 7087216.41, "close_time": 1748937599999, "quote_volume": 2362025.981004, "trades": 7841, "taker_buy_base": 3344084.44, "taker_buy_quote": 1115582.337401 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.3392, "high": 0.3472, "low": 0.333, "close": 0.3413, "volume": 5985886.08, "close_time": 1748951999999, "quote_volume": 2036086.756168, "trades": 7658, "taker_buy_base": 2903298.15, "taker_buy_quote": 988040.886155 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.3417, "high": 0.3491, "low": 0.3376, "close": 0.3426, "volume": 12151509.02, "close_time": 1748966399999, "quote_volume": 4179465.467499, "trades": 13310, "taker_buy_base": 5823067.52, "taker_buy_quote": 2003315.35142 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.3427, "high": 0.3449, "low": 0.3357, "close": 0.342, "volume": 6619486.43, "close_time": 1748980799999, "quote_volume": 2250843.83671, "trades": 7857, "taker_buy_base": 3195440.41, "taker_buy_quote": 1088023.588657 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.342, "high": 0.3424, "low": 0.3309, "close": 0.3382, "volume": 6033288.65, "close_time": 1748995199999, "quote_volume": 2028663.767284, "trades": 6347, "taker_buy_base": 2994811.25, "taker_buy_quote": 1007660.419938 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.3379, "high": 0.3514, "low": 0.334, "close": 0.3462, "volume": 5898557.37, "close_time": 1749009599999, "quote_volume": 2030068.166222, "trades": 7309, "taker_buy_base": 3243663.24, "taker_buy_quote": 1118316.32474 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.3464, "high": 0.3476, "low": 0.3383, "close": 0.3415, "volume": 4262552.1, "close_time": 1749023999999, "quote_volume": 1457262.175384, "trades": 4907, "taker_buy_base": 2053973.85, "taker_buy_quote": 702617.784906 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.3418, "high": 0.3437, "low": 0.3331, "close": 0.3341, "volume": 3652483.53, "close_time": 1749038399999, "quote_volume": 1236952.805905, "trades": 4518, "taker_buy_base": 1710091.16, "taker_buy_quote": 579224.530561 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.3341, "high": 0.3456, "low": 0.3284, "close": 0.3439, "volume": 5808613.23, "close_time": 1749052799999, "quote_volume": 1948563.208348, "trades": 7665, "taker_buy_base": 2873527.14, "taker_buy_quote": 965863.846415 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.3442, "high": 0.3559, "low": 0.3218, "close": 0.323, "volume": 10070320.55, "close_time": 1749067199999, "quote_volume": 3437622.704537, "trades": 11599, "taker_buy_base": 4745831.04, "taker_buy_quote": 1624371.507565 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.3228, "high": 0.3233, "low": 0.312, "close": 0.3144, "volume": 6402670.38, "close_time": 1749081599999, "quote_volume": 2027357.728597, "trades": 8014, "taker_buy_base": 2967348.49, "taker_buy_quote": 940213.310672 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.3143, "high": 0.321, "low": 0.3116, "close": 0.3175, "volume": 3357228.62, "close_time": 1749095999999, "quote_volume": 1065031.403224, "trades": 4691, "taker_buy_base": 1681558.88, "taker_buy_quote": 533501.473621 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.3175, "high": 0.3185, "low": 0.3103, "close": 0.314, "volume": 4234024.26, "close_time": 1749110399999, "quote_volume": 1329650.622498, "trades": 6975, "taker_buy_base": 2092783.78, "taker_buy_quote": 657621.72375 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.314, "high": 0.316, "low": 0.3069, "close": 0.3102, "volume": 4279470.2, "close_time": 1749124799999, "quote_volume": 1329501.744595, "trades": 7025, "taker_buy_base": 2011358.33, "taker_buy_quote": 624881.559744 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.3102, "high": 0.3185, "low": 0.3023, "close": 0.3105, "volume": 12266694.27, "close_time": 1749139199999, "quote_volume": 3807707.617326, "trades": 15700, "taker_buy_base": 5622273.05, "taker_buy_quote": 1750861.664186 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.3105, "high": 0.3121, "low": 0.2962, "close": 0.2998, "volume": 12771691.59, "close_time": 1749153599999, "quote_volume": 3890031.1692, "trades": 17433, "taker_buy_base": 5669347.8, "taker_buy_quote": 1728448.89589 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.2999, "high": 0.3015, "low": 0.2827, "close": 0.2841, "volume": 16324764.12, "close_time": 1749167999999, "quote_volume": 4737808.224092, "trades": 19001, "taker_buy_base": 8052532.74, "taker_buy_quote": 2337075.758154 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.2842, "high": 0.2956, "low": 0.2842, "close": 0.2938, "volume": 4184569.38, "close_time": 1749182399999, "quote_volume": 1210833.53792, "trades": 5628, "taker_buy_base": 1932383.26, "taker_buy_quote": 560302.103563 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.2942, "high": 0.2985, "low": 0.2909, "close": 0.2931, "volume": 4655658.65, "close_time": 1749196799999, "quote_volume": 1376167.910461, "trades": 6500, "taker_buy_base": 2083706.33, "taker_buy_quote": 615994.783982 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.2931, "high": 0.2971, "low": 0.2928, "close": 0.2954, "volume": 2715126.9, "close_time": 1749211199999, "quote_volume": 800528.844857, "trades": 3622, "taker_buy_base": 1296120.78, "taker_buy_quote": 382319.711508 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.2957, "high": 0.31, "low": 0.2954, "close": 0.3029, "volume": 13021251.92, "close_time": 1749225599999, "quote_volume": 3926114.293396, "trades": 10496, "taker_buy_base": 5094886.57, "taker_buy_quote": 1538688.902392 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.3028, "high": 0.3046, "low": 0.2933, "close": 0.2952, "volume": 4247824.86, "close_time": 1749239999999, "quote_volume": 1266210.610072, "trades": 4690, "taker_buy_base": 1847687.83, "taker_buy_quote": 551575.83504 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.2955, "high": 0.2998, "low": 0.2946, "close": 0.298, "volume": 1726307.52, "close_time": 1749254399999, "quote_volume": 512761.035361, "trades": 2513, "taker_buy_base": 950835.76, "taker_buy_quote": 282554.602395 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.2981, "high": 0.3071, "low": 0.298, "close": 0.3063, "volume": 2590032.81, "close_time": 1749268799999, "quote_volume": 782715.578304, "trades": 4085, "taker_buy_base": 1266570.73, "taker_buy_quote": 382808.359373 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.3062, "high": 0.3124, "low": 0.3045, "close": 0.31, "volume": 4798179.91, "close_time": 1749283199999, "quote_volume": 1479936.606141, "trades": 5774, "taker_buy_base": 2699062.77, "taker_buy_quote": 832124.644223 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.31, "high": 0.3209, "low": 0.3079, "close": 0.3203, "volume": 4576503.1, "close_time": 1749297599999, "quote_volume": 1435547.413163, "trades": 7283, "taker_buy_base": 2800911.86, "taker_buy_quote": 880276.624803 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.3205, "high": 0.3372, "low": 0.3188, "close": 0.3331, "volume": 9687968.17, "close_time": 1749311999999, "quote_volume": 3182295.386183, "trades": 14889, "taker_buy_base": 5351555.06, "taker_buy_quote": 1757617.087148 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.333, "high": 0.3339, "low": 0.323, "close": 0.3256, "volume": 5831078.8, "close_time": 1749326399999, "quote_volume": 1911045.721111, "trades": 8271, "taker_buy_base": 2588328.37, "taker_buy_quote": 848164.539434 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.3257, "high": 0.3264, "low": 0.3204, "close": 0.3214, "volume": 2291533.95, "close_time": 1749340799999, "quote_volume": 739523.874571, "trades": 3913, "taker_buy_base": 1071466.71, "taker_buy_quote": 345937.820528 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.3214, "high": 0.3222, "low": 0.3164, "close": 0.3178, "volume": 2217354.89, "close_time": 1749355199999, "quote_volume": 706125.255539, "trades": 3935, "taker_buy_base": 1049839.33, "taker_buy_quote": 334385.079308 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.3178, "high": 0.3226, "low": 0.3165, "close": 0.317, "volume": 2551904.32, "close_time": 1749369599999, "quote_volume": 813993.415522, "trades": 3712, "taker_buy_base": 1222273.65, "taker_buy_quote": 390312.385989 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.3171, "high": 0.32, "low": 0.3114, "close": 0.3155, "volume": 4201207.19, "close_time": 1749383999999, "quote_volume": 1320397.936382, "trades": 5958, "taker_buy_base": 2013572.29, "taker_buy_quote": 633101.161904 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.3156, "high": 0.3178, "low": 0.3115, "close": 0.3148, "volume": 2916122.5, "close_time": 1749398399999, "quote_volume": 916810.51165, "trades": 4450, "taker_buy_base": 1522093.99, "taker_buy_quote": 478698.462738 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.3147, "high": 0.3239, "low": 0.3143, "close": 0.3196, "volume": 3912437.55, "close_time": 1749412799999, "quote_volume": 1251817.526956, "trades": 4434, "taker_buy_base": 2298114.82, "taker_buy_quote": 735855.436542 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.3198, "high": 0.323, "low": 0.3152, "close": 0.3172, "volume": 4574718.74, "close_time": 1749427199999, "quote_volume": 1460707.360956, "trades": 6004, "taker_buy_base": 1786259.62, "taker_buy_quote": 569918.52345 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.3171, "high": 0.3217, "low": 0.3157, "close": 0.3212, "volume": 2576803.21, "close_time": 1749441599999, "quote_volume": 821129.156139, "trades": 4626, "taker_buy_base": 1268689.15, "taker_buy_quote": 404362.391043 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.3211, "high": 0.3217, "low": 0.3166, "close": 0.3194, "volume": 2506503.0, "close_time": 1749455999999, "quote_volume": 799541.400009, "trades": 3658, "taker_buy_base": 1234695.38, "taker_buy_quote": 393913.125542 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.3195, "high": 0.3308, "low": 0.3187, "close": 0.3285, "volume": 6936144.58, "close_time": 1749470399999, "quote_volume": 2268380.342272, "trades": 8907, "taker_buy_base": 3664368.69, "taker_buy_quote": 1198118.436569 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.3286, "high": 0.3392, "low": 0.3228, "close": 0.3244, "volume": 12329699.94, "close_time": 1749484799999, "quote_volume": 4071962.678049, "trades": 14201, "taker_buy_base": 7407998.4, "taker_buy_quote": 2450717.236076 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.3247, "high": 0.334, "low": 0.3246, "close": 0.328, "volume": 4731444.26, "close_time": 1749499199999, "quote_volume": 1559590.538533, "trades": 6298, "taker_buy_base": 2221401.04, "taker_buy_quote": 732575.860747 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.328, "high": 0.3446, "low": 0.3269, "close": 0.3437, "volume": 7136787.43, "close_time": 1749513599999, "quote_volume": 2410218.306569, "trades": 7481, "taker_buy_base": 3363092.31, "taker_buy_quote": 1135829.789921 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.3438, "high": 0.35, "low": 0.3411, "close": 0.3475, "volume": 7029829.82, "close_time": 1749527999999, "quote_volume": 2428682.684374, "trades": 8043, "taker_buy_base": 3325406.56, "taker_buy_quote": 1148965.732511 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.3475, "high": 0.3486, "low": 0.3338, "close": 0.3392, "volume": 4856709.27, "close_time": 1749542399999, "quote_volume": 1652941.525718, "trades": 6149, "taker_buy_base": 2189952.74, "taker_buy_quote": 745150.30527 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.3394, "high": 0.368, "low": 0.3336, "close": 0.368, "volume": 14704618.24, "close_time": 1749556799999, "quote_volume": 5114082.163519, "trades": 16021, "taker_buy_base": 7200103.61, "taker_buy_quote": 2517792.573371 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.3679, "high": 0.3734, "low": 0.3501, "close": 0.3564, "volume": 11737129.18, "close_time": 1749571199999, "quote_volume": 4249240.687236, "trades": 15607, "taker_buy_base": 5266325.98, "taker_buy_quote": 1907881.211419 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.3565, "high": 0.366, "low": 0.3502, "close": 0.3606, "volume": 7058593.81, "close_time": 1749585599999, "quote_volume": 2518220.216681, "trades": 9158, "taker_buy_base": 3385564.96, "taker_buy_quote": 1208036.37831 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.3605, "high": 0.3718, "low": 0.3544, "close": 0.3706, "volume": 6700650.35, "close_time": 1749599999999, "quote_volume": 2432968.586842, "trades": 8635, "taker_buy_base": 3127620.63, "taker_buy_quote": 1136845.363051 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.3706, "high": 0.3742, "low": 0.3561, "close": 0.358, "volume": 4873306.24, "close_time": 1749614399999, "quote_volume": 1769607.796063, "trades": 7365, "taker_buy_base": 2162713.32, "taker_buy_quote": 786034.124459 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.3577, "high": 0.3626, "low": 0.3549, "close": 0.3599, "volume": 2943337.09, "close_time": 1749628799999, "quote_volume": 1054744.659117, "trades": 3834, "taker_buy_base": 1269352.69, "taker_buy_quote": 455367.350988 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.3599, "high": 0.3609, "low": 0.3499, "close": 0.3529, "volume": 4369831.64, "close_time": 1749643199999, "quote_volume": 1545667.284558, "trades": 5523, "taker_buy_base": 1801124.84, "taker_buy_quote": 637418.50155 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.3531, "high": 0.3779, "low": 0.3517, "close": 0.3739, "volume": 13427375.14, "close_time": 1749657599999, "quote_volume": 4922030.013924, "trades": 19911, "taker_buy_base": 6935693.52, "taker_buy_quote": 2543238.732145 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.3741, "high": 0.3747, "low": 0.3549, "close": 0.3561, "volume": 7485032.23, "close_time": 1749671999999, "quote_volume": 2726984.382016, "trades": 9862, "taker_buy_base": 3263685.47, "taker_buy_quote": 1189446.383575 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.356, "high": 0.3606, "low": 0.3413, "close": 0.346, "volume": 5390305.9, "close_time": 1749686399999, "quote_volume": 1886014.489325, "trades": 8210, "taker_buy_base": 2281595.64, "taker_buy_quote": 798926.148971 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.3461, "high": 0.3511, "low": 0.3406, "close": 0.3426, "volume": 3618220.79, "close_time": 1749700799999, "quote_volume": 1250685.654075, "trades": 5269, "taker_buy_base": 1674386.26, "taker_buy_quote": 578941.569781 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.3427, "high": 0.3427, "low": 0.3306, "close": 0.3308, "volume": 3674346.28, "close_time": 1749715199999, "quote_volume": 1238385.182606, "trades": 5364, "taker_buy_base": 1741560.38, "taker_buy_quote": 587178.93212 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.3308, "high": 0.3357, "low": 0.3257, "close": 0.3266, "volume": 8448490.62, "close_time": 1749729599999, "quote_volume": 2798465.378566, "trades": 9757, "taker_buy_base": 4751078.14, "taker_buy_quote": 1575961.802162 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.3268, "high": 0.3381, "low": 0.3229, "close": 0.3255, "volume": 6768495.34, "close_time": 1749743999999, "quote_volume": 2241094.978643, "trades": 8341, "taker_buy_base": 3246606.54, "taker_buy_quote": 1076394.296042 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.3255, "high": 0.3371, "low": 0.318, "close": 0.3199, "volume": 5416961.08, "close_time": 1749758399999, "quote_volume": 1778651.992222, "trades": 7279, "taker_buy_base": 2659747.55, "taker_buy_quote": 873496.264344 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.3198, "high": 0.3217, "low": 0.3107, "close": 0.3113, "volume": 6752081.21, "close_time": 1749772799999, "quote_volume": 2129688.704993, "trades": 8245, "taker_buy_base": 3108463.32, "taker_buy_quote": 980760.496349 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.3114, "high": 0.3126, "low": 0.2786, "close": 0.2875, "volume": 24789086.28, "close_time": 1749787199999, "quote_volume": 7237765.956312, "trades": 34021, "taker_buy_base": 10838850.4, "taker_buy_quote": 3158605.664887 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.2876, "high": 0.2965, "low": 0.2848, "close": 0.2946, "volume": 7376692.3, "close_time": 1749801599999, "quote_volume": 2142937.381457, "trades": 8611, "taker_buy_base": 3563319.93, "taker_buy_quote": 1034673.873375 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.2946, "high": 0.301, "low": 0.2907, "close": 0.2947, "volume": 7532832.21, "close_time": 1749815999999, "quote_volume": 2221443.832384, "trades": 8911, "taker_buy_base": 3655969.55, "taker_buy_quote": 1077872.044225 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.2947, "high": 0.301, "low": 0.2883, "close": 0.2947, "volume": 10296016.77, "close_time": 1749830399999, "quote_volume": 3035808.456503, "trades": 11681, "taker_buy_base": 4892324.19, "taker_buy_quote": 1442345.432247 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.2948, "high": 0.2998, "low": 0.287, "close": 0.2904, "volume": 8024889.99, "close_time": 1749844799999, "quote_volume": 2343855.231952, "trades": 10170, "taker_buy_base": 3703272.36, "taker_buy_quote": 1082258.284504 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.2905, "high": 0.3009, "low": 0.2896, "close": 0.3006, "volume": 3151721.27, "close_time": 1749859199999, "quote_volume": 927712.994962, "trades": 4781, "taker_buy_base": 1628550.25, "taker_buy_quote": 479782.839765 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.3005, "high": 0.3019, "low": 0.296, "close": 0.2985, "volume": 2573814.01, "close_time": 1749873599999, "quote_volume": 769691.74003, "trades": 3874, "taker_buy_base": 1276469.96, "taker_buy_quote": 381744.834707 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.2984, "high": 0.3009, "low": 0.2942, "close": 0.2976, "volume": 1736101.65, "close_time": 1749887999999, "quote_volume": 518154.89443, "trades": 2589, "taker_buy_base": 759252.58, "taker_buy_quote": 226822.664856 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.2974, "high": 0.2982, "low": 0.2941, "close": 0.2969, "volume": 2318373.32, "close_time": 1749902399999, "quote_volume": 687347.008782, "trades": 2966, "taker_buy_base": 988387.97, "taker_buy_quote": 293042.439898 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.2966, "high": 0.2999, "low": 0.29, "close": 0.2922, "volume": 2363070.54, "close_time": 1749916799999, "quote_volume": 697083.789433, "trades": 2963, "taker_buy_base": 1066798.25, "taker_buy_quote": 314993.1987 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.2921, "high": 0.2947, "low": 0.2878, "close": 0.2899, "volume": 3156453.17, "close_time": 1749931199999, "quote_volume": 918052.303916, "trades": 4090, "taker_buy_base": 1498236.67, "taker_buy_quote": 435943.294203 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.29, "high": 0.295, "low": 0.2867, "close": 0.2925, "volume": 2216463.17, "close_time": 1749945599999, "quote_volume": 646173.419377, "trades": 2909, "taker_buy_base": 1050449.71, "taker_buy_quote": 306342.989422 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2927, "high": 0.2967, "low": 0.2927, "close": 0.2953, "volume": 1292946.85, "close_time": 1749959999999, "quote_volume": 381349.195901, "trades": 1721, "taker_buy_base": 636582.3, "taker_buy_quote": 187767.027781 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.2952, "high": 0.3012, "low": 0.2947, "close": 0.2966, "volume": 2229124.48, "close_time": 1749974399999, "quote_volume": 664428.895486, "trades": 2797, "taker_buy_base": 1290958.6, "taker_buy_quote": 384877.040158 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.2965, "high": 0.2979, "low": 0.2919, "close": 0.2974, "volume": 1668772.48, "close_time": 1749988799999, "quote_volume": 492641.796654, "trades": 2470, "taker_buy_base": 801576.66, "taker_buy_quote": 236690.620559 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.2974, "high": 0.3049, "low": 0.2959, "close": 0.2997, "volume": 4177464.1, "close_time": 1750003199999, "quote_volume": 1257365.678675, "trades": 5686, "taker_buy_base": 2006821.36, "taker_buy_quote": 603350.101074 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.2997, "high": 0.3026, "low": 0.2971, "close": 0.2992, "volume": 2878762.72, "close_time": 1750017599999, "quote_volume": 863714.792574, "trades": 3948, "taker_buy_base": 1462680.29, "taker_buy_quote": 439281.303594 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.2993, "high": 0.3041, "low": 0.2933, "close": 0.3031, "volume": 4269199.5, "close_time": 1750031999999, "quote_volume": 1274310.989791, "trades": 5558, "taker_buy_base": 2027484.52, "taker_buy_quote": 606947.34106 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.3033, "high": 0.3083, "low": 0.2973, "close": 0.3049, "volume": 3117795.27, "close_time": 1750046399999, "quote_volume": 945524.117709, "trades": 4362, "taker_buy_base": 1468327.47, "taker_buy_quote": 445623.633837 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.3049, "high": 0.3139, "low": 0.3045, "close": 0.3113, "volume": 4560944.68, "close_time": 1750060799999, "quote_volume": 1411799.771876, "trades": 5346, "taker_buy_base": 2276156.22, "taker_buy_quote": 704841.80357 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.3116, "high": 0.3122, "low": 0.3068, "close": 0.3097, "volume": 3077594.47, "close_time": 1750075199999, "quote_volume": 953452.13537, "trades": 3291, "taker_buy_base": 1583933.34, "taker_buy_quote": 490961.51194 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.3099, "high": 0.3162, "low": 0.3069, "close": 0.3113, "volume": 5441344.1, "close_time": 1750089599999, "quote_volume": 1697881.767766, "trades": 5807, "taker_buy_base": 2933426.99, "taker_buy_quote": 915479.288228 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.3114, "high": 0.3158, "low": 0.3107, "close": 0.3131, "volume": 2726164.67, "close_time": 1750103999999, "quote_volume": 853729.158623, "trades": 3457, "taker_buy_base": 1342887.39, "taker_buy_quote": 420508.086879 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.3127, "high": 0.3153, "low": 0.2934, "close": 0.2944, "volume": 9180550.3, "close_time": 1750118399999, "quote_volume": 2789105.205556, "trades": 8741, "taker_buy_base": 3923246.92, "taker_buy_quote": 1192356.574206 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.2944, "high": 0.3022, "low": 0.2853, "close": 0.2983, "volume": 9798228.43, "close_time": 1750132799999, "quote_volume": 2883738.043966, "trades": 10152, "taker_buy_base": 4945196.2, "taker_buy_quote": 1456012.014386 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.2985, "high": 0.2988, "low": 0.2912, "close": 0.2928, "volume": 3806416.77, "close_time": 1750147199999, "quote_volume": 1120997.154936, "trades": 3908, "taker_buy_base": 1607077.34, "taker_buy_quote": 473714.77328 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.2927, "high": 0.2957, "low": 0.2857, "close": 0.2874, "volume": 6257514.21, "close_time": 1750161599999, "quote_volume": 1811520.192601, "trades": 5709, "taker_buy_base": 3174766.1, "taker_buy_quote": 918976.437157 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.2871, "high": 0.2915, "low": 0.2783, "close": 0.2816, "volume": 10712065.98, "close_time": 1750175999999, "quote_volume": 3046069.714493, "trades": 10141, "taker_buy_base": 5358546.88, "taker_buy_quote": 1524217.462725 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.2816, "high": 0.2895, "low": 0.2748, "close": 0.287, "volume": 8978403.34, "close_time": 1750190399999, "quote_volume": 2519152.6198, "trades": 9904, "taker_buy_base": 4315213.95, "taker_buy_quote": 1211929.495136 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.2869, "high": 0.2883, "low": 0.2771, "close": 0.2798, "volume": 4668789.37, "close_time": 1750204799999, "quote_volume": 1317330.539319, "trades": 4705, "taker_buy_base": 2156258.23, "taker_buy_quote": 608739.570151 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.2801, "high": 0.2833, "low": 0.2774, "close": 0.2803, "volume": 2757469.97, "close_time": 1750219199999, "quote_volume": 772274.817313, "trades": 2940, "taker_buy_base": 1254585.38, "taker_buy_quote": 351688.479142 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.2803, "high": 0.2846, "low": 0.2785, "close": 0.2813, "volume": 2344085.0, "close_time": 1750233599999, "quote_volume": 660266.443439, "trades": 2219, "taker_buy_base": 1167682.8, "taker_buy_quote": 329073.837463 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.2814, "high": 0.283, "low": 0.2697, "close": 0.2744, "volume": 4997824.92, "close_time": 1750247999999, "quote_volume": 1375535.563497, "trades": 4106, "taker_buy_base": 2096109.88, "taker_buy_quote": 577073.730274 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.2743, "high": 0.28, "low": 0.2671, "close": 0.2773, "volume": 10250185.26, "close_time": 1750262399999, "quote_volume": 2811580.298096, "trades": 8595, "taker_buy_base": 5905539.98, "taker_buy_quote": 1620248.405499 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.2774, "high": 0.2794, "low": 0.2718, "close": 0.2757, "volume": 7102524.31, "close_time": 1750276799999, "quote_volume": 1956801.67241, "trades": 6342, "taker_buy_base": 3312288.24, "taker_buy_quote": 913000.283624 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.2758, "high": 0.2871, "low": 0.2744, "close": 0.2855, "volume": 3437272.15, "close_time": 1750291199999, "quote_volume": 973735.541481, "trades": 3396, "taker_buy_base": 1763541.8, "taker_buy_quote": 499300.27354 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.2856, "high": 0.29, "low": 0.2831, "close": 0.2871, "volume": 3340155.96, "close_time": 1750305599999, "quote_volume": 957081.811127, "trades": 3166, "taker_buy_base": 1787116.39, "taker_buy_quote": 512245.079564 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.2871, "high": 0.2888, "low": 0.2846, "close": 0.2862, "volume": 3983872.33, "close_time": 1750319999999, "quote_volume": 1141801.496402, "trades": 3240, "taker_buy_base": 1687125.1, "taker_buy_quote": 483239.823097 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.2861, "high": 0.2904, "low": 0.2851, "close": 0.2868, "volume": 2582533.22, "close_time": 1750334399999, "quote_volume": 740974.950986, "trades": 3397, "taker_buy_base": 1227165.16, "taker_buy_quote": 352232.347927 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.2869, "high": 0.2891, "low": 0.2809, "close": 0.2823, "volume": 2887512.69, "close_time": 1750348799999, "quote_volume": 821710.99287, "trades": 3538, "taker_buy_base": 1262321.4, "taker_buy_quote": 359429.575168 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.2824, "high": 0.2878, "low": 0.2793, "close": 0.2825, "volume": 3699224.46, "close_time": 1750363199999, "quote_volume": 1048381.900431, "trades": 3857, "taker_buy_base": 1790216.59, "taker_buy_quote": 507662.355362 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.2826, "high": 0.2854, "low": 0.2804, "close": 0.2829, "volume": 2607532.98, "close_time": 1750377599999, "quote_volume": 736646.212404, "trades": 2427, "taker_buy_base": 1346196.0, "taker_buy_quote": 380505.626613 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.2829, "high": 0.2857, "low": 0.281, "close": 0.2825, "volume": 1389638.13, "close_time": 1750391999999, "quote_volume": 393664.519714, "trades": 1781, "taker_buy_base": 593834.85, "taker_buy_quote": 168305.450225 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.2822, "high": 0.29, "low": 0.2789, "close": 0.2896, "volume": 3068247.44, "close_time": 1750406399999, "quote_volume": 871861.833987, "trades": 3002, "taker_buy_base": 1508035.37, "taker_buy_quote": 429314.473259 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.2897, "high": 0.2926, "low": 0.2874, "close": 0.2892, "volume": 3486593.15, "close_time": 1750420799999, "quote_volume": 1009440.273345, "trades": 3090, "taker_buy_base": 1902957.47, "taker_buy_quote": 551038.677739 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.2892, "high": 0.2931, "low": 0.2786, "close": 0.2803, "volume": 6587178.14, "close_time": 1750435199999, "quote_volume": 1875606.100173, "trades": 5421, "taker_buy_base": 2830953.08, "taker_buy_quote": 808051.200072 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.2803, "high": 0.2804, "low": 0.2634, "close": 0.2701, "volume": 12946091.61, "close_time": 1750449599999, "quote_volume": 3493611.218128, "trades": 10219, "taker_buy_base": 5990631.58, "taker_buy_quote": 1615913.064486 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.27, "high": 0.2747, "low": 0.2618, "close": 0.2656, "volume": 5305994.49, "close_time": 1750463999999, "quote_volume": 1415422.998419, "trades": 5481, "taker_buy_base": 2310019.62, "taker_buy_quote": 615586.962643 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2656, "high": 0.2716, "low": 0.2651, "close": 0.269, "volume": 2427112.44, "close_time": 1750478399999, "quote_volume": 651800.022128, "trades": 2342, "taker_buy_base": 1227331.76, "taker_buy_quote": 329659.423533 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.269, "high": 0.2696, "low": 0.2671, "close": 0.268, "volume": 1644757.14, "close_time": 1750492799999, "quote_volume": 441487.498669, "trades": 1618, "taker_buy_base": 740772.02, "taker_buy_quote": 198982.016874 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.2683, "high": 0.271, "low": 0.267, "close": 0.2683, "volume": 2098329.74, "close_time": 1750507199999, "quote_volume": 564562.523491, "trades": 2103, "taker_buy_base": 1138413.15, "taker_buy_quote": 306492.842103 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.2683, "high": 0.2688, "low": 0.2604, "close": 0.2638, "volume": 4536524.95, "close_time": 1750521599999, "quote_volume": 1192860.493335, "trades": 3977, "taker_buy_base": 1894776.58, "taker_buy_quote": 498399.119768 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.2638, "high": 0.2652, "low": 0.2532, "close": 0.2539, "volume": 6420166.12, "close_time": 1750535999999, "quote_volume": 1659549.839845, "trades": 6049, "taker_buy_base": 2905092.65, "taker_buy_quote": 751067.989355 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.2539, "high": 0.257, "low": 0.241, "close": 0.2502, "volume": 10364357.53, "close_time": 1750550399999, "quote_volume": 2576583.184528, "trades": 10786, "taker_buy_base": 4858091.54, "taker_buy_quote": 1206794.659879 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2503, "high": 0.2557, "low": 0.2445, "close": 0.246, "volume": 7007483.62, "close_time": 1750564799999, "quote_volume": 1754879.548158, "trades": 6917, "taker_buy_base": 3342418.87, "taker_buy_quote": 838125.98785 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.2462, "high": 0.251, "low": 0.2453, "close": 0.2482, "volume": 3209868.23, "close_time": 1750579199999, "quote_volume": 798443.481727, "trades": 3464, "taker_buy_base": 1645516.13, "taker_buy_quote": 409466.4343 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.2484, "high": 0.2486, "low": 0.2388, "close": 0.2447, "volume": 7793370.45, "close_time": 1750593599999, "quote_volume": 1893641.960239, "trades": 7012, "taker_buy_base": 3296724.27, "taker_buy_quote": 802812.916472 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.2446, "high": 0.2465, "low": 0.2256, "close": 0.2309, "volume": 25335469.44, "close_time": 1750607999999, "quote_volume": 5885224.825325, "trades": 23277, "taker_buy_base": 12762278.67, "taker_buy_quote": 2962157.908196 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.2308, "high": 0.2339, "low": 0.2266, "close": 0.2285, "volume": 7842928.87, "close_time": 1750622399999, "quote_volume": 1801604.390577, "trades": 7190, "taker_buy_base": 3650395.2, "taker_buy_quote": 839464.832635 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.2287, "high": 0.2384, "low": 0.2226, "close": 0.2382, "volume": 9428941.69, "close_time": 1750636799999, "quote_volume": 2180620.002218, "trades": 9744, "taker_buy_base": 5083310.86, "taker_buy_quote": 1177204.446978 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.2382, "high": 0.2431, "low": 0.238, "close": 0.2414, "volume": 3520791.64, "close_time": 1750651199999, "quote_volume": 846879.443242, "trades": 4199, "taker_buy_base": 1717650.52, "taker_buy_quote": 413417.14406 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.2413, "high": 0.2456, "low": 0.2403, "close": 0.2449, "volume": 3318112.77, "close_time": 1750665599999, "quote_volume": 807060.623947, "trades": 3863, "taker_buy_base": 1484071.34, "taker_buy_quote": 360842.257059 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.2449, "high": 0.246, "low": 0.2397, "close": 0.2419, "volume": 3323486.28, "close_time": 1750679999999, "quote_volume": 805724.908955, "trades": 3594, "taker_buy_base": 1683407.94, "taker_buy_quote": 408131.791992 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.2419, "high": 0.2475, "low": 0.2376, "close": 0.2387, "volume": 8298777.41, "close_time": 1750694399999, "quote_volume": 2018981.755428, "trades": 9122, "taker_buy_base": 3963812.23, "taker_buy_quote": 965615.63143 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.2386, "high": 0.2526, "low": 0.2302, "close": 0.252, "volume": 14762912.38, "close_time": 1750708799999, "quote_volume": 3535901.687715, "trades": 13420, "taker_buy_base": 6616847.3, "taker_buy_quote": 1598883.269155 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.252, "high": 0.2719, "low": 0.2504, "close": 0.2694, "volume": 11230612.25, "close_time": 1750723199999, "quote_volume": 2957448.009327, "trades": 11229, "taker_buy_base": 5930272.83, "taker_buy_quote": 1560708.941649 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.2694, "high": 0.2734, "low": 0.2671, "close": 0.269, "volume": 5197347.47, "close_time": 1750737599999, "quote_volume": 1402453.072051, "trades": 5451, "taker_buy_base": 2392356.5, "taker_buy_quote": 645608.582271 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.2689, "high": 0.28, "low": 0.2683, "close": 0.2694, "volume": 5453944.6, "close_time": 1750751999999, "quote_volume": 1493839.166111, "trades": 5598, "taker_buy_base": 2837949.7, "taker_buy_quote": 777528.251483 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.2694, "high": 0.2731, "low": 0.2658, "close": 0.2681, "volume": 6068231.77, "close_time": 1750766399999, "quote_volume": 1629440.912318, "trades": 6022, "taker_buy_base": 3062198.05, "taker_buy_quote": 822629.227765 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.2682, "high": 0.2723, "low": 0.2661, "close": 0.269, "volume": 6803759.47, "close_time": 1750780799999, "quote_volume": 1829934.618588, "trades": 6594, "taker_buy_base": 3912043.22, "taker_buy_quote": 1051601.446403 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.2693, "high": 0.2768, "low": 0.2635, "close": 0.2659, "volume": 6416427.47, "close_time": 1750795199999, "quote_volume": 1732454.804908, "trades": 6524, "taker_buy_base": 3009625.96, "taker_buy_quote": 813786.037835 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.2657, "high": 0.2693, "low": 0.2635, "close": 0.2692, "volume": 2563178.56, "close_time": 1750809599999, "quote_volume": 683749.206855, "trades": 3414, "taker_buy_base": 1222073.01, "taker_buy_quote": 326194.177469 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.2692, "high": 0.2732, "low": 0.2668, "close": 0.2695, "volume": 2220486.53, "close_time": 1750823999999, "quote_volume": 599654.827026, "trades": 2877, "taker_buy_base": 1302671.35, "taker_buy_quote": 351877.104732 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.2697, "high": 0.2707, "low": 0.2669, "close": 0.2685, "volume": 2898692.48, "close_time": 1750838399999, "quote_volume": 778317.830525, "trades": 3518, "taker_buy_base": 1165886.36, "taker_buy_quote": 313133.221506 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.2685, "high": 0.2699, "low": 0.2641, "close": 0.2689, "volume": 3432532.83, "close_time": 1750852799999, "quote_volume": 914483.131407, "trades": 4200, "taker_buy_base": 1745673.41, "taker_buy_quote": 465121.543126 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.269, "high": 0.2737, "low": 0.2594, "close": 0.2601, "volume": 6762396.13, "close_time": 1750867199999, "quote_volume": 1798959.287572, "trades": 7689, "taker_buy_base": 3315069.42, "taker_buy_quote": 881590.034791 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.2603, "high": 0.2645, "low": 0.2573, "close": 0.2611, "volume": 4213781.09, "close_time": 1750881599999, "quote_volume": 1097147.70276, "trades": 4607, "taker_buy_base": 2040640.97, "taker_buy_quote": 532000.618092 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.2612, "high": 0.2644, "low": 0.2552, "close": 0.2578, "volume": 3125689.57, "close_time": 1750895999999, "quote_volume": 811838.76286, "trades": 3754, "taker_buy_base": 1639890.27, "taker_buy_quote": 426231.312283 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.2579, "high": 0.2727, "low": 0.257, "close": 0.2647, "volume": 4812569.25, "close_time": 1750910399999, "quote_volume": 1272959.459241, "trades": 6012, "taker_buy_base": 2384924.18, "taker_buy_quote": 631097.392987 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.2648, "high": 0.2656, "low": 0.2592, "close": 0.264, "volume": 3265590.65, "close_time": 1750924799999, "quote_volume": 856455.570021, "trades": 4386, "taker_buy_base": 1477711.24, "taker_buy_quote": 387821.152507 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.264, "high": 0.2656, "low": 0.2565, "close": 0.2571, "volume": 4203516.75, "close_time": 1750939199999, "quote_volume": 1091876.500359, "trades": 4967, "taker_buy_base": 1715533.65, "taker_buy_quote": 446461.329574 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.2571, "high": 0.2571, "low": 0.2474, "close": 0.2507, "volume": 7626803.37, "close_time": 1750953599999, "quote_volume": 1918507.668565, "trades": 8024, "taker_buy_base": 2835538.09, "taker_buy_quote": 712736.744581 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.2506, "high": 0.2524, "low": 0.2461, "close": 0.2516, "volume": 3027621.33, "close_time": 1750967999999, "quote_volume": 752707.654109, "trades": 4046, "taker_buy_base": 1478236.69, "taker_buy_quote": 367788.058152 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.2515, "high": 0.2598, "low": 0.2492, "close": 0.25, "volume": 3946801.18, "close_time": 1750982399999, "quote_volume": 999636.615384, "trades": 4247, "taker_buy_base": 1885924.45, "taker_buy_quote": 478114.660939 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.2501, "high": 0.2534, "low": 0.2472, "close": 0.2515, "volume": 3017798.29, "close_time": 1750996799999, "quote_volume": 758007.703897, "trades": 3656, "taker_buy_base": 1604943.05, "taker_buy_quote": 403328.04357 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.2515, "high": 0.2553, "low": 0.2496, "close": 0.2505, "volume": 2487708.14, "close_time": 1751011199999, "quote_volume": 626765.350403, "trades": 4162, "taker_buy_base": 1401790.21, "taker_buy_quote": 353060.471847 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.2506, "high": 0.2546, "low": 0.2501, "close": 0.2508, "volume": 2850330.55, "close_time": 1751025599999, "quote_volume": 717712.670453, "trades": 4321, "taker_buy_base": 1360428.63, "taker_buy_quote": 342928.42727 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.2508, "high": 0.254, "low": 0.2475, "close": 0.2533, "volume": 5430478.6, "close_time": 1751039999999, "quote_volume": 1358479.228938, "trades": 6507, "taker_buy_base": 2275743.13, "taker_buy_quote": 570444.163971 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.2538, "high": 0.2574, "low": 0.2456, "close": 0.2486, "volume": 6141628.89, "close_time": 1751054399999, "quote_volume": 1541912.772298, "trades": 6696, "taker_buy_base": 3645040.72, "taker_buy_quote": 915332.714838 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.2486, "high": 0.254, "low": 0.2476, "close": 0.2538, "volume": 1849297.79, "close_time": 1751068799999, "quote_volume": 465387.200271, "trades": 2070, "taker_buy_base": 887740.15, "taker_buy_quote": 223365.258516 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.2538, "high": 0.2549, "low": 0.252, "close": 0.253, "volume": 1333005.71, "close_time": 1751083199999, "quote_volume": 337996.38165, "trades": 1878, "taker_buy_base": 630042.55, "taker_buy_quote": 159771.729943 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.2531, "high": 0.257, "low": 0.2519, "close": 0.256, "volume": 1226229.9, "close_time": 1751097599999, "quote_volume": 311622.752102, "trades": 1442, "taker_buy_base": 758078.24, "taker_buy_quote": 192960.392118 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.2562, "high": 0.2598, "low": 0.2548, "close": 0.258, "volume": 1537899.04, "close_time": 1751111999999, "quote_volume": 395583.454849, "trades": 1752, "taker_buy_base": 784071.64, "taker_buy_quote": 201535.719265 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.258, "high": 0.2621, "low": 0.257, "close": 0.262, "volume": 1948772.5, "close_time": 1751126399999, "quote_volume": 505538.186449, "trades": 2126, "taker_buy_base": 965669.75, "taker_buy_quote": 250699.042998 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.2621, "high": 0.2678, "low": 0.2619, "close": 0.2641, "volume": 3204426.2, "close_time": 1751140799999, "quote_volume": 847520.607864, "trades": 3210, "taker_buy_base": 1866570.28, "taker_buy_quote": 493471.163344 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.2642, "high": 0.267, "low": 0.2631, "close": 0.2652, "volume": 1042731.26, "close_time": 1751155199999, "quote_volume": 275988.962086, "trades": 1568, "taker_buy_base": 527115.85, "taker_buy_quote": 139597.991475 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.2653, "high": 0.2663, "low": 0.2612, "close": 0.2613, "volume": 933165.81, "close_time": 1751169599999, "quote_volume": 245939.532883, "trades": 1233, "taker_buy_base": 368394.03, "taker_buy_quote": 97292.334105 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.2614, "high": 0.265, "low": 0.2607, "close": 0.265, "volume": 773824.11, "close_time": 1751183999999, "quote_volume": 203195.646829, "trades": 1038, "taker_buy_base": 411437.39, "taker_buy_quote": 108104.803807 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.265, "high": 0.2702, "low": 0.265, "close": 0.2667, "volume": 1599109.84, "close_time": 1751198399999, "quote_volume": 427657.315781, "trades": 2498, "taker_buy_base": 835691.4, "taker_buy_quote": 223542.403004 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.2668, "high": 0.269, "low": 0.2627, "close": 0.2645, "volume": 2257012.44, "close_time": 1751212799999, "quote_volume": 598825.415583, "trades": 2791, "taker_buy_base": 1035484.5, "taker_buy_quote": 274880.7409 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.2644, "high": 0.2688, "low": 0.2638, "close": 0.2683, "volume": 1419061.0, "close_time": 1751227199999, "quote_volume": 377816.418667, "trades": 2338, "taker_buy_base": 727240.45, "taker_buy_quote": 193654.37927 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.2682, "high": 0.2865, "low": 0.2656, "close": 0.2787, "volume": 6803502.98, "close_time": 1751241599999, "quote_volume": 1899828.26201, "trades": 7747, "taker_buy_base": 3317391.53, "taker_buy_quote": 924524.478921 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.2786, "high": 0.279, "low": 0.2705, "close": 0.2712, "volume": 3196042.07, "close_time": 1751255999999, "quote_volume": 878370.848214, "trades": 3557, "taker_buy_base": 1584230.0, "taker_buy_quote": 435315.093183 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.2711, "high": 0.2742, "low": 0.2659, "close": 0.2725, "volume": 3512730.19, "close_time": 1751270399999, "quote_volume": 950190.330446, "trades": 4324, "taker_buy_base": 1574990.23, "taker_buy_quote": 426259.540061 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.2727, "high": 0.2733, "low": 0.2665, "close": 0.2672, "volume": 2286933.62, "close_time": 1751284799999, "quote_volume": 615350.47848, "trades": 2516, "taker_buy_base": 907257.69, "taker_buy_quote": 244374.707189 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.2671, "high": 0.2719, "low": 0.2623, "close": 0.268, "volume": 5975624.75, "close_time": 1751299199999, "quote_volume": 1587929.410572, "trades": 6456, "taker_buy_base": 2722042.74, "taker_buy_quote": 723853.838285 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.2683, "high": 0.2752, "low": 0.2665, "close": 0.2748, "volume": 3069880.34, "close_time": 1751313599999, "quote_volume": 829074.364983, "trades": 4323, "taker_buy_base": 1590482.97, "taker_buy_quote": 429994.254188 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.2747, "high": 0.2751, "low": 0.2659, "close": 0.2665, "volume": 2305536.81, "close_time": 1751327999999, "quote_volume": 623893.885375, "trades": 4165, "taker_buy_base": 925041.4, "taker_buy_quote": 250340.266014 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.2666, "high": 0.2685, "low": 0.2645, "close": 0.2652, "volume": 2063658.32, "close_time": 1751342399999, "quote_volume": 548921.164419, "trades": 3633, "taker_buy_base": 716945.42, "taker_buy_quote": 190958.878596 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.2652, "high": 0.2654, "low": 0.2592, "close": 0.2632, "volume": 2609608.41, "close_time": 1751356799999, "quote_volume": 684077.957976, "trades": 3816, "taker_buy_base": 1077731.71, "taker_buy_quote": 282147.657686 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.2633, "high": 0.2634, "low": 0.2574, "close": 0.2585, "volume": 3421143.58, "close_time": 1751371199999, "quote_volume": 890588.106564, "trades": 3699, "taker_buy_base": 1282411.26, "taker_buy_quote": 334059.299032 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.2585, "high": 0.2607, "low": 0.2545, "close": 0.2561, "volume": 3613210.22, "close_time": 1751385599999, "quote_volume": 929579.318859, "trades": 4456, "taker_buy_base": 1989701.83, "taker_buy_quote": 512511.142009 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.2561, "high": 0.2571, "low": 0.252, "close": 0.2526, "volume": 1956161.02, "close_time": 1751399999999, "quote_volume": 497150.768677, "trades": 2653, "taker_buy_base": 861037.2, "taker_buy_quote": 218904.412595 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.2527, "high": 0.2551, "low": 0.2507, "close": 0.2527, "volume": 1062630.43, "close_time": 1751414399999, "quote_volume": 268483.573836, "trades": 1586, "taker_buy_base": 474226.52, "taker_buy_quote": 119912.666243 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2526, "high": 0.2555, "low": 0.2492, "close": 0.2539, "volume": 1256937.02, "close_time": 1751428799999, "quote_volume": 317298.437882, "trades": 1731, "taker_buy_base": 609649.1, "taker_buy_quote": 153994.141171 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.2541, "high": 0.2606, "low": 0.253, "close": 0.2596, "volume": 2633201.64, "close_time": 1751443199999, "quote_volume": 679824.487591, "trades": 2992, "taker_buy_base": 1183240.05, "taker_buy_quote": 305198.570707 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.2598, "high": 0.2629, "low": 0.2595, "close": 0.26, "volume": 2280626.02, "close_time": 1751457599999, "quote_volume": 595307.276745, "trades": 2867, "taker_buy_base": 1238629.95, "taker_buy_quote": 323404.316337 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.26, "high": 0.268, "low": 0.2584, "close": 0.2673, "volume": 3851628.5, "close_time": 1751471999999, "quote_volume": 1013029.545295, "trades": 4658, "taker_buy_base": 1985322.67, "taker_buy_quote": 522858.633232 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.2673, "high": 0.2794, "low": 0.2667, "close": 0.2786, "volume": 8742245.86, "close_time": 1751486399999, "quote_volume": 2396813.819865, "trades": 8748, "taker_buy_base": 4696035.97, "taker_buy_quote": 1286418.193528 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.2786, "high": 0.2825, "low": 0.2762, "close": 0.2763, "volume": 4024716.05, "close_time": 1751500799999, "quote_volume": 1121945.212081, "trades": 4646, "taker_buy_base": 1806899.17, "taker_buy_quote": 503936.139607 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.2762, "high": 0.2816, "low": 0.2755, "close": 0.2779, "volume": 2081378.03, "close_time": 1751515199999, "quote_volume": 580018.73372, "trades": 3347, "taker_buy_base": 1142422.32, "taker_buy_quote": 318379.663147 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.2779, "high": 0.2871, "low": 0.277, "close": 0.2868, "volume": 4054307.11, "close_time": 1751529599999, "quote_volume": 1151204.847664, "trades": 5018, "taker_buy_base": 1878224.19, "taker_buy_quote": 532751.999059 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.2869, "high": 0.2876, "low": 0.2776, "close": 0.2796, "volume": 3968614.04, "close_time": 1751543999999, "quote_volume": 1122630.112526, "trades": 3968, "taker_buy_base": 1774355.43, "taker_buy_quote": 502308.389822 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.2795, "high": 0.2847, "low": 0.2698, "close": 0.2703, "volume": 8938221.71, "close_time": 1751558399999, "quote_volume": 2492947.704645, "trades": 9452, "taker_buy_base": 4521297.69, "taker_buy_quote": 1262837.796783 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.2702, "high": 0.2748, "low": 0.27, "close": 0.2742, "volume": 2510063.66, "close_time": 1751572799999, "quote_volume": 684607.72002, "trades": 2809, "taker_buy_base": 1256827.23, "taker_buy_quote": 342850.922067 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.2743, "high": 0.28, "low": 0.2738, "close": 0.2762, "volume": 2234415.65, "close_time": 1751587199999, "quote_volume": 618826.18069, "trades": 2357, "taker_buy_base": 1462228.85, "taker_buy_quote": 405021.145139 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.2761, "high": 0.2807, "low": 0.2717, "close": 0.2726, "volume": 2242517.36, "close_time": 1751601599999, "quote_volume": 618241.627944, "trades": 2928, "taker_buy_base": 1088101.83, "taker_buy_quote": 300092.537486 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.2725, "high": 0.2735, "low": 0.264, "close": 0.2643, "volume": 3530924.07, "close_time": 1751615999999, "quote_volume": 945275.90718, "trades": 3384, "taker_buy_base": 1427008.03, "taker_buy_quote": 382226.508844 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.2641, "high": 0.2671, "low": 0.2611, "close": 0.2622, "volume": 2609932.68, "close_time": 1751630399999, "quote_volume": 688471.38362, "trades": 3421, "taker_buy_base": 1096443.84, "taker_buy_quote": 289613.852992 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.2622, "high": 0.2632, "low": 0.2523, "close": 0.253, "volume": 3604529.16, "close_time": 1751644799999, "quote_volume": 926015.966057, "trades": 4924, "taker_buy_base": 1627509.49, "taker_buy_quote": 417760.931193 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.253, "high": 0.2535, "low": 0.2479, "close": 0.2493, "volume": 3023455.4, "close_time": 1751659199999, "quote_volume": 757448.975006, "trades": 4171, "taker_buy_base": 1526433.35, "taker_buy_quote": 382487.057499 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.249, "high": 0.2568, "low": 0.2488, "close": 0.2532, "volume": 1817149.45, "close_time": 1751673599999, "quote_volume": 459894.947338, "trades": 2958, "taker_buy_base": 908149.42, "taker_buy_quote": 229865.430053 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.2533, "high": 0.2564, "low": 0.253, "close": 0.2547, "volume": 1081794.53, "close_time": 1751687999999, "quote_volume": 275766.062073, "trades": 1735, "taker_buy_base": 474009.29, "taker_buy_quote": 120799.713944 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.2548, "high": 0.2575, "low": 0.2513, "close": 0.2546, "volume": 1301254.81, "close_time": 1751702399999, "quote_volume": 331075.659781, "trades": 1890, "taker_buy_base": 738663.63, "taker_buy_quote": 187888.570593 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.2544, "high": 0.2557, "low": 0.2521, "close": 0.2548, "volume": 1170399.61, "close_time": 1751716799999, "quote_volume": 297533.155282, "trades": 1692, "taker_buy_base": 494532.72, "taker_buy_quote": 125758.598221 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.2549, "high": 0.2551, "low": 0.252, "close": 0.2536, "volume": 898679.96, "close_time": 1751731199999, "quote_volume": 227943.115261, "trades": 1549, "taker_buy_base": 439931.86, "taker_buy_quote": 111610.693172 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.2539, "high": 0.2547, "low": 0.2491, "close": 0.2526, "volume": 1645738.2, "close_time": 1751745599999, "quote_volume": 414453.497468, "trades": 2423, "taker_buy_base": 723796.99, "taker_buy_quote": 182396.940184 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.2526, "high": 0.2571, "low": 0.2517, "close": 0.255, "volume": 1281814.11, "close_time": 1751759999999, "quote_volume": 326705.714858, "trades": 1506, "taker_buy_base": 623846.2, "taker_buy_quote": 159199.415849 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.2552, "high": 0.2553, "low": 0.2532, "close": 0.2545, "volume": 421506.94, "close_time": 1751774399999, "quote_volume": 107060.989824, "trades": 704, "taker_buy_base": 150399.73, "taker_buy_quote": 38208.202323 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.2545, "high": 0.2556, "low": 0.2534, "close": 0.2544, "volume": 929449.12, "close_time": 1751788799999, "quote_volume": 236775.902106, "trades": 1217, "taker_buy_base": 442390.12, "taker_buy_quote": 112740.827574 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.2546, "high": 0.2557, "low": 0.2533, "close": 0.2552, "volume": 827595.73, "close_time": 1751803199999, "quote_volume": 210544.734402, "trades": 1295, "taker_buy_base": 373766.64, "taker_buy_quote": 95091.267067 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.2552, "high": 0.2629, "low": 0.2545, "close": 0.2603, "volume": 3211912.49, "close_time": 1751817599999, "quote_volume": 833540.865728, "trades": 3716, "taker_buy_base": 1802209.36, "taker_buy_quote": 467372.026447 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.2604, "high": 0.262, "low": 0.2569, "close": 0.26, "volume": 1682472.41, "close_time": 1751831999999, "quote_volume": 437342.814212, "trades": 2211, "taker_buy_base": 741978.19, "taker_buy_quote": 192944.641538 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.26, "high": 0.2678, "low": 0.2598, "close": 0.2617, "volume": 2741864.23, "close_time": 1751846399999, "quote_volume": 723401.802448, "trades": 3499, "taker_buy_base": 1455078.84, "taker_buy_quote": 383832.738372 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.2619, "high": 0.2677, "low": 0.2608, "close": 0.2666, "volume": 1744383.42, "close_time": 1751860799999, "quote_volume": 460091.13993, "trades": 2500, "taker_buy_base": 898961.06, "taker_buy_quote": 237265.789557 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.2667, "high": 0.2687, "low": 0.2635, "close": 0.2663, "volume": 2147650.85, "close_time": 1751875199999, "quote_volume": 571782.835531, "trades": 2807, "taker_buy_base": 1139214.61, "taker_buy_quote": 303379.107388 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.2663, "high": 0.2667, "low": 0.2611, "close": 0.2623, "volume": 1962081.73, "close_time": 1751889599999, "quote_volume": 516490.633004, "trades": 2495, "taker_buy_base": 819408.48, "taker_buy_quote": 215857.159272 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.2625, "high": 0.2636, "low": 0.257, "close": 0.2592, "volume": 3166666.78, "close_time": 1751903999999, "quote_volume": 824307.398308, "trades": 4296, "taker_buy_base": 1456186.84, "taker_buy_quote": 379453.697014 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.2593, "high": 0.2621, "low": 0.2556, "close": 0.2589, "volume": 3374990.94, "close_time": 1751918399999, "quote_volume": 871428.811591, "trades": 4674, "taker_buy_base": 1833939.01, "taker_buy_quote": 473681.369455 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.2588, "high": 0.2588, "low": 0.2533, "close": 0.2565, "volume": 1875783.24, "close_time": 1751932799999, "quote_volume": 478887.44102, "trades": 2801, "taker_buy_base": 913330.74, "taker_buy_quote": 233285.817593 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2562, "high": 0.2582, "low": 0.2518, "close": 0.2542, "volume": 3371492.84, "close_time": 1751947199999, "quote_volume": 858490.615036, "trades": 3736, "taker_buy_base": 1589418.47, "taker_buy_quote": 404886.03169 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.2541, "high": 0.2561, "low": 0.2533, "close": 0.255, "volume": 1098035.96, "close_time": 1751961599999, "quote_volume": 279685.065198, "trades": 1636, "taker_buy_base": 543237.13, "taker_buy_quote": 138446.804891 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.2551, "high": 0.2592, "low": 0.252, "close": 0.2591, "volume": 1625187.13, "close_time": 1751975999999, "quote_volume": 415708.43619, "trades": 2315, "taker_buy_base": 922605.06, "taker_buy_quote": 236094.120862 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.2591, "high": 0.2619, "low": 0.253, "close": 0.2541, "volume": 2791245.89, "close_time": 1751990399999, "quote_volume": 717960.294851, "trades": 3862, "taker_buy_base": 1398808.25, "taker_buy_quote": 360343.123321 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.2543, "high": 0.2649, "low": 0.2524, "close": 0.2637, "volume": 5050814.38, "close_time": 1752004799999, "quote_volume": 1319576.821561, "trades": 5594, "taker_buy_base": 2593841.81, "taker_buy_quote": 677675.423782 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.2637, "high": 0.2663, "low": 0.2605, "close": 0.2653, "volume": 1928254.55, "close_time": 1752019199999, "quote_volume": 508223.882588, "trades": 1981, "taker_buy_base": 936032.97, "taker_buy_quote": 246962.397193 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2658, "high": 0.2664, "low": 0.2612, "close": 0.2624, "volume": 1251808.24, "close_time": 1752033599999, "quote_volume": 329156.461125, "trades": 1554, "taker_buy_base": 537034.57, "taker_buy_quote": 141300.236432 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.2624, "high": 0.2684, "low": 0.2621, "close": 0.2661, "volume": 3075089.26, "close_time": 1752047999999, "quote_volume": 817932.015083, "trades": 3507, "taker_buy_base": 1535657.06, "taker_buy_quote": 408224.984096 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.2663, "high": 0.2707, "low": 0.264, "close": 0.2695, "volume": 2685851.66, "close_time": 1752062399999, "quote_volume": 717847.904275, "trades": 3296, "taker_buy_base": 1418849.5, "taker_buy_quote": 379159.420654 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.2695, "high": 0.2749, "low": 0.2672, "close": 0.2691, "volume": 5867296.54, "close_time": 1752076799999, "quote_volume": 1591933.576442, "trades": 6208, "taker_buy_base": 3073715.33, "taker_buy_quote": 834614.909311 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.2691, "high": 0.2851, "low": 0.2684, "close": 0.2836, "volume": 8473457.91, "close_time": 1752091199999, "quote_volume": 2343874.217422, "trades": 8952, "taker_buy_base": 4468155.21, "taker_buy_quote": 1238390.274299 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.2836, "high": 0.2911, "low": 0.2772, "close": 0.2876, "volume": 8401182.35, "close_time": 1752105599999, "quote_volume": 2392422.138963, "trades": 8865, "taker_buy_base": 4245156.11, "taker_buy_quote": 1209791.6941 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.2876, "high": 0.2916, "low": 0.285, "close": 0.2887, "volume": 3076494.84, "close_time": 1752119999999, "quote_volume": 888139.988092, "trades": 3903, "taker_buy_base": 1392983.8, "taker_buy_quote": 402659.276874 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.2887, "high": 0.2937, "low": 0.2862, "close": 0.2913, "volume": 3402998.15, "close_time": 1752134399999, "quote_volume": 985241.348641, "trades": 4578, "taker_buy_base": 1746388.07, "taker_buy_quote": 505657.835782 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.2913, "high": 0.2939, "low": 0.2873, "close": 0.2884, "volume": 5694441.81, "close_time": 1752148799999, "quote_volume": 1656431.369385, "trades": 6161, "taker_buy_base": 1780339.66, "taker_buy_quote": 518348.281267 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.2884, "high": 0.298, "low": 0.2857, "close": 0.2912, "volume": 7754835.3, "close_time": 1752163199999, "quote_volume": 2261322.854418, "trades": 7129, "taker_buy_base": 3980859.23, "taker_buy_quote": 1161389.772452 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.2913, "high": 0.3071, "low": 0.291, "close": 0.302, "volume": 9743561.06, "close_time": 1752177599999, "quote_volume": 2939822.272273, "trades": 11049, "taker_buy_base": 4788459.1, "taker_buy_quote": 1444947.480337 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.3019, "high": 0.3217, "low": 0.3018, "close": 0.3176, "volume": 9351405.3, "close_time": 1752191999999, "quote_volume": 2924047.765854, "trades": 12278, "taker_buy_base": 4914017.21, "taker_buy_quote": 1538270.910715 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.3177, "high": 0.3283, "low": 0.3093, "close": 0.3281, "volume": 4620811.8, "close_time": 1752206399999, "quote_volume": 1470042.267147, "trades": 7339, "taker_buy_base": 2172393.54, "taker_buy_quote": 692629.194806 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.328, "high": 0.3762, "low": 0.3254, "close": 0.3453, "volume": 27256168.69, "close_time": 1752220799999, "quote_volume": 9639970.11499, "trades": 37653, "taker_buy_base": 12961446.64, "taker_buy_quote": 4582055.622643 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.3454, "high": 0.388, "low": 0.3454, "close": 0.3549, "volume": 26139819.73, "close_time": 1752235199999, "quote_volume": 9643670.697635, "trades": 41502, "taker_buy_base": 14049352.13, "taker_buy_quote": 5183728.908519 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.355, "high": 0.3587, "low": 0.3373, "close": 0.3412, "volume": 11526243.49, "close_time": 1752249599999, "quote_volume": 4040285.498111, "trades": 18404, "taker_buy_base": 4722995.11, "taker_buy_quote": 1658103.986722 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.3415, "high": 0.3519, "low": 0.337, "close": 0.3513, "volume": 7533956.48, "close_time": 1752263999999, "quote_volume": 2609934.57095, "trades": 12353, "taker_buy_base": 3396581.32, "taker_buy_quote": 1176348.566939 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.3512, "high": 0.3516, "low": 0.3301, "close": 0.338, "volume": 6550290.35, "close_time": 1752278399999, "quote_volume": 2223430.461288, "trades": 10377, "taker_buy_base": 3140069.8, "taker_buy_quote": 1064927.912907 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.338, "high": 0.3438, "low": 0.3276, "close": 0.3363, "volume": 5954182.98, "close_time": 1752292799999, "quote_volume": 1996231.735586, "trades": 9499, "taker_buy_base": 2947480.0, "taker_buy_quote": 990187.909482 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.3363, "high": 0.3409, "low": 0.3282, "close": 0.3351, "volume": 4958537.0, "close_time": 1752307199999, "quote_volume": 1649020.831758, "trades": 6445, "taker_buy_base": 2549978.32, "taker_buy_quote": 849417.634428 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.335, "high": 0.3402, "low": 0.3335, "close": 0.3345, "volume": 3453719.97, "close_time": 1752321599999, "quote_volume": 1165853.666831, "trades": 5491, "taker_buy_base": 1578430.21, "taker_buy_quote": 533087.860108 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.3345, "high": 0.3361, "low": 0.3122, "close": 0.3157, "volume": 10573923.95, "close_time": 1752335999999, "quote_volume": 3400606.996586, "trades": 15072, "taker_buy_base": 4946140.46, "taker_buy_quote": 1591108.404936 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.3157, "high": 0.325, "low": 0.3144, "close": 0.3241, "volume": 3588686.24, "close_time": 1752350399999, "quote_volume": 1154763.850471, "trades": 4861, "taker_buy_base": 1957029.29, "taker_buy_quote": 629629.041418 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.3241, "high": 0.3243, "low": 0.3178, "close": 0.3226, "volume": 2250240.69, "close_time": 1752364799999, "quote_volume": 723064.669978, "trades": 3244, "taker_buy_base": 1018088.0, "taker_buy_quote": 327232.216891 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.3228, "high": 0.3257, "low": 0.3197, "close": 0.3247, "volume": 2741378.18, "close_time": 1752379199999, "quote_volume": 883784.688083, "trades": 4848, "taker_buy_base": 1451134.8, "taker_buy_quote": 467768.797602 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.3246, "high": 0.335, "low": 0.3228, "close": 0.3342, "volume": 3916489.95, "close_time": 1752393599999, "quote_volume": 1286931.408084, "trades": 6164, "taker_buy_base": 2060158.23, "taker_buy_quote": 677128.312519 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.3341, "high": 0.3393, "low": 0.3255, "close": 0.3366, "volume": 5044987.64, "close_time": 1752407999999, "quote_volume": 1676166.254704, "trades": 7395, "taker_buy_base": 2332654.61, "taker_buy_quote": 775364.064075 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.3364, "high": 0.3529, "low": 0.3343, "close": 0.3445, "volume": 12103652.77, "close_time": 1752422399999, "quote_volume": 4183337.404846, "trades": 19045, "taker_buy_base": 5683298.71, "taker_buy_quote": 1964457.534145 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.3446, "high": 0.352, "low": 0.3376, "close": 0.3467, "volume": 6667371.99, "close_time": 1752436799999, "quote_volume": 2302472.046854, "trades": 11583, "taker_buy_base": 3347852.17, "taker_buy_quote": 1156394.085684 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.3467, "high": 0.3514, "low": 0.3369, "close": 0.3431, "volume": 5961480.02, "close_time": 1752451199999, "quote_volume": 2054037.282145, "trades": 9430, "taker_buy_base": 3141093.06, "taker_buy_quote": 1082990.714148 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.3431, "high": 0.3591, "low": 0.3398, "close": 0.3538, "volume": 9990463.28, "close_time": 1752465599999, "quote_volume": 3497766.165792, "trades": 17689, "taker_buy_base": 5060123.08, "taker_buy_quote": 1774824.863788 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.354, "high": 0.3624, "low": 0.3464, "close": 0.3536, "volume": 8640457.32, "close_time": 1752479999999, "quote_volume": 3060023.788343, "trades": 14016, "taker_buy_base": 4111234.17, "taker_buy_quote": 1456643.603203 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.3538, "high": 0.3605, "low": 0.3457, "close": 0.3516, "volume": 7989130.8, "close_time": 1752494399999, "quote_volume": 2824091.383545, "trades": 12686, "taker_buy_base": 3701277.29, "taker_buy_quote": 1309771.076203 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.3515, "high": 0.3538, "low": 0.3382, "close": 0.3424, "volume": 8136942.72, "close_time": 1752508799999, "quote_volume": 2824076.952387, "trades": 12080, "taker_buy_base": 3584799.82, "taker_buy_quote": 1245061.691487 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.3423, "high": 0.3481, "low": 0.3353, "close": 0.3373, "volume": 5697197.71, "close_time": 1752523199999, "quote_volume": 1941571.230236, "trades": 9068, "taker_buy_base": 2558086.24, "taker_buy_quote": 871707.586732 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.3373, "high": 0.3389, "low": 0.3292, "close": 0.3372, "volume": 3622887.51, "close_time": 1752537599999, "quote_volume": 1213571.543938, "trades": 5556, "taker_buy_base": 1760366.56, "taker_buy_quote": 589166.034185 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.3372, "high": 0.3391, "low": 0.3209, "close": 0.3257, "volume": 5382351.67, "close_time": 1752551999999, "quote_volume": 1767287.297513, "trades": 10075, "taker_buy_base": 2462231.69, "taker_buy_quote": 808851.183923 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.3255, "high": 0.334, "low": 0.3216, "close": 0.3294, "volume": 4914406.41, "close_time": 1752566399999, "quote_volume": 1622530.811285, "trades": 7202, "taker_buy_base": 2069132.15, "taker_buy_quote": 683534.819944 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.3296, "high": 0.3424, "low": 0.327, "close": 0.3368, "volume": 9097915.69, "close_time": 1752580799999, "quote_volume": 3074753.056908, "trades": 11154, "taker_buy_base": 3434899.73, "taker_buy_quote": 1158659.563388 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.3371, "high": 0.3498, "low": 0.3319, "close": 0.3465, "volume": 13816254.0, "close_time": 1752595199999, "quote_volume": 4714180.501537, "trades": 21157, "taker_buy_base": 6817902.0, "taker_buy_quote": 2326504.019702 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.3467, "high": 0.3602, "low": 0.3417, "close": 0.3432, "volume": 10514559.78, "close_time": 1752609599999, "quote_volume": 3688757.757144, "trades": 15318, "taker_buy_base": 5487738.0, "taker_buy_quote": 1926837.310069 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.3433, "high": 0.3641, "low": 0.3421, "close": 0.3611, "volume": 6078056.52, "close_time": 1752623999999, "quote_volume": 2151552.090035, "trades": 9857, "taker_buy_base": 3220244.44, "taker_buy_quote": 1138051.239822 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.3612, "high": 0.3644, "low": 0.344, "close": 0.3521, "volume": 8590427.93, "close_time": 1752638399999, "quote_volume": 3055689.441408, "trades": 12340, "taker_buy_base": 3141374.14, "taker_buy_quote": 1120136.974128 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.3521, "high": 0.3647, "low": 0.3462, "close": 0.3615, "volume": 6388785.63, "close_time": 1752652799999, "quote_volume": 2263432.742914, "trades": 10301, "taker_buy_base": 2849810.25, "taker_buy_quote": 1011939.172886 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.3613, "high": 0.3649, "low": 0.3565, "close": 0.364, "volume": 6421708.78, "close_time": 1752667199999, "quote_volume": 2315021.346704, "trades": 8853, "taker_buy_base": 3631289.63, "taker_buy_quote": 1309678.012912 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.3642, "high": 0.3698, "low": 0.358, "close": 0.3661, "volume": 10233272.02, "close_time": 1752681599999, "quote_volume": 3723010.308633, "trades": 15778, "taker_buy_base": 5645892.43, "taker_buy_quote": 2054548.722553 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.3661, "high": 0.3766, "low": 0.3647, "close": 0.374, "volume": 9021058.72, "close_time": 1752695999999, "quote_volume": 3352236.316685, "trades": 14101, "taker_buy_base": 4706574.55, "taker_buy_quote": 1749662.503367 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.374, "high": 0.3839, "low": 0.3672, "close": 0.3719, "volume": 10650213.86, "close_time": 1752710399999, "quote_volume": 4014558.149706, "trades": 14241, "taker_buy_base": 5071199.83, "taker_buy_quote": 1914288.781411 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.3719, "high": 0.3813, "low": 0.3594, "close": 0.3628, "volume": 7859899.95, "close_time": 1752724799999, "quote_volume": 2915373.527074, "trades": 13204, "taker_buy_base": 3601232.07, "taker_buy_quote": 1339118.718151 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.3627, "high": 0.3781, "low": 0.36, "close": 0.376, "volume": 7698496.75, "close_time": 1752739199999, "quote_volume": 2847857.239537, "trades": 12649, "taker_buy_base": 3789259.24, "taker_buy_quote": 1402779.550265 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.376, "high": 0.3876, "low": 0.3733, "close": 0.3801, "volume": 10767215.57, "close_time": 1752753599999, "quote_volume": 4110899.558508, "trades": 16063, "taker_buy_base": 5043447.04, "taker_buy_quote": 1927694.037326 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.3799, "high": 0.3872, "low": 0.3722, "close": 0.3781, "volume": 10740395.94, "close_time": 1752767999999, "quote_volume": 4077671.473888, "trades": 17288, "taker_buy_base": 4904117.3, "taker_buy_quote": 1862301.49101 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.378, "high": 0.3795, "low": 0.3653, "close": 0.3666, "volume": 10814761.01, "close_time": 1752782399999, "quote_volume": 4023940.968235, "trades": 15961, "taker_buy_base": 4513196.65, "taker_buy_quote": 1679790.683353 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.3664, "high": 0.3887, "low": 0.3608, "close": 0.3789, "volume": 11483872.33, "close_time": 1752796799999, "quote_volume": 4330935.324698, "trades": 20062, "taker_buy_base": 5336411.49, "taker_buy_quote": 2015933.096062 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.3789, "high": 0.4043, "low": 0.3745, "close": 0.3945, "volume": 10418397.42, "close_time": 1752811199999, "quote_volume": 4091579.356205, "trades": 17409, "taker_buy_base": 5393984.93, "taker_buy_quote": 2119234.455365 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.3952, "high": 0.4067, "low": 0.3927, "close": 0.3995, "volume": 10062012.24, "close_time": 1752825599999, "quote_volume": 4029385.830424, "trades": 15053, "taker_buy_base": 4403431.83, "taker_buy_quote": 1763818.028828 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.3998, "high": 0.4166, "low": 0.3957, "close": 0.4006, "volume": 14672362.84, "close_time": 1752839999999, "quote_volume": 5976214.751369, "trades": 22792, "taker_buy_base": 6467643.89, "taker_buy_quote": 2634984.07798 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.4008, "high": 0.409, "low": 0.384, "close": 0.3893, "volume": 11997523.35, "close_time": 1752854399999, "quote_volume": 4762758.281259, "trades": 18872, "taker_buy_base": 5037547.91, "taker_buy_quote": 2001299.354393 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.3895, "high": 0.4016, "low": 0.3872, "close": 0.3897, "volume": 9092665.85, "close_time": 1752868799999, "quote_volume": 3571555.482043, "trades": 13054, "taker_buy_base": 4944657.37, "taker_buy_quote": 1945401.404532 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.3898, "high": 0.395, "low": 0.3782, "close": 0.3904, "volume": 7774831.67, "close_time": 1752883199999, "quote_volume": 3008203.856668, "trades": 12650, "taker_buy_base": 3766286.54, "taker_buy_quote": 1457655.452504 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.3905, "high": 0.4007, "low": 0.3799, "close": 0.4007, "volume": 5349585.99, "close_time": 1752897599999, "quote_volume": 2100225.116446, "trades": 9106, "taker_buy_base": 2683741.3, "taker_buy_quote": 1055133.26905 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.4008, "high": 0.4057, "low": 0.3943, "close": 0.3972, "volume": 4012752.75, "close_time": 1752911999999, "quote_volume": 1602380.989716, "trades": 6674, "taker_buy_base": 2127120.93, "taker_buy_quote": 850337.041531 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.3973, "high": 0.4034, "low": 0.3931, "close": 0.3962, "volume": 3792621.36, "close_time": 1752926399999, "quote_volume": 1508870.082727, "trades": 6573, "taker_buy_base": 1858044.45, "taker_buy_quote": 740087.60662 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.3961, "high": 0.4108, "low": 0.3945, "close": 0.4075, "volume": 7435469.3, "close_time": 1752940799999, "quote_volume": 2976576.911661, "trades": 11725, "taker_buy_base": 3565077.36, "taker_buy_quote": 1431494.541775 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.4073, "high": 0.4275, "low": 0.4053, "close": 0.413, "volume": 11814183.99, "close_time": 1752955199999, "quote_volume": 4917022.877345, "trades": 19364, "taker_buy_base": 6459678.59, "taker_buy_quote": 2687598.681662 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.4131, "high": 0.442, "low": 0.4112, "close": 0.4342, "volume": 14328338.16, "close_time": 1752969599999, "quote_volume": 6156936.369999, "trades": 22250, "taker_buy_base": 7074512.95, "taker_buy_quote": 3041176.246595 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4343, "high": 0.4581, "low": 0.4277, "close": 0.4549, "volume": 15993821.61, "close_time": 1752983999999, "quote_volume": 7120796.142959, "trades": 31424, "taker_buy_base": 9248230.26, "taker_buy_quote": 4123075.432901 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.4551, "high": 0.475, "low": 0.4513, "close": 0.4592, "volume": 17209237.06, "close_time": 1752998399999, "quote_volume": 7955874.536209, "trades": 31428, "taker_buy_base": 8573436.85, "taker_buy_quote": 3962144.833456 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.4594, "high": 0.5073, "low": 0.4585, "close": 0.497, "volume": 29145945.79, "close_time": 1753012799999, "quote_volume": 14072194.249548, "trades": 50312, "taker_buy_base": 15218369.67, "taker_buy_quote": 7347792.072951 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.4968, "high": 0.524, "low": 0.472, "close": 0.5184, "volume": 28367833.35, "close_time": 1753027199999, "quote_volume": 14036018.419549, "trades": 45957, "taker_buy_base": 14005187.7, "taker_buy_quote": 6928844.793677 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.5185, "high": 0.5259, "low": 0.4913, "close": 0.5047, "volume": 14923953.86, "close_time": 1753041599999, "quote_volume": 7576409.565492, "trades": 29469, "taker_buy_base": 6553598.53, "taker_buy_quote": 3332149.837085 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.5044, "high": 0.5076, "low": 0.4838, "close": 0.4916, "volume": 11580468.47, "close_time": 1753055999999, "quote_volume": 5737612.422532, "trades": 14960, "taker_buy_base": 5161202.87, "taker_buy_quote": 2559250.688466 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.4919, "high": 0.5093, "low": 0.4855, "close": 0.4968, "volume": 8729342.65, "close_time": 1753070399999, "quote_volume": 4326863.503447, "trades": 14974, "taker_buy_base": 3979166.17, "taker_buy_quote": 1975264.656127 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.497, "high": 0.5114, "low": 0.494, "close": 0.5029, "volume": 9610959.65, "close_time": 1753084799999, "quote_volume": 4831488.990589, "trades": 15563, "taker_buy_base": 4854753.65, "taker_buy_quote": 2441493.438741 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.5029, "high": 0.505, "low": 0.4888, "close": 0.5025, "volume": 13720137.01, "close_time": 1753099199999, "quote_volume": 6829834.003732, "trades": 20881, "taker_buy_base": 5739066.11, "taker_buy_quote": 2856957.612916 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.5025, "high": 0.592, "low": 0.492, "close": 0.5303, "volume": 95475842.64, "close_time": 1753113599999, "quote_volume": 51786697.746596, "trades": 149401, "taker_buy_base": 47946083.09, "taker_buy_quote": 26037242.244605 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.5305, "high": 0.5558, "low": 0.5169, "close": 0.5229, "volume": 31503507.37, "close_time": 1753127999999, "quote_volume": 16947560.269428, "trades": 60863, "taker_buy_base": 14041010.31, "taker_buy_quote": 7547394.054409 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.5228, "high": 0.5266, "low": 0.5039, "close": 0.5172, "volume": 13169703.44, "close_time": 1753142399999, "quote_volume": 6781094.963909, "trades": 23054, "taker_buy_base": 6460443.44, "taker_buy_quote": 3330553.716127 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.5175, "high": 0.5392, "low": 0.4966, "close": 0.5118, "volume": 17137548.31, "close_time": 1753156799999, "quote_volume": 8857222.402098, "trades": 33739, "taker_buy_base": 7935820.99, "taker_buy_quote": 4107506.370058 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.5118, "high": 0.5122, "low": 0.4899, "close": 0.4947, "volume": 14883475.57, "close_time": 1753171199999, "quote_volume": 7406706.06825, "trades": 24185, "taker_buy_base": 7203595.42, "taker_buy_quote": 3580580.031242 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.4948, "high": 0.5112, "low": 0.4674, "close": 0.505, "volume": 19896712.73, "close_time": 1753185599999, "quote_volume": 9814672.62855, "trades": 36850, "taker_buy_base": 9482167.06, "taker_buy_quote": 4677038.59401 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.5049, "high": 0.5281, "low": 0.4831, "close": 0.5107, "volume": 15676752.0, "close_time": 1753199999999, "quote_volume": 7919554.738853, "trades": 33021, "taker_buy_base": 7625031.59, "taker_buy_quote": 3855625.496271 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.5106, "high": 0.5168, "low": 0.4934, "close": 0.4955, "volume": 8352708.17, "close_time": 1753214399999, "quote_volume": 4223237.216886, "trades": 18167, "taker_buy_base": 4129622.89, "taker_buy_quote": 2090813.035662 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.4954, "high": 0.5106, "low": 0.4936, "close": 0.5086, "volume": 6715800.9, "close_time": 1753228799999, "quote_volume": 3376864.892825, "trades": 15770, "taker_buy_base": 3332303.81, "taker_buy_quote": 1676705.364669 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.5086, "high": 0.51, "low": 0.484, "close": 0.4868, "volume": 6286893.73, "close_time": 1753243199999, "quote_volume": 3118080.145802, "trades": 15683, "taker_buy_base": 2757761.93, "taker_buy_quote": 1368056.809248 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.4868, "high": 0.4927, "low": 0.4727, "close": 0.4775, "volume": 6149034.17, "close_time": 1753257599999, "quote_volume": 2971986.657669, "trades": 13182, "taker_buy_base": 2570959.08, "taker_buy_quote": 1244495.437026 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.4774, "high": 0.4827, "low": 0.4629, "close": 0.4682, "volume": 8486745.23, "close_time": 1753271999999, "quote_volume": 4010258.323351, "trades": 15195, "taker_buy_base": 3787821.52, "taker_buy_quote": 1790430.281894 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.4679, "high": 0.4701, "low": 0.4402, "close": 0.4682, "volume": 17676491.07, "close_time": 1753286399999, "quote_volume": 8050018.148003, "trades": 33634, "taker_buy_base": 8672393.22, "taker_buy_quote": 3953956.474311 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.4681, "high": 0.4726, "low": 0.4445, "close": 0.4667, "volume": 12115024.04, "close_time": 1753300799999, "quote_volume": 5565614.9579, "trades": 24030, "taker_buy_base": 6074236.33, "taker_buy_quote": 2794751.252888 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.4666, "high": 0.4719, "low": 0.4412, "close": 0.4604, "volume": 9451548.55, "close_time": 1753315199999, "quote_volume": 4304992.265816, "trades": 19886, "taker_buy_base": 4496846.77, "taker_buy_quote": 2048040.878511 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.4606, "high": 0.4883, "low": 0.4529, "close": 0.4764, "volume": 7200764.98, "close_time": 1753329599999, "quote_volume": 3407158.569769, "trades": 15088, "taker_buy_base": 3960234.73, "taker_buy_quote": 1873787.421357 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.4765, "high": 0.4808, "low": 0.4244, "close": 0.4483, "volume": 15221649.05, "close_time": 1753343999999, "quote_volume": 6800926.509154, "trades": 27851, "taker_buy_base": 6872465.9, "taker_buy_quote": 3071656.798834 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.4482, "high": 0.4818, "low": 0.4431, "close": 0.478, "volume": 17006118.67, "close_time": 1753358399999, "quote_volume": 7928932.552886, "trades": 29227, "taker_buy_base": 9712072.35, "taker_buy_quote": 4523408.786208 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.4775, "high": 0.5114, "low": 0.4712, "close": 0.4947, "volume": 22281481.34, "close_time": 1753372799999, "quote_volume": 10961153.717234, "trades": 38831, "taker_buy_base": 11444049.84, "taker_buy_quote": 5640276.73202 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.4949, "high": 0.4994, "low": 0.4744, "close": 0.4951, "volume": 15528706.49, "close_time": 1753387199999, "quote_volume": 7552589.408001, "trades": 31264, "taker_buy_base": 7892971.21, "taker_buy_quote": 3839739.066586 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.4951, "high": 0.5008, "low": 0.4664, "close": 0.4721, "volume": 7834262.2, "close_time": 1753401599999, "quote_volume": 3781684.242952, "trades": 15363, "taker_buy_base": 3416723.35, "taker_buy_quote": 1650621.253179 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.4723, "high": 0.4963, "low": 0.4655, "close": 0.4913, "volume": 18179587.43, "close_time": 1753415999999, "quote_volume": 8691913.637288, "trades": 35122, "taker_buy_base": 5829018.85, "taker_buy_quote": 2787404.769999 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.4912, "high": 0.5119, "low": 0.4749, "close": 0.5057, "volume": 17911002.0, "close_time": 1753430399999, "quote_volume": 8906163.967691, "trades": 35217, "taker_buy_base": 9716521.19, "taker_buy_quote": 4835292.171918 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.5058, "high": 0.58, "low": 0.503, "close": 0.5672, "volume": 48797487.61, "close_time": 1753444799999, "quote_volume": 26824944.686806, "trades": 88006, "taker_buy_base": 25214490.59, "taker_buy_quote": 13841570.002862 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.5672, "high": 0.5887, "low": 0.5432, "close": 0.5663, "volume": 35961908.99, "close_time": 1753459199999, "quote_volume": 20269679.444162, "trades": 70850, "taker_buy_base": 17703646.32, "taker_buy_quote": 9977092.044144 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.5664, "high": 0.5688, "low": 0.48, "close": 0.5398, "volume": 18682220.79, "close_time": 1753473599999, "quote_volume": 10111922.445588, "trades": 37960, "taker_buy_base": 7864713.6, "taker_buy_quote": 4276587.130296 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.5399, "high": 0.6247, "low": 0.5358, "close": 0.6019, "volume": 44879704.91, "close_time": 1753487999999, "quote_volume": 26650886.597297, "trades": 85715, "taker_buy_base": 26550269.85, "taker_buy_quote": 15802597.561355 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.6019, "high": 0.6214, "low": 0.5768, "close": 0.5852, "volume": 18453430.37, "close_time": 1753502399999, "quote_volume": 11017591.223904, "trades": 43265, "taker_buy_base": 9733321.04, "taker_buy_quote": 5817431.296042 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.5848, "high": 0.6103, "low": 0.5794, "close": 0.5907, "volume": 12469829.95, "close_time": 1753516799999, "quote_volume": 7386059.027425, "trades": 28821, "taker_buy_base": 6200489.51, "taker_buy_quote": 3675457.782832 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.5907, "high": 0.5985, "low": 0.5701, "close": 0.5741, "volume": 12727112.34, "close_time": 1753531199999, "quote_volume": 7478042.004941, "trades": 27157, "taker_buy_base": 5865207.72, "taker_buy_quote": 3451314.553317 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.5744, "high": 0.5793, "low": 0.5548, "close": 0.5624, "volume": 11768845.69, "close_time": 1753545599999, "quote_volume": 6672125.934263, "trades": 23558, "taker_buy_base": 6056183.07, "taker_buy_quote": 3425133.563405 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.5624, "high": 0.5996, "low": 0.5584, "close": 0.5935, "volume": 14274985.14, "close_time": 1753559999999, "quote_volume": 8302573.335756, "trades": 27228, "taker_buy_base": 7492452.17, "taker_buy_quote": 4358481.57416 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.5935, "high": 0.6353, "low": 0.5814, "close": 0.6187, "volume": 17384676.09, "close_time": 1753574399999, "quote_volume": 10583874.596922, "trades": 38015, "taker_buy_base": 8879393.6, "taker_buy_quote": 5413083.881283 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.6187, "high": 0.65, "low": 0.612, "close": 0.6131, "volume": 12944571.64, "close_time": 1753588799999, "quote_volume": 8136061.559694, "trades": 31608, "taker_buy_base": 6494030.5, "taker_buy_quote": 4086204.04396 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.6131, "high": 0.6305, "low": 0.6065, "close": 0.6135, "volume": 7533467.71, "close_time": 1753603199999, "quote_volume": 4665260.359276, "trades": 18625, "taker_buy_base": 3908990.41, "taker_buy_quote": 2421764.15013 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.6135, "high": 0.6278, "low": 0.6057, "close": 0.6129, "volume": 14704136.03, "close_time": 1753617599999, "quote_volume": 9026107.717466, "trades": 30130, "taker_buy_base": 9312141.23, "taker_buy_quote": 5710770.855543 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.6129, "high": 0.6487, "low": 0.6093, "close": 0.645, "volume": 13336833.56, "close_time": 1753631999999, "quote_volume": 8387675.817629, "trades": 36917, "taker_buy_base": 6830015.32, "taker_buy_quote": 4298782.888275 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.6452, "high": 0.6885, "low": 0.6418, "close": 0.6672, "volume": 27231962.82, "close_time": 1753646399999, "quote_volume": 18150609.855881, "trades": 68370, "taker_buy_base": 13828623.89, "taker_buy_quote": 9220535.070079 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.6673, "high": 0.6861, "low": 0.6536, "close": 0.6699, "volume": 14374091.17, "close_time": 1753660799999, "quote_volume": 9671038.217846, "trades": 35382, "taker_buy_base": 7442791.84, "taker_buy_quote": 5008007.09705 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.6703, "high": 0.6945, "low": 0.65, "close": 0.6706, "volume": 11832250.23, "close_time": 1753675199999, "quote_volume": 7892931.995118, "trades": 35190, "taker_buy_base": 5403993.7, "taker_buy_quote": 3608956.731766 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.6706, "high": 0.7003, "low": 0.6669, "close": 0.6806, "volume": 16564013.48, "close_time": 1753689599999, "quote_volume": 11379433.934561, "trades": 48549, "taker_buy_base": 8928770.22, "taker_buy_quote": 6134841.022604 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.6804, "high": 0.6973, "low": 0.6645, "close": 0.6678, "volume": 10374818.03, "close_time": 1753703999999, "quote_volume": 7067338.056696, "trades": 29715, "taker_buy_base": 4903936.69, "taker_buy_quote": 3342859.203159 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.668, "high": 0.6851, "low": 0.6402, "close": 0.6572, "volume": 17522246.54, "close_time": 1753718399999, "quote_volume": 11598818.678988, "trades": 47249, "taker_buy_base": 8097164.01, "taker_buy_quote": 5367975.067166 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.6569, "high": 0.6838, "low": 0.6305, "close": 0.639, "volume": 14951610.78, "close_time": 1753732799999, "quote_volume": 9817647.676466, "trades": 42205, "taker_buy_base": 6790589.11, "taker_buy_quote": 4473982.722842 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.6391, "high": 0.6457, "low": 0.6248, "close": 0.6336, "volume": 7818963.78, "close_time": 1753747199999, "quote_volume": 4971068.415616, "trades": 22878, "taker_buy_base": 3535942.52, "taker_buy_quote": 2248304.34824 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.6334, "high": 0.6393, "low": 0.5937, "close": 0.6218, "volume": 9805904.54, "close_time": 1753761599999, "quote_volume": 6045539.397301, "trades": 27974, "taker_buy_base": 5135127.46, "taker_buy_quote": 3170710.960765 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.6219, "high": 0.6434, "low": 0.6177, "close": 0.6399, "volume": 9671953.59, "close_time": 1753775999999, "quote_volume": 6106551.953303, "trades": 28388, "taker_buy_base": 4757305.46, "taker_buy_quote": 3006187.309817 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.6399, "high": 0.6409, "low": 0.6047, "close": 0.6117, "volume": 7857164.47, "close_time": 1753790399999, "quote_volume": 4856919.471649, "trades": 21911, "taker_buy_base": 3254218.6, "taker_buy_quote": 2013386.687397 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.6114, "high": 0.6154, "low": 0.5641, "close": 0.5833, "volume": 18354709.72, "close_time": 1753804799999, "quote_volume": 10754074.012413, "trades": 46659, "taker_buy_base": 8237697.85, "taker_buy_quote": 4850966.784009 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.5835, "high": 0.5854, "low": 0.5, "close": 0.5699, "volume": 14486374.38, "close_time": 1753819199999, "quote_volume": 8246071.459685, "trades": 31367, "taker_buy_base": 7072669.92, "taker_buy_quote": 4050340.664541 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.5704, "high": 0.5771, "low": 0.5549, "close": 0.5707, "volume": 8418240.88, "close_time": 1753833599999, "quote_volume": 4765796.734526, "trades": 21574, "taker_buy_base": 3608170.85, "taker_buy_quote": 2044587.847878 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.571, "high": 0.5906, "low": 0.5536, "close": 0.5768, "volume": 7012945.95, "close_time": 1753847999999, "quote_volume": 4037735.278543, "trades": 22285, "taker_buy_base": 3332910.94, "taker_buy_quote": 1920964.070475 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.5768, "high": 0.5897, "low": 0.5653, "close": 0.5819, "volume": 6382851.65, "close_time": 1753862399999, "quote_volume": 3688496.319096, "trades": 18310, "taker_buy_base": 3130974.45, "taker_buy_quote": 1810217.334505 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.5819, "high": 0.5965, "low": 0.5525, "close": 0.5588, "volume": 12550465.79, "close_time": 1753876799999, "quote_volume": 7171517.594127, "trades": 33028, "taker_buy_base": 6264018.82, "taker_buy_quote": 3571531.968395 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.5587, "high": 0.5794, "low": 0.5406, "close": 0.5457, "volume": 15086766.2, "close_time": 1753891199999, "quote_volume": 8462246.009758, "trades": 37756, "taker_buy_base": 7435506.48, "taker_buy_quote": 4167739.912365 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.5459, "high": 0.597, "low": 0.5333, "close": 0.5931, "volume": 27714249.32, "close_time": 1753905599999, "quote_volume": 15734590.039254, "trades": 64505, "taker_buy_base": 13860150.3, "taker_buy_quote": 7882213.071784 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.593, "high": 0.6116, "low": 0.5781, "close": 0.6082, "volume": 17367492.56, "close_time": 1753919999999, "quote_volume": 10409230.982481, "trades": 37311, "taker_buy_base": 7971036.4, "taker_buy_quote": 4771518.644487 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.6082, "high": 0.6384, "low": 0.5956, "close": 0.6345, "volume": 11732571.5, "close_time": 1753934399999, "quote_volume": 7283930.643768, "trades": 35422, "taker_buy_base": 5963922.9, "taker_buy_quote": 3703419.96273 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.6343, "high": 0.6758, "low": 0.6278, "close": 0.6594, "volume": 15141145.18, "close_time": 1753948799999, "quote_volume": 9887213.084626, "trades": 38384, "taker_buy_base": 7456836.16, "taker_buy_quote": 4870308.579272 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.6594, "high": 0.6835, "low": 0.6568, "close": 0.6707, "volume": 12575479.4, "close_time": 1753963199999, "quote_volume": 8430388.938027, "trades": 32987, "taker_buy_base": 6227834.93, "taker_buy_quote": 4171372.687441 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.671, "high": 0.6737, "low": 0.6076, "close": 0.6128, "volume": 19695661.91, "close_time": 1753977599999, "quote_volume": 12580769.843601, "trades": 50386, "taker_buy_base": 8431792.81, "taker_buy_quote": 5385370.007028 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.6126, "high": 0.6349, "low": 0.5831, "close": 0.5883, "volume": 16684122.56, "close_time": 1753991999999, "quote_volume": 10136170.264411, "trades": 40788, "taker_buy_base": 7695541.97, "taker_buy_quote": 4674336.840583 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.5881, "high": 0.5953, "low": 0.56, "close": 0.5695, "volume": 41583082.21, "close_time": 1754006399999, "quote_volume": 23878663.447127, "trades": 60316, "taker_buy_base": 13924848.84, "taker_buy_quote": 8000649.861509 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.5695, "high": 0.6142, "low": 0.5578, "close": 0.5945, "volume": 31470590.75, "close_time": 1754020799999, "quote_volume": 18499873.141489, "trades": 73020, "taker_buy_base": 17537200.0, "taker_buy_quote": 10308146.686781 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.5945, "high": 0.5987, "low": 0.5664, "close": 0.5938, "volume": 13597452.57, "close_time": 1754035199999, "quote_volume": 7931557.315578, "trades": 33919, "taker_buy_base": 6395302.1, "taker_buy_quote": 3733277.228318 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.5938, "high": 0.6027, "low": 0.5695, "close": 0.6005, "volume": 18827825.31, "close_time": 1754049599999, "quote_volume": 10990727.640731, "trades": 41816, "taker_buy_base": 8866547.43, "taker_buy_quote": 5181783.349818 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.6004, "high": 0.6215, "low": 0.5771, "close": 0.5971, "volume": 27717687.83, "close_time": 1754063999999, "quote_volume": 16669395.779193, "trades": 64684, "taker_buy_base": 14211713.49, "taker_buy_quote": 8560564.246907 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.5972, "high": 0.6071, "low": 0.57, "close": 0.5943, "volume": 20607884.84, "close_time": 1754078399999, "quote_volume": 12166496.777473, "trades": 48503, "taker_buy_base": 8887222.28, "taker_buy_quote": 5248056.439108 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.5941, "high": 0.5983, "low": 0.5546, "close": 0.5793, "volume": 20229852.71, "close_time": 1754092799999, "quote_volume": 11643728.126149, "trades": 47731, "taker_buy_base": 9656251.74, "taker_buy_quote": 5565837.860287 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.5792, "high": 0.5954, "low": 0.5742, "close": 0.5803, "volume": 8422319.91, "close_time": 1754107199999, "quote_volume": 4938047.799558, "trades": 23187, "taker_buy_base": 4562125.03, "taker_buy_quote": 2675791.764306 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.5806, "high": 0.5856, "low": 0.5389, "close": 0.5528, "volume": 10035000.37, "close_time": 1754121599999, "quote_volume": 5614259.882009, "trades": 21976, "taker_buy_base": 4274971.94, "taker_buy_quote": 2388530.729307 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.553, "high": 0.5545, "low": 0.5347, "close": 0.5386, "volume": 10091562.98, "close_time": 1754135999999, "quote_volume": 5472976.448579, "trades": 22425, "taker_buy_base": 4231552.9, "taker_buy_quote": 2294356.186059 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.5388, "high": 0.5495, "low": 0.5263, "close": 0.5392, "volume": 10556699.09, "close_time": 1754150399999, "quote_volume": 5689159.223029, "trades": 22214, "taker_buy_base": 4670955.26, "taker_buy_quote": 2519371.900938 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.5392, "high": 0.5452, "low": 0.515, "close": 0.5304, "volume": 10871388.7, "close_time": 1754164799999, "quote_volume": 5754237.615919, "trades": 21000, "taker_buy_base": 5180395.99, "taker_buy_quote": 2745908.573058 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.5306, "high": 0.5411, "low": 0.5117, "close": 0.5216, "volume": 6145289.73, "close_time": 1754179199999, "quote_volume": 3244828.685568, "trades": 11120, "taker_buy_base": 2436605.32, "taker_buy_quote": 1288145.130077 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.5216, "high": 0.5396, "low": 0.5106, "close": 0.5348, "volume": 11488200.54, "close_time": 1754193599999, "quote_volume": 5974638.679048, "trades": 19011, "taker_buy_base": 8174212.14, "taker_buy_quote": 4242468.579938 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.5345, "high": 0.5499, "low": 0.5313, "close": 0.5498, "volume": 5049143.84, "close_time": 1754207999999, "quote_volume": 2731889.42518, "trades": 10610, "taker_buy_base": 2337401.62, "taker_buy_quote": 1265470.517181 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.5494, "high": 0.5669, "low": 0.5477, "close": 0.5605, "volume": 10987015.88, "close_time": 1754222399999, "quote_volume": 6121591.998983, "trades": 21439, "taker_buy_base": 5289987.76, "taker_buy_quote": 2948279.444093 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.5607, "high": 0.5851, "low": 0.5554, "close": 0.5804, "volume": 18709501.83, "close_time": 1754236799999, "quote_volume": 10737977.339966, "trades": 30484, "taker_buy_base": 8856505.52, "taker_buy_quote": 5078257.220246 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.5804, "high": 0.6069, "low": 0.5773, "close": 0.5934, "volume": 13852788.46, "close_time": 1754251199999, "quote_volume": 8209736.115583, "trades": 27383, "taker_buy_base": 7294175.44, "taker_buy_quote": 4325085.551289 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.593, "high": 0.6067, "low": 0.5868, "close": 0.5937, "volume": 11459201.51, "close_time": 1754265599999, "quote_volume": 6817341.776244, "trades": 20617, "taker_buy_base": 5197733.84, "taker_buy_quote": 3094656.57437 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.5939, "high": 0.6284, "low": 0.5898, "close": 0.6164, "volume": 12523994.28, "close_time": 1754279999999, "quote_volume": 7655146.682362, "trades": 28826, "taker_buy_base": 6678743.29, "taker_buy_quote": 4082007.950902 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.6167, "high": 0.6269, "low": 0.5938, "close": 0.6226, "volume": 10683130.53, "close_time": 1754294399999, "quote_volume": 6526374.790522, "trades": 23865, "taker_buy_base": 5369978.48, "taker_buy_quote": 3281311.711692 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.6226, "high": 0.6346, "low": 0.6069, "close": 0.6116, "volume": 12672854.35, "close_time": 1754308799999, "quote_volume": 7851833.484288, "trades": 26409, "taker_buy_base": 5631012.02, "taker_buy_quote": 3492301.330487 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.6114, "high": 0.6413, "low": 0.6095, "close": 0.6213, "volume": 18613675.25, "close_time": 1754323199999, "quote_volume": 11593623.433526, "trades": 39242, "taker_buy_base": 8975185.72, "taker_buy_quote": 5599946.094289 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.6215, "high": 0.6228, "low": 0.597, "close": 0.6001, "volume": 15101344.46, "close_time": 1754337599999, "quote_volume": 9167965.488049, "trades": 32391, "taker_buy_base": 6432911.41, "taker_buy_quote": 3911337.345645 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.5999, "high": 0.6108, "low": 0.5989, "close": 0.6041, "volume": 6979143.86, "close_time": 1754351999999, "quote_volume": 4218679.436985, "trades": 13845, "taker_buy_base": 3416941.88, "taker_buy_quote": 2065876.444988 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.604, "high": 0.6083, "low": 0.5846, "close": 0.5868, "volume": 8472472.47, "close_time": 1754366399999, "quote_volume": 5031539.161007, "trades": 17522, "taker_buy_base": 4558457.02, "taker_buy_quote": 2701702.738863 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.587, "high": 0.5923, "low": 0.5795, "close": 0.5805, "volume": 7183205.72, "close_time": 1754380799999, "quote_volume": 4206734.472706, "trades": 13919, "taker_buy_base": 4195550.62, "taker_buy_quote": 2457767.517497 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.5804, "high": 0.5964, "low": 0.5738, "close": 0.592, "volume": 7957017.5, "close_time": 1754395199999, "quote_volume": 4658831.931576, "trades": 16443, "taker_buy_base": 3834536.32, "taker_buy_quote": 2244607.098448 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.5921, "high": 0.6072, "low": 0.5691, "close": 0.5774, "volume": 18304811.77, "close_time": 1754409599999, "quote_volume": 10788329.717895, "trades": 36923, "taker_buy_base": 8527818.49, "taker_buy_quote": 5036440.276033 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.5769, "high": 0.5837, "low": 0.5677, "close": 0.5756, "volume": 12374315.77, "close_time": 1754423999999, "quote_volume": 7131325.857938, "trades": 24941, "taker_buy_base": 5219864.03, "taker_buy_quote": 3008475.463311 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.5757, "high": 0.5866, "low": 0.5657, "close": 0.5797, "volume": 8013331.86, "close_time": 1754438399999, "quote_volume": 4644807.023704, "trades": 16734, "taker_buy_base": 4206923.88, "taker_buy_quote": 2441247.889044 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.5799, "high": 0.5859, "low": 0.5585, "close": 0.5597, "volume": 4794522.43, "close_time": 1754452799999, "quote_volume": 2746818.205748, "trades": 11955, "taker_buy_base": 2053208.92, "taker_buy_quote": 1179385.833888 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.5597, "high": 0.5944, "low": 0.5565, "close": 0.5863, "volume": 8020373.43, "close_time": 1754467199999, "quote_volume": 4656635.328218, "trades": 19991, "taker_buy_base": 4235900.25, "taker_buy_quote": 2460225.667986 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.5861, "high": 0.5871, "low": 0.5617, "close": 0.5686, "volume": 6777809.97, "close_time": 1754481599999, "quote_volume": 3875792.398543, "trades": 14805, "taker_buy_base": 3138316.8, "taker_buy_quote": 1796025.122488 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.5686, "high": 0.5937, "low": 0.5584, "close": 0.5935, "volume": 11156192.34, "close_time": 1754495999999, "quote_volume": 6426164.041464, "trades": 24117, "taker_buy_base": 5292339.01, "taker_buy_quote": 3054362.72883 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.5933, "high": 0.607, "low": 0.5874, "close": 0.5987, "volume": 9192216.07, "close_time": 1754510399999, "quote_volume": 5475540.083642, "trades": 19125, "taker_buy_base": 4666691.61, "taker_buy_quote": 2781032.991628 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.5991, "high": 0.606, "low": 0.5922, "close": 0.6015, "volume": 4625213.64, "close_time": 1754524799999, "quote_volume": 2767171.512695, "trades": 9445, "taker_buy_base": 2417805.98, "taker_buy_quote": 1447775.595835 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.6016, "high": 0.6168, "low": 0.595, "close": 0.5981, "volume": 5352828.81, "close_time": 1754539199999, "quote_volume": 3229669.159719, "trades": 13080, "taker_buy_base": 2832878.88, "taker_buy_quote": 1710718.539329 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.5978, "high": 0.6075, "low": 0.5845, "close": 0.6008, "volume": 7141065.39, "close_time": 1754553599999, "quote_volume": 4265873.993876, "trades": 14334, "taker_buy_base": 3345199.59, "taker_buy_quote": 1999977.572307 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.6008, "high": 0.6426, "low": 0.6004, "close": 0.6313, "volume": 19588439.74, "close_time": 1754567999999, "quote_volume": 12286847.952951, "trades": 40864, "taker_buy_base": 10058804.57, "taker_buy_quote": 6311062.942298 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.6312, "high": 0.6386, "low": 0.6159, "close": 0.6196, "volume": 10542198.27, "close_time": 1754582399999, "quote_volume": 6600569.078808, "trades": 19835, "taker_buy_base": 5161065.17, "taker_buy_quote": 3229908.420991 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.6195, "high": 0.6407, "low": 0.6082, "close": 0.64, "volume": 9414677.77, "close_time": 1754596799999, "quote_volume": 5857645.120389, "trades": 17886, "taker_buy_base": 4831260.89, "taker_buy_quote": 3009081.297504 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.64, "high": 0.6587, "low": 0.6329, "close": 0.6375, "volume": 13733134.05, "close_time": 1754611199999, "quote_volume": 8858607.254304, "trades": 25130, "taker_buy_base": 6809987.51, "taker_buy_quote": 4396586.622919 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.6373, "high": 0.6398, "low": 0.6227, "close": 0.6337, "volume": 8431333.06, "close_time": 1754625599999, "quote_volume": 5324844.380116, "trades": 19696, "taker_buy_base": 3934825.34, "taker_buy_quote": 2485977.689061 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.6338, "high": 0.6399, "low": 0.6147, "close": 0.6241, "volume": 7384493.56, "close_time": 1754639999999, "quote_volume": 4621401.997234, "trades": 16467, "taker_buy_base": 3630319.27, "taker_buy_quote": 2273413.70966 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.6236, "high": 0.6282, "low": 0.6113, "close": 0.6213, "volume": 5418779.21, "close_time": 1754654399999, "quote_volume": 3344059.734115, "trades": 11751, "taker_buy_base": 2535885.0, "taker_buy_quote": 1565080.13915 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.6213, "high": 0.6489, "low": 0.6134, "close": 0.6223, "volume": 13984421.77, "close_time": 1754668799999, "quote_volume": 8820427.372493, "trades": 26065, "taker_buy_base": 6415563.97, "taker_buy_quote": 4048794.700674 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.6224, "high": 0.6691, "low": 0.6141, "close": 0.661, "volume": 17573217.26, "close_time": 1754683199999, "quote_volume": 11375966.792204, "trades": 28579, "taker_buy_base": 8433386.96, "taker_buy_quote": 5458378.359483 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.6609, "high": 0.6629, "low": 0.6422, "close": 0.6446, "volume": 6208533.01, "close_time": 1754697599999, "quote_volume": 4029131.155879, "trades": 9872, "taker_buy_base": 2930843.37, "taker_buy_quote": 1902775.904608 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.6449, "high": 0.6546, "low": 0.636, "close": 0.6531, "volume": 4259559.02, "close_time": 1754711999999, "quote_volume": 2755546.152576, "trades": 8794, "taker_buy_base": 2142761.39, "taker_buy_quote": 1386400.584343 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.6533, "high": 0.7229, "low": 0.6526, "close": 0.7204, "volume": 21816753.98, "close_time": 1754726399999, "quote_volume": 15206751.910353, "trades": 44848, "taker_buy_base": 14502494.44, "taker_buy_quote": 10108798.870848 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.7204, "high": 0.7446, "low": 0.7193, "close": 0.7353, "volume": 15293518.63, "close_time": 1754740799999, "quote_volume": 11203331.945427, "trades": 31216, "taker_buy_base": 7991286.76, "taker_buy_quote": 5854483.864662 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.7351, "high": 0.7609, "low": 0.7255, "close": 0.734, "volume": 17218555.33, "close_time": 1754755199999, "quote_volume": 12734003.395197, "trades": 35680, "taker_buy_base": 8666925.07, "taker_buy_quote": 6415814.626757 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.734, "high": 0.7654, "low": 0.7338, "close": 0.757, "volume": 12329324.86, "close_time": 1754769599999, "quote_volume": 9281653.086864, "trades": 27431, "taker_buy_base": 6217035.29, "taker_buy_quote": 4681235.978822 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.7566, "high": 0.7598, "low": 0.7336, "close": 0.7368, "volume": 8873928.17, "close_time": 1754783999999, "quote_volume": 6626208.889487, "trades": 20138, "taker_buy_base": 4565506.62, "taker_buy_quote": 3411727.130168 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.7368, "high": 0.7695, "low": 0.7342, "close": 0.7462, "volume": 10170536.02, "close_time": 1754798399999, "quote_volume": 7613693.645515, "trades": 28155, "taker_buy_base": 5377906.33, "taker_buy_quote": 4026777.133064 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.7462, "high": 0.7628, "low": 0.7359, "close": 0.7372, "volume": 10632729.9, "close_time": 1754812799999, "quote_volume": 7990192.560639, "trades": 26129, "taker_buy_base": 5181746.09, "taker_buy_quote": 3898503.711955 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.7372, "high": 0.7562, "low": 0.717, "close": 0.7425, "volume": 11593859.9, "close_time": 1754827199999, "quote_volume": 8585658.723029, "trades": 28922, "taker_buy_base": 5413866.24, "taker_buy_quote": 4016562.99598 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.7426, "high": 0.8099, "low": 0.74, "close": 0.7933, "volume": 22359234.06, "close_time": 1754841599999, "quote_volume": 17467194.951708, "trades": 48838, "taker_buy_base": 12932134.71, "taker_buy_quote": 10104893.0967 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.7928, "high": 0.7982, "low": 0.7718, "close": 0.7791, "volume": 11292085.31, "close_time": 1754855999999, "quote_volume": 8847589.50038, "trades": 25730, "taker_buy_base": 5887230.33, "taker_buy_quote": 4614825.178786 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.7788, "high": 0.8019, "low": 0.7657, "close": 0.7978, "volume": 7053257.95, "close_time": 1754870399999, "quote_volume": 5519299.978256, "trades": 18670, "taker_buy_base": 3339475.04, "taker_buy_quote": 2612277.466088 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.7975, "high": 0.8525, "low": 0.7944, "close": 0.8338, "volume": 22144170.01, "close_time": 1754884799999, "quote_volume": 18365592.786902, "trades": 52451, "taker_buy_base": 11654075.15, "taker_buy_quote": 9663576.062497 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.834, "high": 0.8554, "low": 0.8222, "close": 0.8264, "volume": 11277989.54, "close_time": 1754899199999, "quote_volume": 9473030.592222, "trades": 30435, "taker_buy_base": 5226825.8, "taker_buy_quote": 4395077.364136 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.8265, "high": 0.8335, "low": 0.7844, "close": 0.7907, "volume": 12585262.52, "close_time": 1754913599999, "quote_volume": 10237213.924252, "trades": 34584, "taker_buy_base": 5581924.66, "taker_buy_quote": 4545655.199592 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.7907, "high": 0.8183, "low": 0.7868, "close": 0.8173, "volume": 19607417.11, "close_time": 1754927999999, "quote_volume": 15731582.765273, "trades": 47346, "taker_buy_base": 10314873.19, "taker_buy_quote": 8280323.819794 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.8175, "high": 0.828, "low": 0.7878, "close": 0.7935, "volume": 11033195.88, "close_time": 1754942399999, "quote_volume": 8887455.487816, "trades": 26907, "taker_buy_base": 5080745.64, "taker_buy_quote": 4095885.675079 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.793, "high": 0.8012, "low": 0.7712, "close": 0.795, "volume": 7912513.39, "close_time": 1754956799999, "quote_volume": 6225521.447791, "trades": 18527, "taker_buy_base": 3556381.32, "taker_buy_quote": 2802241.706629 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.7949, "high": 0.8175, "low": 0.7948, "close": 0.8155, "volume": 6672393.84, "close_time": 1754971199999, "quote_volume": 5403931.002595, "trades": 16383, "taker_buy_base": 3753287.41, "taker_buy_quote": 3039412.523864 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.8155, "high": 0.8167, "low": 0.7827, "close": 0.7954, "volume": 7455569.37, "close_time": 1754985599999, "quote_volume": 5932342.475356, "trades": 17303, "taker_buy_base": 3571311.93, "taker_buy_quote": 2839174.45484 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.7955, "high": 0.8013, "low": 0.7536, "close": 0.7772, "volume": 11246251.45, "close_time": 1754999999999, "quote_volume": 8691894.549503, "trades": 25084, "taker_buy_base": 5061770.21, "taker_buy_quote": 3912590.239321 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.7767, "high": 0.8429, "low": 0.7712, "close": 0.8174, "volume": 24162616.86, "close_time": 1755014399999, "quote_volume": 19685819.080975, "trades": 55359, "taker_buy_base": 12012109.04, "taker_buy_quote": 9788136.482909 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.8175, "high": 0.8247, "low": 0.8034, "close": 0.8129, "volume": 10673753.88, "close_time": 1755028799999, "quote_volume": 8686781.562111, "trades": 24382, "taker_buy_base": 4909585.48, "taker_buy_quote": 3997513.6623 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.8131, "high": 0.8259, "low": 0.7817, "close": 0.8099, "volume": 8981245.95, "close_time": 1755043199999, "quote_volume": 7234149.188252, "trades": 22830, "taker_buy_base": 4303623.58, "taker_buy_quote": 3468740.384085 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.8099, "high": 0.8319, "low": 0.7901, "close": 0.7949, "volume": 11000595.7, "close_time": 1755057599999, "quote_volume": 8879374.920836, "trades": 31446, "taker_buy_base": 5150142.92, "taker_buy_quote": 4162280.266901 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.7943, "high": 0.8074, "low": 0.7779, "close": 0.7934, "volume": 9458904.43, "close_time": 1755071999999, "quote_volume": 7499885.65087, "trades": 22822, "taker_buy_base": 4195391.31, "taker_buy_quote": 3328947.362093 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.7932, "high": 0.8158, "low": 0.7866, "close": 0.7988, "volume": 10242853.25, "close_time": 1755086399999, "quote_volume": 8219677.194778, "trades": 23192, "taker_buy_base": 5036799.18, "taker_buy_quote": 4044430.401411 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.7987, "high": 0.8074, "low": 0.7666, "close": 0.7743, "volume": 18834671.6, "close_time": 1755100799999, "quote_volume": 14784538.876768, "trades": 45300, "taker_buy_base": 10474230.59, "taker_buy_quote": 8211417.602452 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.7745, "high": 0.7922, "low": 0.7663, "close": 0.7826, "volume": 9586908.51, "close_time": 1755115199999, "quote_volume": 7469966.318252, "trades": 22860, "taker_buy_base": 4387669.04, "taker_buy_quote": 3418934.353519 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.783, "high": 0.7852, "low": 0.76, "close": 0.7764, "volume": 8528901.52, "close_time": 1755129599999, "quote_volume": 6592516.278849, "trades": 20149, "taker_buy_base": 4184540.69, "taker_buy_quote": 3238406.024213 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.7769, "high": 0.79, "low": 0.7559, "close": 0.7747, "volume": 8786113.88, "close_time": 1755143999999, "quote_volume": 6801879.965363, "trades": 23601, "taker_buy_base": 4030035.38, "taker_buy_quote": 3121006.549197 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.7745, "high": 0.7796, "low": 0.7252, "close": 0.7352, "volume": 17764604.75, "close_time": 1755158399999, "quote_volume": 13222040.41729, "trades": 46624, "taker_buy_base": 7709485.88, "taker_buy_quote": 5742450.79802 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.7352, "high": 0.7356, "low": 0.7097, "close": 0.7293, "volume": 14442164.93, "close_time": 1755172799999, "quote_volume": 10473815.794196, "trades": 37787, "taker_buy_base": 6460311.97, "taker_buy_quote": 4686551.844412 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.7293, "high": 0.7564, "low": 0.6782, "close": 0.7404, "volume": 37235254.75, "close_time": 1755187199999, "quote_volume": 26951719.015473, "trades": 79520, "taker_buy_base": 17146036.01, "taker_buy_quote": 12429510.01048 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.7403, "high": 0.745, "low": 0.7155, "close": 0.7338, "volume": 12244202.94, "close_time": 1755201599999, "quote_volume": 8949522.868856, "trades": 35770, "taker_buy_base": 5746380.68, "taker_buy_quote": 4203703.808778 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.7338, "high": 0.7359, "low": 0.7033, "close": 0.7164, "volume": 8566023.18, "close_time": 1755215999999, "quote_volume": 6160830.39421, "trades": 29906, "taker_buy_base": 4249793.09, "taker_buy_quote": 3057442.275936 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.7166, "high": 0.7337, "low": 0.6928, "close": 0.7236, "volume": 8523577.96, "close_time": 1755230399999, "quote_volume": 6079893.705595, "trades": 26106, "taker_buy_base": 3833657.29, "taker_buy_quote": 2736064.808803 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.7236, "high": 0.7516, "low": 0.7164, "close": 0.7386, "volume": 9438429.19, "close_time": 1755244799999, "quote_volume": 6937764.617675, "trades": 24057, "taker_buy_base": 4603065.31, "taker_buy_quote": 3378647.390961 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.7386, "high": 0.7511, "low": 0.7195, "close": 0.7196, "volume": 12318705.36, "close_time": 1755259199999, "quote_volume": 9057960.615412, "trades": 25488, "taker_buy_base": 5861689.94, "taker_buy_quote": 4305535.852414 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.7197, "high": 0.7391, "low": 0.6849, "close": 0.6915, "volume": 23030987.02, "close_time": 1755273599999, "quote_volume": 16404732.104517, "trades": 52634, "taker_buy_base": 10794288.21, "taker_buy_quote": 7692014.157035 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.6913, "high": 0.7072, "low": 0.6841, "close": 0.7044, "volume": 13209407.41, "close_time": 1755287999999, "quote_volume": 9179742.721875, "trades": 38741, "taker_buy_base": 7713459.74, "taker_buy_quote": 5360987.985642 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.7044, "high": 0.7288, "low": 0.6989, "close": 0.7199, "volume": 5567498.48, "close_time": 1755302399999, "quote_volume": 3963933.438985, "trades": 13132, "taker_buy_base": 2953151.31, "taker_buy_quote": 2103834.942388 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.7198, "high": 0.733, "low": 0.7136, "close": 0.7309, "volume": 5584977.04, "close_time": 1755316799999, "quote_volume": 4045327.078555, "trades": 12268, "taker_buy_base": 3011126.79, "taker_buy_quote": 2181941.577642 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.7311, "high": 0.7379, "low": 0.723, "close": 0.7345, "volume": 7536472.94, "close_time": 1755331199999, "quote_volume": 5501653.185724, "trades": 15170, "taker_buy_base": 4222912.3, "taker_buy_quote": 3083687.757826 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.7346, "high": 0.7365, "low": 0.706, "close": 0.7066, "volume": 7672894.97, "close_time": 1755345599999, "quote_volume": 5529479.324249, "trades": 15100, "taker_buy_base": 3315998.79, "taker_buy_quote": 2389484.973304 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.7068, "high": 0.7252, "low": 0.7059, "close": 0.7236, "volume": 7277389.24, "close_time": 1755359999999, "quote_volume": 5200165.623609, "trades": 16220, "taker_buy_base": 3533680.63, "taker_buy_quote": 2525538.685574 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.7231, "high": 0.7274, "low": 0.7114, "close": 0.7237, "volume": 3651207.79, "close_time": 1755374399999, "quote_volume": 2627815.292573, "trades": 8312, "taker_buy_base": 2117362.38, "taker_buy_quote": 1524955.196664 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.7236, "high": 0.7361, "low": 0.7204, "close": 0.7333, "volume": 3060784.18, "close_time": 1755388799999, "quote_volume": 2232151.937766, "trades": 8363, "taker_buy_base": 1722534.44, "taker_buy_quote": 1256453.286534 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.7336, "high": 0.7446, "low": 0.7241, "close": 0.742, "volume": 3348547.08, "close_time": 1755403199999, "quote_volume": 2458131.139293, "trades": 8172, "taker_buy_base": 1674652.63, "taker_buy_quote": 1230243.062803 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.7419, "high": 0.7465, "low": 0.72, "close": 0.7227, "volume": 4889240.75, "close_time": 1755417599999, "quote_volume": 3572354.833456, "trades": 11995, "taker_buy_base": 2164644.35, "taker_buy_quote": 1583587.929244 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.7228, "high": 0.7407, "low": 0.718, "close": 0.7239, "volume": 7159801.46, "close_time": 1755431999999, "quote_volume": 5224384.754788, "trades": 16196, "taker_buy_base": 3377003.21, "taker_buy_quote": 2463523.376441 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.7234, "high": 0.7243, "low": 0.7113, "close": 0.7235, "volume": 10278360.3, "close_time": 1755446399999, "quote_volume": 7379079.97148, "trades": 19918, "taker_buy_base": 4574426.29, "taker_buy_quote": 3283467.885722 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.7233, "high": 0.7289, "low": 0.7041, "close": 0.7119, "volume": 6199330.11, "close_time": 1755460799999, "quote_volume": 4434195.325096, "trades": 12036, "taker_buy_base": 2641586.83, "taker_buy_quote": 1889034.024719 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.7118, "high": 0.7216, "low": 0.7083, "close": 0.7097, "volume": 2979306.6, "close_time": 1755475199999, "quote_volume": 2128448.528541, "trades": 6719, "taker_buy_base": 1551548.19, "taker_buy_quote": 1108338.006592 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.7095, "high": 0.7168, "low": 0.6757, "close": 0.6844, "volume": 10120584.09, "close_time": 1755489599999, "quote_volume": 6994203.053792, "trades": 20471, "taker_buy_base": 4356329.93, "taker_buy_quote": 3010787.523942 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.6843, "high": 0.6969, "low": 0.6754, "close": 0.6808, "volume": 8288974.38, "close_time": 1755503999999, "quote_volume": 5675987.174952, "trades": 16111, "taker_buy_base": 3592012.72, "taker_buy_quote": 2458065.316973 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.6809, "high": 0.6831, "low": 0.6688, "close": 0.6748, "volume": 6023910.43, "close_time": 1755518399999, "quote_volume": 4069202.982166, "trades": 10634, "taker_buy_base": 2769007.85, "taker_buy_quote": 1871614.139755 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.6745, "high": 0.6838, "low": 0.6672, "close": 0.6837, "volume": 6686282.63, "close_time": 1755532799999, "quote_volume": 4519243.699129, "trades": 11723, "taker_buy_base": 3126193.43, "taker_buy_quote": 2114339.470629 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.6839, "high": 0.69, "low": 0.6716, "close": 0.6812, "volume": 6086583.84, "close_time": 1755547199999, "quote_volume": 4147688.401434, "trades": 10043, "taker_buy_base": 3427182.76, "taker_buy_quote": 2337999.46226 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.6815, "high": 0.6951, "low": 0.6761, "close": 0.6777, "volume": 4892856.46, "close_time": 1755561599999, "quote_volume": 3357457.903431, "trades": 10345, "taker_buy_base": 2305295.05, "taker_buy_quote": 1582296.657385 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.6777, "high": 0.6944, "low": 0.6593, "close": 0.661, "volume": 7110976.77, "close_time": 1755575999999, "quote_volume": 4803211.083117, "trades": 13893, "taker_buy_base": 3387660.72, "taker_buy_quote": 2292146.91685 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.661, "high": 0.666, "low": 0.6488, "close": 0.6531, "volume": 6859562.66, "close_time": 1755590399999, "quote_volume": 4494753.995438, "trades": 11829, "taker_buy_base": 3541695.41, "taker_buy_quote": 2321109.016395 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.653, "high": 0.6647, "low": 0.6481, "close": 0.6639, "volume": 7209404.44, "close_time": 1755604799999, "quote_volume": 4745901.822493, "trades": 13217, "taker_buy_base": 3090706.06, "taker_buy_quote": 2032905.022766 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.6639, "high": 0.6681, "low": 0.6308, "close": 0.6372, "volume": 15242500.56, "close_time": 1755619199999, "quote_volume": 9842269.715203, "trades": 23742, "taker_buy_base": 8401435.58, "taker_buy_quote": 5427271.756296 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.6372, "high": 0.6423, "low": 0.63, "close": 0.6339, "volume": 7743898.96, "close_time": 1755633599999, "quote_volume": 4916142.848933, "trades": 15797, "taker_buy_base": 4149841.07, "taker_buy_quote": 2633475.8636 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.6341, "high": 0.6471, "low": 0.6333, "close": 0.6361, "volume": 3334433.36, "close_time": 1755647999999, "quote_volume": 2135645.573216, "trades": 7131, "taker_buy_base": 1586451.59, "taker_buy_quote": 1015944.253566 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.6362, "high": 0.6517, "low": 0.6362, "close": 0.6417, "volume": 4304541.39, "close_time": 1755662399999, "quote_volume": 2778737.435954, "trades": 7994, "taker_buy_base": 2372287.58, "taker_buy_quote": 1531773.111365 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.6422, "high": 0.6552, "low": 0.6418, "close": 0.649, "volume": 3527441.52, "close_time": 1755676799999, "quote_volume": 2289077.796347, "trades": 7073, "taker_buy_base": 1934389.66, "taker_buy_quote": 1255777.693185 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.6493, "high": 0.6586, "low": 0.6332, "close": 0.6407, "volume": 8309884.83, "close_time": 1755691199999, "quote_volume": 5401617.233984, "trades": 12142, "taker_buy_base": 4129024.97, "taker_buy_quote": 2686777.42213 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.6409, "high": 0.6595, "low": 0.619, "close": 0.6472, "volume": 10295506.72, "close_time": 1755705599999, "quote_volume": 6583793.65558, "trades": 23290, "taker_buy_base": 4944971.58, "taker_buy_quote": 3170471.677195 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.6475, "high": 0.6617, "low": 0.6419, "close": 0.6583, "volume": 8247082.93, "close_time": 1755719999999, "quote_volume": 5390345.419487, "trades": 16492, "taker_buy_base": 3339177.87, "taker_buy_quote": 2181293.652729 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.6584, "high": 0.6632, "low": 0.6507, "close": 0.6573, "volume": 3408216.62, "close_time": 1755734399999, "quote_volume": 2237607.057886, "trades": 8264, "taker_buy_base": 1478561.3, "taker_buy_quote": 971424.738535 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.6572, "high": 0.6606, "low": 0.6409, "close": 0.6498, "volume": 3936523.54, "close_time": 1755748799999, "quote_volume": 2561977.305613, "trades": 9154, "taker_buy_base": 1770719.08, "taker_buy_quote": 1153088.103575 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.6497, "high": 0.6516, "low": 0.637, "close": 0.6435, "volume": 3080752.14, "close_time": 1755763199999, "quote_volume": 1983933.085095, "trades": 7509, "taker_buy_base": 1588905.03, "taker_buy_quote": 1023141.385446 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.6438, "high": 0.6454, "low": 0.6288, "close": 0.636, "volume": 3282355.74, "close_time": 1755777599999, "quote_volume": 2081984.99344, "trades": 7503, "taker_buy_base": 1234382.77, "taker_buy_quote": 783540.012101 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.6354, "high": 0.6456, "low": 0.622, "close": 0.6237, "volume": 6534641.28, "close_time": 1755791999999, "quote_volume": 4118842.731989, "trades": 12845, "taker_buy_base": 3281771.52, "taker_buy_quote": 2065862.569337 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.624, "high": 0.6318, "low": 0.6174, "close": 0.6231, "volume": 4468781.37, "close_time": 1755806399999, "quote_volume": 2786505.754229, "trades": 9090, "taker_buy_base": 1941288.43, "taker_buy_quote": 1212192.546161 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.623, "high": 0.6355, "low": 0.6191, "close": 0.6287, "volume": 2118012.4, "close_time": 1755820799999, "quote_volume": 1332168.323461, "trades": 4769, "taker_buy_base": 1067293.6, "taker_buy_quote": 671262.833616 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.6289, "high": 0.6528, "low": 0.6289, "close": 0.6464, "volume": 2961650.44, "close_time": 1755835199999, "quote_volume": 1902163.496437, "trades": 6679, "taker_buy_base": 1610798.23, "taker_buy_quote": 1034995.202236 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.6467, "high": 0.6633, "low": 0.6444, "close": 0.6615, "volume": 7021066.45, "close_time": 1755849599999, "quote_volume": 4603122.080997, "trades": 11154, "taker_buy_base": 3022981.67, "taker_buy_quote": 1979575.795729 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.6615, "high": 0.6687, "low": 0.6378, "close": 0.6378, "volume": 7897857.52, "close_time": 1755863999999, "quote_volume": 5162011.470169, "trades": 14068, "taker_buy_base": 3733083.47, "taker_buy_quote": 2438070.228317 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.6382, "high": 0.7382, "low": 0.6219, "close": 0.7251, "volume": 52119432.36, "close_time": 1755878399999, "quote_volume": 35764284.65927, "trades": 86925, "taker_buy_base": 26065115.75, "taker_buy_quote": 17873188.917079 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.7252, "high": 0.7448, "low": 0.7233, "close": 0.7417, "volume": 23857113.43, "close_time": 1755892799999, "quote_volume": 17534284.131637, "trades": 45213, "taker_buy_base": 12646965.13, "taker_buy_quote": 9303551.623625 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.7418, "high": 0.7537, "low": 0.7345, "close": 0.7535, "volume": 8552217.01, "close_time": 1755907199999, "quote_volume": 6353036.76884, "trades": 16590, "taker_buy_base": 3705153.66, "taker_buy_quote": 2752904.864856 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.7531, "high": 0.7642, "low": 0.7375, "close": 0.7521, "volume": 5367253.56, "close_time": 1755921599999, "quote_volume": 4041887.316063, "trades": 19081, "taker_buy_base": 2582589.93, "taker_buy_quote": 1946662.671192 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.7522, "high": 0.7744, "low": 0.7327, "close": 0.7351, "volume": 7078283.08, "close_time": 1755935999999, "quote_volume": 5334629.675457, "trades": 16856, "taker_buy_base": 3307097.47, "taker_buy_quote": 2494043.732781 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.7351, "high": 0.7494, "low": 0.7307, "close": 0.7444, "volume": 6917620.19, "close_time": 1755950399999, "quote_volume": 5133394.685928, "trades": 17537, "taker_buy_base": 3284186.25, "taker_buy_quote": 2438253.322794 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.7444, "high": 0.752, "low": 0.7331, "close": 0.7365, "volume": 7584155.73, "close_time": 1755964799999, "quote_volume": 5622554.654838, "trades": 19721, "taker_buy_base": 3744525.45, "taker_buy_quote": 2775573.123176 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.7365, "high": 0.7493, "low": 0.7346, "close": 0.7457, "volume": 3416159.47, "close_time": 1755979199999, "quote_volume": 2538226.968155, "trades": 8461, "taker_buy_base": 1922161.62, "taker_buy_quote": 1428540.644698 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.7462, "high": 0.7471, "low": 0.7346, "close": 0.7399, "volume": 2015259.76, "close_time": 1755993599999, "quote_volume": 1491525.300388, "trades": 5322, "taker_buy_base": 929310.21, "taker_buy_quote": 687556.53501 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.7397, "high": 0.7475, "low": 0.7164, "close": 0.7192, "volume": 2490728.5, "close_time": 1756007999999, "quote_volume": 1812390.013434, "trades": 9276, "taker_buy_base": 1166887.1, "taker_buy_quote": 849413.348882 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.7191, "high": 0.7214, "low": 0.7008, "close": 0.7073, "volume": 4830820.05, "close_time": 1756022399999, "quote_volume": 3423899.488103, "trades": 13724, "taker_buy_base": 2181332.86, "taker_buy_quote": 1545060.54647 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.7073, "high": 0.7112, "low": 0.692, "close": 0.6956, "volume": 4199661.85, "close_time": 1756036799999, "quote_volume": 2938115.827617, "trades": 10503, "taker_buy_base": 2008288.39, "taker_buy_quote": 1405328.239186 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.6954, "high": 0.7082, "low": 0.693, "close": 0.6945, "volume": 5447093.32, "close_time": 1756051199999, "quote_volume": 3808568.094792, "trades": 13574, "taker_buy_base": 2395780.33, "taker_buy_quote": 1675440.032851 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.6946, "high": 0.7256, "low": 0.6816, "close": 0.7024, "volume": 13407175.8, "close_time": 1756065599999, "quote_volume": 9450148.563116, "trades": 34036, "taker_buy_base": 6057035.7, "taker_buy_quote": 4273935.612421 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.7026, "high": 0.7061, "low": 0.6828, "close": 0.6944, "volume": 4460016.59, "close_time": 1756079999999, "quote_volume": 3099834.69662, "trades": 14439, "taker_buy_base": 2118416.09, "taker_buy_quote": 1472448.69989 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.6947, "high": 0.6993, "low": 0.6742, "close": 0.68, "volume": 2522161.94, "close_time": 1756094399999, "quote_volume": 1728955.982046, "trades": 10592, "taker_buy_base": 920146.69, "taker_buy_quote": 632694.906429 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.6799, "high": 0.6808, "low": 0.644, "close": 0.6486, "volume": 6886583.27, "close_time": 1756108799999, "quote_volume": 4566520.515386, "trades": 22857, "taker_buy_base": 3287422.66, "taker_buy_quote": 2178491.65707 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.6487, "high": 0.6537, "low": 0.6329, "close": 0.642, "volume": 4696383.54, "close_time": 1756123199999, "quote_volume": 3016635.61389, "trades": 11133, "taker_buy_base": 2394641.5, "taker_buy_quote": 1537395.805525 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.6424, "high": 0.6565, "low": 0.6396, "close": 0.6501, "volume": 5404691.98, "close_time": 1756137599999, "quote_volume": 3494759.475977, "trades": 11764, "taker_buy_base": 2625186.85, "taker_buy_quote": 1698513.409002 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.6503, "high": 0.656, "low": 0.6313, "close": 0.6323, "volume": 5576643.55, "close_time": 1756151999999, "quote_volume": 3599205.057387, "trades": 11348, "taker_buy_base": 2952943.45, "taker_buy_quote": 1903668.357094 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.6325, "high": 0.6413, "low": 0.6146, "close": 0.6218, "volume": 7598949.64, "close_time": 1756166399999, "quote_volume": 4768304.218244, "trades": 18814, "taker_buy_base": 4234343.03, "taker_buy_quote": 2657658.974897 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.6219, "high": 0.6372, "low": 0.6173, "close": 0.6274, "volume": 2138529.27, "close_time": 1756180799999, "quote_volume": 1340876.940775, "trades": 8465, "taker_buy_base": 1125403.47, "taker_buy_quote": 706297.655517 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.6276, "high": 0.634, "low": 0.6232, "close": 0.6276, "volume": 2655794.24, "close_time": 1756195199999, "quote_volume": 1668843.905573, "trades": 7287, "taker_buy_base": 1577744.74, "taker_buy_quote": 992049.198701 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.6277, "high": 0.6366, "low": 0.6232, "close": 0.6267, "volume": 2200424.56, "close_time": 1756209599999, "quote_volume": 1385860.810923, "trades": 4834, "taker_buy_base": 901089.45, "taker_buy_quote": 568005.486172 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.6265, "high": 0.6428, "low": 0.619, "close": 0.6257, "volume": 6169406.52, "close_time": 1756223999999, "quote_volume": 3895458.692861, "trades": 15651, "taker_buy_base": 3048450.58, "taker_buy_quote": 1926052.792524 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.6261, "high": 0.6385, "low": 0.6202, "close": 0.6377, "volume": 3520849.83, "close_time": 1756238399999, "quote_volume": 2205824.580593, "trades": 6851, "taker_buy_base": 1486994.12, "taker_buy_quote": 932216.452644 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.6377, "high": 0.6434, "low": 0.6258, "close": 0.629, "volume": 4380567.2, "close_time": 1756252799999, "quote_volume": 2777043.934613, "trades": 7844, "taker_buy_base": 2542084.01, "taker_buy_quote": 1611620.229546 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.6291, "high": 0.6332, "low": 0.6087, "close": 0.6264, "volume": 3249740.32, "close_time": 1756267199999, "quote_volume": 2013840.781766, "trades": 8309, "taker_buy_base": 1399511.5, "taker_buy_quote": 868376.260711 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.6266, "high": 0.6363, "low": 0.6165, "close": 0.6184, "volume": 3754078.41, "close_time": 1756281599999, "quote_volume": 2345662.018958, "trades": 7140, "taker_buy_base": 1871673.34, "taker_buy_quote": 1170431.459975 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.6189, "high": 0.6239, "low": 0.6089, "close": 0.6141, "volume": 4206962.07, "close_time": 1756295999999, "quote_volume": 2587142.849279, "trades": 6130, "taker_buy_base": 2034480.7, "taker_buy_quote": 1250958.138155 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.6142, "high": 0.6298, "low": 0.6097, "close": 0.6235, "volume": 7780912.2, "close_time": 1756310399999, "quote_volume": 4820316.145031, "trades": 12929, "taker_buy_base": 3386534.38, "taker_buy_quote": 2096073.239918 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.6236, "high": 0.6282, "low": 0.6105, "close": 0.6167, "volume": 6325497.53, "close_time": 1756324799999, "quote_volume": 3933069.15621, "trades": 9099, "taker_buy_base": 2748749.56, "taker_buy_quote": 1708738.200986 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.6167, "high": 0.6279, "low": 0.6041, "close": 0.6097, "volume": 8000406.92, "close_time": 1756339199999, "quote_volume": 4915512.161069, "trades": 18659, "taker_buy_base": 4944794.76, "taker_buy_quote": 3035492.03908 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.6098, "high": 0.6269, "low": 0.6042, "close": 0.624, "volume": 1690446.92, "close_time": 1756353599999, "quote_volume": 1043595.14039, "trades": 6604, "taker_buy_base": 832728.84, "taker_buy_quote": 514376.818784 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.6238, "high": 0.6435, "low": 0.6227, "close": 0.6424, "volume": 3822770.78, "close_time": 1756367999999, "quote_volume": 2434613.821114, "trades": 8819, "taker_buy_base": 2188792.84, "taker_buy_quote": 1394606.089992 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.6424, "high": 0.6581, "low": 0.6306, "close": 0.6544, "volume": 3519856.79, "close_time": 1756382399999, "quote_volume": 2255745.606746, "trades": 7858, "taker_buy_base": 2016873.05, "taker_buy_quote": 1295605.41125 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.654, "high": 0.6749, "low": 0.6488, "close": 0.6562, "volume": 11513040.84, "close_time": 1756396799999, "quote_volume": 7618643.190714, "trades": 25867, "taker_buy_base": 5343719.69, "taker_buy_quote": 3537587.205275 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.6564, "high": 0.6707, "low": 0.6544, "close": 0.6546, "volume": 3802522.02, "close_time": 1756411199999, "quote_volume": 2516762.37019, "trades": 11195, "taker_buy_base": 1902861.53, "taker_buy_quote": 1259688.930103 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.6544, "high": 0.683, "low": 0.6541, "close": 0.677, "volume": 3245456.61, "close_time": 1756425599999, "quote_volume": 2175905.460109, "trades": 8642, "taker_buy_base": 1822758.64, "taker_buy_quote": 1223561.924439 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.677, "high": 0.6807, "low": 0.6546, "close": 0.6686, "volume": 3441412.44, "close_time": 1756439999999, "quote_volume": 2298071.073218, "trades": 10158, "taker_buy_base": 1752994.3, "taker_buy_quote": 1170954.171314 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.6692, "high": 0.6749, "low": 0.6442, "close": 0.6466, "volume": 7933148.1, "close_time": 1756454399999, "quote_volume": 5230061.559499, "trades": 19755, "taker_buy_base": 3654663.76, "taker_buy_quote": 2411975.826209 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.6466, "high": 0.6606, "low": 0.6416, "close": 0.6467, "volume": 6332235.05, "close_time": 1756468799999, "quote_volume": 4117932.910586, "trades": 16580, "taker_buy_base": 3801634.17, "taker_buy_quote": 2474017.92302 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.6465, "high": 0.6696, "low": 0.6366, "close": 0.6495, "volume": 8300138.69, "close_time": 1756483199999, "quote_volume": 5413247.857621, "trades": 24110, "taker_buy_base": 4149858.73, "taker_buy_quote": 2709634.805949 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.6498, "high": 0.6539, "low": 0.6292, "close": 0.6373, "volume": 5196149.28, "close_time": 1756497599999, "quote_volume": 3327678.25692, "trades": 12231, "taker_buy_base": 2044539.72, "taker_buy_quote": 1312063.789417 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.6371, "high": 0.6503, "low": 0.6302, "close": 0.6416, "volume": 1659832.76, "close_time": 1756511999999, "quote_volume": 1061511.878515, "trades": 6169, "taker_buy_base": 812212.04, "taker_buy_quote": 519172.198137 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.6417, "high": 0.6594, "low": 0.6241, "close": 0.6557, "volume": 2415458.43, "close_time": 1756526399999, "quote_volume": 1545627.897352, "trades": 10069, "taker_buy_base": 1248195.99, "taker_buy_quote": 800655.481846 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.6555, "high": 0.685, "low": 0.6439, "close": 0.6768, "volume": 5109646.81, "close_time": 1756540799999, "quote_volume": 3426419.838674, "trades": 16855, "taker_buy_base": 3034371.24, "taker_buy_quote": 2037711.593079 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.6767, "high": 0.6777, "low": 0.6685, "close": 0.6712, "volume": 3147024.99, "close_time": 1756555199999, "quote_volume": 2116017.179935, "trades": 7978, "taker_buy_base": 1478903.58, "taker_buy_quote": 994150.755015 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.6711, "high": 0.6714, "low": 0.6507, "close": 0.6602, "volume": 2874430.69, "close_time": 1756569599999, "quote_volume": 1897222.08662, "trades": 7987, "taker_buy_base": 1683588.85, "taker_buy_quote": 1111249.80763 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.6601, "high": 0.6601, "low": 0.6513, "close": 0.6522, "volume": 1203533.2, "close_time": 1756583999999, "quote_volume": 788545.693572, "trades": 3271, "taker_buy_base": 548304.5, "taker_buy_quote": 359240.802316 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.6524, "high": 0.6576, "low": 0.6497, "close": 0.6545, "volume": 750411.57, "close_time": 1756598399999, "quote_volume": 489929.253516, "trades": 2430, "taker_buy_base": 359181.33, "taker_buy_quote": 234673.396257 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.6546, "high": 0.6808, "low": 0.6543, "close": 0.6807, "volume": 2285395.66, "close_time": 1756612799999, "quote_volume": 1528014.681342, "trades": 6741, "taker_buy_base": 1247236.47, "taker_buy_quote": 833880.406786 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.6808, "high": 0.6825, "low": 0.6651, "close": 0.6784, "volume": 4777695.11, "close_time": 1756627199999, "quote_volume": 3228659.126465, "trades": 13627, "taker_buy_base": 2876985.44, "taker_buy_quote": 1944263.929376 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.6785, "high": 0.6819, "low": 0.6628, "close": 0.6696, "volume": 3129374.63, "close_time": 1756641599999, "quote_volume": 2110107.336465, "trades": 7644, "taker_buy_base": 1454458.63, "taker_buy_quote": 980242.276682 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.6695, "high": 0.6695, "low": 0.6522, "close": 0.6612, "volume": 2521202.44, "close_time": 1756655999999, "quote_volume": 1662352.986921, "trades": 7711, "taker_buy_base": 1213766.3, "taker_buy_quote": 800216.615514 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.6608, "high": 0.6714, "low": 0.6544, "close": 0.6643, "volume": 2156677.59, "close_time": 1756670399999, "quote_volume": 1431917.443346, "trades": 5843, "taker_buy_base": 939801.84, "taker_buy_quote": 623802.347349 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.6643, "high": 0.6666, "low": 0.6394, "close": 0.6399, "volume": 2654040.86, "close_time": 1756684799999, "quote_volume": 1741941.515101, "trades": 7945, "taker_buy_base": 1196900.11, "taker_buy_quote": 786547.943465 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.6397, "high": 0.6484, "low": 0.6331, "close": 0.6358, "volume": 2259533.06, "close_time": 1756699199999, "quote_volume": 1443755.162222, "trades": 8250, "taker_buy_base": 1104966.9, "taker_buy_quote": 705673.142389 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.6359, "high": 0.6455, "low": 0.6248, "close": 0.6452, "volume": 3454154.13, "close_time": 1756713599999, "quote_volume": 2182143.583254, "trades": 9714, "taker_buy_base": 1439308.33, "taker_buy_quote": 910118.298433 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.6454, "high": 0.6526, "low": 0.6321, "close": 0.6334, "volume": 3565382.47, "close_time": 1756727999999, "quote_volume": 2299234.288895, "trades": 10094, "taker_buy_base": 1451973.84, "taker_buy_quote": 936776.924199 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.6338, "high": 0.6395, "low": 0.6271, "close": 0.6283, "volume": 2136355.07, "close_time": 1756742399999, "quote_volume": 1353001.69269, "trades": 5442, "taker_buy_base": 904144.96, "taker_buy_quote": 573799.624704 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.6282, "high": 0.6358, "low": 0.623, "close": 0.63, "volume": 1673165.78, "close_time": 1756756799999, "quote_volume": 1052173.310203, "trades": 4970, "taker_buy_base": 920319.84, "taker_buy_quote": 578690.941247 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.63, "high": 0.6304, "low": 0.6075, "close": 0.6289, "volume": 4431284.05, "close_time": 1756771199999, "quote_volume": 2740311.177253, "trades": 10263, "taker_buy_base": 2210489.95, "taker_buy_quote": 1367457.460804 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.6289, "high": 0.6798, "low": 0.6287, "close": 0.6794, "volume": 4801577.2, "close_time": 1756785599999, "quote_volume": 3140918.411027, "trades": 13329, "taker_buy_base": 2950481.33, "taker_buy_quote": 1925409.247602 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.6794, "high": 0.6924, "low": 0.6718, "close": 0.685, "volume": 5908500.22, "close_time": 1756799999999, "quote_volume": 4027418.430539, "trades": 16100, "taker_buy_base": 3036956.94, "taker_buy_quote": 2070826.627022 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.6845, "high": 0.7058, "low": 0.6835, "close": 0.6892, "volume": 6110308.79, "close_time": 1756814399999, "quote_volume": 4239688.367631, "trades": 15330, "taker_buy_base": 3094265.14, "taker_buy_quote": 2148387.624358 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.6892, "high": 0.6977, "low": 0.6621, "close": 0.6732, "volume": 12080496.22, "close_time": 1756828799999, "quote_volume": 8205303.953363, "trades": 28855, "taker_buy_base": 5876796.45, "taker_buy_quote": 3992902.284342 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.6733, "high": 0.6813, "low": 0.6678, "close": 0.6718, "volume": 4030695.92, "close_time": 1756843199999, "quote_volume": 2717336.138476, "trades": 7544, "taker_buy_base": 1941315.82, "taker_buy_quote": 1309639.5814 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.6718, "high": 0.695, "low": 0.6704, "close": 0.6876, "volume": 3644452.75, "close_time": 1756857599999, "quote_volume": 2502204.071467, "trades": 7609, "taker_buy_base": 2024133.65, "taker_buy_quote": 1389757.392252 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.6878, "high": 0.6959, "low": 0.6754, "close": 0.695, "volume": 2222150.13, "close_time": 1756871999999, "quote_volume": 1527131.395437, "trades": 6826, "taker_buy_base": 1306483.95, "taker_buy_quote": 898579.057545 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.6954, "high": 0.7003, "low": 0.6867, "close": 0.6919, "volume": 3528246.44, "close_time": 1756886399999, "quote_volume": 2443824.245965, "trades": 8192, "taker_buy_base": 1640103.13, "taker_buy_quote": 1137310.431387 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.6918, "high": 0.726, "low": 0.6915, "close": 0.7166, "volume": 7052709.22, "close_time": 1756900799999, "quote_volume": 5026158.024431, "trades": 13965, "taker_buy_base": 3546318.17, "taker_buy_quote": 2522335.626862 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.7169, "high": 0.7388, "low": 0.7169, "close": 0.7288, "volume": 9812408.28, "close_time": 1756915199999, "quote_volume": 7158225.206791, "trades": 18037, "taker_buy_base": 5267206.04, "taker_buy_quote": 3839801.47776 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.7289, "high": 0.7362, "low": 0.7191, "close": 0.7343, "volume": 4829969.07, "close_time": 1756929599999, "quote_volume": 3511685.826307, "trades": 9423, "taker_buy_base": 2802549.55, "taker_buy_quote": 2039223.827687 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.7344, "high": 0.7356, "low": 0.724, "close": 0.7306, "volume": 1891345.28, "close_time": 1756943999999, "quote_volume": 1379518.303904, "trades": 4982, "taker_buy_base": 955991.88, "taker_buy_quote": 697192.162592 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.7307, "high": 0.7378, "low": 0.7094, "close": 0.7109, "volume": 3625756.92, "close_time": 1756958399999, "quote_volume": 2621827.676, "trades": 8688, "taker_buy_base": 1431770.97, "taker_buy_quote": 1039013.044646 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.711, "high": 0.716, "low": 0.7001, "close": 0.7067, "volume": 4152621.77, "close_time": 1756972799999, "quote_volume": 2939778.548189, "trades": 8289, "taker_buy_base": 2061268.05, "taker_buy_quote": 1459041.317065 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.7069, "high": 0.7125, "low": 0.6971, "close": 0.6978, "volume": 2802904.6, "close_time": 1756987199999, "quote_volume": 1975089.589151, "trades": 6258, "taker_buy_base": 1471261.43, "taker_buy_quote": 1037356.796086 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.6977, "high": 0.7064, "low": 0.675, "close": 0.6763, "volume": 6049593.5, "close_time": 1757001599999, "quote_volume": 4181773.099922, "trades": 13350, "taker_buy_base": 3081850.22, "taker_buy_quote": 2132105.614216 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.6764, "high": 0.6766, "low": 0.6416, "close": 0.6419, "volume": 7666751.34, "close_time": 1757015999999, "quote_volume": 5025667.261906, "trades": 14841, "taker_buy_base": 3673879.89, "taker_buy_quote": 2406147.610992 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.6417, "high": 0.6583, "low": 0.6405, "close": 0.6474, "volume": 7232770.04, "close_time": 1757030399999, "quote_volume": 4713281.774777, "trades": 16748, "taker_buy_base": 4384016.63, "taker_buy_quote": 2858073.08041 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.647, "high": 0.6555, "low": 0.6442, "close": 0.6541, "volume": 2864684.52, "close_time": 1757044799999, "quote_volume": 1866742.510992, "trades": 5760, "taker_buy_base": 1393475.09, "taker_buy_quote": 908619.67586 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.654, "high": 0.6818, "low": 0.6516, "close": 0.6749, "volume": 6697293.41, "close_time": 1757059199999, "quote_volume": 4456228.270796, "trades": 14096, "taker_buy_base": 2581411.67, "taker_buy_quote": 1720841.766158 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.6749, "high": 0.6749, "low": 0.6612, "close": 0.671, "volume": 6268641.13, "close_time": 1757073599999, "quote_volume": 4181466.468183, "trades": 10690, "taker_buy_base": 3479736.8, "taker_buy_quote": 2320613.95041 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.6711, "high": 0.6971, "low": 0.6505, "close": 0.6592, "volume": 17910924.49, "close_time": 1757087999999, "quote_volume": 12023359.479714, "trades": 39740, "taker_buy_base": 9959248.5, "taker_buy_quote": 6680313.518781 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.6589, "high": 0.6797, "low": 0.6532, "close": 0.6789, "volume": 6563804.01, "close_time": 1757102399999, "quote_volume": 4387633.697484, "trades": 12136, "taker_buy_base": 3165748.01, "taker_buy_quote": 2112842.082409 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.679, "high": 0.7399, "low": 0.6726, "close": 0.7319, "volume": 30356323.26, "close_time": 1757116799999, "quote_volume": 21788281.222793, "trades": 64172, "taker_buy_base": 16575723.34, "taker_buy_quote": 11893265.06276 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.732, "high": 0.7659, "low": 0.7255, "close": 0.7493, "volume": 10871320.78, "close_time": 1757131199999, "quote_volume": 8106058.022082, "trades": 30462, "taker_buy_base": 6131423.77, "taker_buy_quote": 4573234.500147 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.7493, "high": 0.7517, "low": 0.7293, "close": 0.7503, "volume": 6466084.29, "close_time": 1757145599999, "quote_volume": 4779915.949268, "trades": 20347, "taker_buy_base": 3645009.48, "taker_buy_quote": 2692856.702368 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.7499, "high": 0.7578, "low": 0.7404, "close": 0.7529, "volume": 5039932.74, "close_time": 1757159999999, "quote_volume": 3774947.373199, "trades": 13469, "taker_buy_base": 2786614.84, "taker_buy_quote": 2089158.666476 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.7529, "high": 0.753, "low": 0.7246, "close": 0.7254, "volume": 6842012.59, "close_time": 1757174399999, "quote_volume": 5047490.687452, "trades": 13959, "taker_buy_base": 2377475.42, "taker_buy_quote": 1756297.959429 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.7256, "high": 0.7431, "low": 0.7254, "close": 0.7296, "volume": 4492516.92, "close_time": 1757188799999, "quote_volume": 3302527.96976, "trades": 10456, "taker_buy_base": 2636070.0, "taker_buy_quote": 1939662.938706 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.7296, "high": 0.7439, "low": 0.7255, "close": 0.7378, "volume": 2569801.65, "close_time": 1757203199999, "quote_volume": 1886423.410484, "trades": 6581, "taker_buy_base": 1188960.85, "taker_buy_quote": 872873.212064 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.7379, "high": 0.7525, "low": 0.7317, "close": 0.743, "volume": 3918675.74, "close_time": 1757217599999, "quote_volume": 2911275.434396, "trades": 9006, "taker_buy_base": 1616199.88, "taker_buy_quote": 1199077.799962 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.7427, "high": 0.7467, "low": 0.7292, "close": 0.7306, "volume": 3146200.13, "close_time": 1757231999999, "quote_volume": 2314443.638069, "trades": 7455, "taker_buy_base": 2041144.15, "taker_buy_quote": 1499231.327143 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.7303, "high": 0.7449, "low": 0.7292, "close": 0.7444, "volume": 3173758.29, "close_time": 1757246399999, "quote_volume": 2340706.636536, "trades": 9297, "taker_buy_base": 1802162.09, "taker_buy_quote": 1329389.43754 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.7446, "high": 0.7503, "low": 0.734, "close": 0.7499, "volume": 3364319.96, "close_time": 1757260799999, "quote_volume": 2494896.793511, "trades": 9742, "taker_buy_base": 1990021.66, "taker_buy_quote": 1477738.386006 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.7499, "high": 0.75, "low": 0.7302, "close": 0.743, "volume": 3460659.99, "close_time": 1757275199999, "quote_volume": 2556881.064659, "trades": 8679, "taker_buy_base": 1619889.41, "taker_buy_quote": 1197340.74089 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.7431, "high": 0.7515, "low": 0.7362, "close": 0.7372, "volume": 2983564.64, "close_time": 1757289599999, "quote_volume": 2219493.24981, "trades": 7712, "taker_buy_base": 1421303.34, "taker_buy_quote": 1057780.088907 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.7371, "high": 0.7714, "low": 0.7347, "close": 0.7674, "volume": 5420635.24, "close_time": 1757303999999, "quote_volume": 4069754.839421, "trades": 14518, "taker_buy_base": 2636301.8, "taker_buy_quote": 1984658.29851 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.7674, "high": 0.7754, "low": 0.754, "close": 0.7601, "volume": 9132839.51, "close_time": 1757318399999, "quote_volume": 6978850.274632, "trades": 23213, "taker_buy_base": 4525162.18, "taker_buy_quote": 3461615.801917 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.7603, "high": 0.7903, "low": 0.7567, "close": 0.7793, "volume": 8885325.28, "close_time": 1757332799999, "quote_volume": 6880786.761817, "trades": 23389, "taker_buy_base": 4293092.03, "taker_buy_quote": 3326094.383849 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.7794, "high": 0.7809, "low": 0.7608, "close": 0.778, "volume": 9564903.06, "close_time": 1757347199999, "quote_volume": 7378731.439073, "trades": 20072, "taker_buy_base": 4801453.61, "taker_buy_quote": 3705397.204027 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.7779, "high": 0.805, "low": 0.7668, "close": 0.7708, "volume": 15345321.83, "close_time": 1757361599999, "quote_volume": 12062553.755442, "trades": 33559, "taker_buy_base": 7439592.03, "taker_buy_quote": 5839835.492285 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.7711, "high": 0.7841, "low": 0.7623, "close": 0.7817, "volume": 6754471.24, "close_time": 1757375999999, "quote_volume": 5207822.416945, "trades": 14785, "taker_buy_base": 3861498.46, "taker_buy_quote": 2970456.453244 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.7818, "high": 0.8017, "low": 0.7738, "close": 0.7963, "volume": 10065105.79, "close_time": 1757390399999, "quote_volume": 7930370.005429, "trades": 29626, "taker_buy_base": 5726633.56, "taker_buy_quote": 4510178.449447 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.7963, "high": 0.8725, "low": 0.785, "close": 0.8415, "volume": 20811104.51, "close_time": 1757404799999, "quote_volume": 17332775.702471, "trades": 64918, "taker_buy_base": 12885554.32, "taker_buy_quote": 10753281.88226 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.841, "high": 0.8453, "low": 0.8131, "close": 0.8343, "volume": 10931903.59, "close_time": 1757419199999, "quote_volume": 9101533.554298, "trades": 34212, "taker_buy_base": 5588109.28, "taker_buy_quote": 4655088.346633 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.8345, "high": 0.8366, "low": 0.7761, "close": 0.7915, "volume": 17785604.02, "close_time": 1757433599999, "quote_volume": 14268034.90109, "trades": 51246, "taker_buy_base": 8006725.95, "taker_buy_quote": 6428186.154523 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.7916, "high": 0.8378, "low": 0.7905, "close": 0.8286, "volume": 12321358.93, "close_time": 1757447999999, "quote_volume": 10047454.908819, "trades": 30543, "taker_buy_base": 6444041.04, "taker_buy_quote": 5255307.484437 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.8288, "high": 0.8295, "low": 0.8055, "close": 0.8066, "volume": 5258150.21, "close_time": 1757462399999, "quote_volume": 4301562.725525, "trades": 17798, "taker_buy_base": 2247606.02, "taker_buy_quote": 1839476.976996 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.8067, "high": 0.8384, "low": 0.8065, "close": 0.822, "volume": 5661990.07, "close_time": 1757476799999, "quote_volume": 4660037.366033, "trades": 23888, "taker_buy_base": 3231881.61, "taker_buy_quote": 2660040.803376 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.8219, "high": 0.8219, "low": 0.7941, "close": 0.8077, "volume": 5936322.32, "close_time": 1757491199999, "quote_volume": 4780476.437523, "trades": 18886, "taker_buy_base": 2505152.93, "taker_buy_quote": 2020281.627427 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.8078, "high": 0.8173, "low": 0.8017, "close": 0.8042, "volume": 3681041.27, "close_time": 1757505599999, "quote_volume": 2979459.966825, "trades": 12265, "taker_buy_base": 1820755.03, "taker_buy_quote": 1473750.283656 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.8043, "high": 0.8282, "low": 0.7929, "close": 0.795, "volume": 13842209.07, "close_time": 1757519999999, "quote_volume": 11258547.811139, "trades": 31717, "taker_buy_base": 5847474.15, "taker_buy_quote": 4761937.148777 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.7953, "high": 0.8006, "low": 0.7662, "close": 0.7767, "volume": 8455433.54, "close_time": 1757534399999, "quote_volume": 6625916.651125, "trades": 18741, "taker_buy_base": 4157951.74, "taker_buy_quote": 3257609.433704 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.777, "high": 0.7874, "low": 0.7743, "close": 0.7791, "volume": 4144256.29, "close_time": 1757548799999, "quote_volume": 3238987.390722, "trades": 12913, "taker_buy_base": 2487158.56, "taker_buy_quote": 1945221.030967 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.779, "high": 0.7982, "low": 0.772, "close": 0.7979, "volume": 4783125.38, "close_time": 1757563199999, "quote_volume": 3768299.149798, "trades": 13725, "taker_buy_base": 2673333.14, "taker_buy_quote": 2107196.658174 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.7979, "high": 0.7987, "low": 0.7755, "close": 0.7829, "volume": 3385119.72, "close_time": 1757577599999, "quote_volume": 2654772.848851, "trades": 11980, "taker_buy_base": 1622382.45, "taker_buy_quote": 1271574.304446 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.7833, "high": 0.7875, "low": 0.7612, "close": 0.7678, "volume": 4231467.94, "close_time": 1757591999999, "quote_volume": 3288678.016581, "trades": 11645, "taker_buy_base": 2125124.67, "taker_buy_quote": 1653935.266364 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.7678, "high": 0.7849, "low": 0.7484, "close": 0.7565, "volume": 13230174.09, "close_time": 1757606399999, "quote_volume": 10118127.12895, "trades": 38669, "taker_buy_base": 6116033.25, "taker_buy_quote": 4686991.950658 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.7569, "high": 0.7719, "low": 0.7556, "close": 0.7646, "volume": 3872758.61, "close_time": 1757620799999, "quote_volume": 2962211.836631, "trades": 10996, "taker_buy_base": 1902749.15, "taker_buy_quote": 1455814.901229 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.7649, "high": 0.7826, "low": 0.7635, "close": 0.7803, "volume": 3026501.81, "close_time": 1757635199999, "quote_volume": 2341783.096523, "trades": 9315, "taker_buy_base": 1458778.03, "taker_buy_quote": 1128284.15285 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.7803, "high": 0.7895, "low": 0.7675, "close": 0.7711, "volume": 3577006.61, "close_time": 1757649599999, "quote_volume": 2779439.735698, "trades": 11980, "taker_buy_base": 1303487.26, "taker_buy_quote": 1014446.287364 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.7709, "high": 0.784, "low": 0.7682, "close": 0.7716, "volume": 3526875.57, "close_time": 1757663999999, "quote_volume": 2737814.895248, "trades": 9986, "taker_buy_base": 1414604.15, "taker_buy_quote": 1098251.35815 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.7717, "high": 0.7721, "low": 0.7518, "close": 0.7524, "volume": 3593991.08, "close_time": 1757678399999, "quote_volume": 2740678.638313, "trades": 10071, "taker_buy_base": 1528432.21, "taker_buy_quote": 1165938.608438 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.7525, "high": 0.7593, "low": 0.745, "close": 0.7524, "volume": 5335951.76, "close_time": 1757692799999, "quote_volume": 4012338.128852, "trades": 13033, "taker_buy_base": 2133335.51, "taker_buy_quote": 1605418.512914 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.7522, "high": 0.7857, "low": 0.7485, "close": 0.7846, "volume": 6971287.66, "close_time": 1757707199999, "quote_volume": 5364947.920572, "trades": 16000, "taker_buy_base": 3296471.14, "taker_buy_quote": 2537847.130214 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.7841, "high": 0.7873, "low": 0.7651, "close": 0.7797, "volume": 5366039.16, "close_time": 1757721599999, "quote_volume": 4168706.5003, "trades": 14404, "taker_buy_base": 2483626.57, "taker_buy_quote": 1928247.0816 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.7794, "high": 0.7837, "low": 0.7673, "close": 0.7767, "volume": 2747144.49, "close_time": 1757735999999, "quote_volume": 2130514.373066, "trades": 8913, "taker_buy_base": 1298221.56, "taker_buy_quote": 1006364.494965 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.7767, "high": 0.7788, "low": 0.7572, "close": 0.7633, "volume": 3532272.19, "close_time": 1757750399999, "quote_volume": 2704730.49071, "trades": 9994, "taker_buy_base": 1731624.75, "taker_buy_quote": 1328242.932252 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.7633, "high": 0.7762, "low": 0.7617, "close": 0.7739, "volume": 4197497.3, "close_time": 1757764799999, "quote_volume": 3230662.599307, "trades": 10284, "taker_buy_base": 1897124.97, "taker_buy_quote": 1461154.982328 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.7739, "high": 0.782, "low": 0.7512, "close": 0.7615, "volume": 7896190.56, "close_time": 1757779199999, "quote_volume": 6048914.934953, "trades": 19576, "taker_buy_base": 4395294.99, "taker_buy_quote": 3371506.617999 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.7614, "high": 0.7707, "low": 0.7499, "close": 0.7675, "volume": 7779006.74, "close_time": 1757793599999, "quote_volume": 5915946.517778, "trades": 18122, "taker_buy_base": 3358407.12, "taker_buy_quote": 2556595.979885 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.7675, "high": 0.7721, "low": 0.7585, "close": 0.7626, "volume": 2244928.49, "close_time": 1757807999999, "quote_volume": 1720818.028288, "trades": 6916, "taker_buy_base": 1211835.43, "taker_buy_quote": 928479.924203 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.7627, "high": 0.764, "low": 0.7428, "close": 0.7447, "volume": 2468833.85, "close_time": 1757822399999, "quote_volume": 1859603.438092, "trades": 8493, "taker_buy_base": 969363.12, "taker_buy_quote": 730975.191377 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.7449, "high": 0.7587, "low": 0.736, "close": 0.7487, "volume": 4417424.5, "close_time": 1757836799999, "quote_volume": 3308346.415869, "trades": 11951, "taker_buy_base": 2669711.05, "taker_buy_quote": 2002681.061795 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.7485, "high": 0.7515, "low": 0.7379, "close": 0.7401, "volume": 1620074.05, "close_time": 1757851199999, "quote_volume": 1207063.927135, "trades": 6235, "taker_buy_base": 895086.1, "taker_buy_quote": 667146.393981 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.7399, "high": 0.7455, "low": 0.7311, "close": 0.7381, "volume": 2556501.09, "close_time": 1757865599999, "quote_volume": 1883587.9151, "trades": 10042, "taker_buy_base": 1029340.18, "taker_buy_quote": 758700.011612 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.7378, "high": 0.7548, "low": 0.7366, "close": 0.7445, "volume": 2901698.21, "close_time": 1757879999999, "quote_volume": 2169563.659092, "trades": 7689, "taker_buy_base": 1447673.23, "taker_buy_quote": 1081760.81394 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.7442, "high": 0.7599, "low": 0.7387, "close": 0.7433, "volume": 4064576.19, "close_time": 1757894399999, "quote_volume": 3052393.015879, "trades": 8790, "taker_buy_base": 1418759.32, "taker_buy_quote": 1064845.179199 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.743, "high": 0.7755, "low": 0.743, "close": 0.7701, "volume": 4756084.83, "close_time": 1757908799999, "quote_volume": 3631652.907295, "trades": 14499, "taker_buy_base": 2641189.14, "taker_buy_quote": 2018754.007953 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.7701, "high": 0.7749, "low": 0.7411, "close": 0.745, "volume": 6013232.92, "close_time": 1757923199999, "quote_volume": 4565060.306744, "trades": 14215, "taker_buy_base": 3211157.27, "taker_buy_quote": 2437617.972855 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.7451, "high": 0.7512, "low": 0.7143, "close": 0.7266, "volume": 8625925.81, "close_time": 1757937599999, "quote_volume": 6339504.730363, "trades": 22814, "taker_buy_base": 3182276.54, "taker_buy_quote": 2339921.441038 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.7265, "high": 0.763, "low": 0.6947, "close": 0.7038, "volume": 19601042.75, "close_time": 1757951999999, "quote_volume": 14411141.963418, "trades": 52460, "taker_buy_base": 10441625.1, "taker_buy_quote": 7699854.575017 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.7037, "high": 0.7155, "low": 0.6937, "close": 0.7113, "volume": 9250120.62, "close_time": 1757966399999, "quote_volume": 6517410.231037, "trades": 24537, "taker_buy_base": 6333860.74, "taker_buy_quote": 4462563.89036 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.7115, "high": 0.7147, "low": 0.6993, "close": 0.7023, "volume": 4015971.3, "close_time": 1757980799999, "quote_volume": 2835467.354041, "trades": 11685, "taker_buy_base": 1503816.99, "taker_buy_quote": 1062863.818391 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.7024, "high": 0.7075, "low": 0.6924, "close": 0.6934, "volume": 2792456.64, "close_time": 1757995199999, "quote_volume": 1952730.473959, "trades": 9010, "taker_buy_base": 1482503.73, "taker_buy_quote": 1037059.590236 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.6934, "high": 0.7089, "low": 0.6855, "close": 0.6989, "volume": 3790167.45, "close_time": 1758009599999, "quote_volume": 2643118.799793, "trades": 10087, "taker_buy_base": 1856358.21, "taker_buy_quote": 1295571.879249 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.699, "high": 0.7093, "low": 0.699, "close": 0.704, "volume": 2122533.12, "close_time": 1758023999999, "quote_volume": 1494134.514086, "trades": 6991, "taker_buy_base": 1146832.93, "taker_buy_quote": 807387.263361 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.704, "high": 0.7132, "low": 0.6931, "close": 0.7128, "volume": 4654301.16, "close_time": 1758038399999, "quote_volume": 3270709.721405, "trades": 16234, "taker_buy_base": 3059806.62, "taker_buy_quote": 2150693.874988 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.7128, "high": 0.7138, "low": 0.6986, "close": 0.701, "volume": 3808736.82, "close_time": 1758052799999, "quote_volume": 2691747.729831, "trades": 11181, "taker_buy_base": 2131137.18, "taker_buy_quote": 1507694.65128 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.7012, "high": 0.7101, "low": 0.698, "close": 0.6985, "volume": 2709719.79, "close_time": 1758067199999, "quote_volume": 1908055.334063, "trades": 6488, "taker_buy_base": 1388927.16, "taker_buy_quote": 977686.314938 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.6984, "high": 0.6995, "low": 0.6863, "close": 0.6877, "volume": 2732056.23, "close_time": 1758081599999, "quote_volume": 1897678.250888, "trades": 8454, "taker_buy_base": 1427806.97, "taker_buy_quote": 991808.092451 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.6877, "high": 0.6906, "low": 0.6713, "close": 0.6832, "volume": 5434255.82, "close_time": 1758095999999, "quote_volume": 3696446.13375, "trades": 14217, "taker_buy_base": 3182256.34, "taker_buy_quote": 2164315.198433 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.6832, "high": 0.6926, "low": 0.678, "close": 0.6883, "volume": 2807232.39, "close_time": 1758110399999, "quote_volume": 1912443.814221, "trades": 9820, "taker_buy_base": 1610917.13, "taker_buy_quote": 1097430.113891 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.6885, "high": 0.6959, "low": 0.6848, "close": 0.6896, "volume": 4397409.66, "close_time": 1758124799999, "quote_volume": 3034366.670534, "trades": 11053, "taker_buy_base": 2530834.06, "taker_buy_quote": 1746343.395369 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.6897, "high": 0.7136, "low": 0.6828, "close": 0.7098, "volume": 11769384.72, "close_time": 1758139199999, "quote_volume": 8241245.079966, "trades": 31506, "taker_buy_base": 6587404.69, "taker_buy_quote": 4613790.398175 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.7097, "high": 0.7222, "low": 0.6948, "close": 0.7101, "volume": 5797673.38, "close_time": 1758153599999, "quote_volume": 4132352.133279, "trades": 16470, "taker_buy_base": 3310413.93, "taker_buy_quote": 2361079.989683 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.7104, "high": 0.7154, "low": 0.6997, "close": 0.7086, "volume": 5123656.24, "close_time": 1758167999999, "quote_volume": 3629421.524316, "trades": 14439, "taker_buy_base": 2495515.24, "taker_buy_quote": 1768098.137127 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.7089, "high": 0.7093, "low": 0.69, "close": 0.7, "volume": 6225345.0, "close_time": 1758182399999, "quote_volume": 4350995.222302, "trades": 11983, "taker_buy_base": 2148706.91, "taker_buy_quote": 1505703.043589 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.6998, "high": 0.7069, "low": 0.6969, "close": 0.6994, "volume": 4869225.82, "close_time": 1758196799999, "quote_volume": 3422853.467889, "trades": 11400, "taker_buy_base": 1689557.27, "taker_buy_quote": 1186795.548255 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.6993, "high": 0.706, "low": 0.6926, "close": 0.7008, "volume": 3128487.32, "close_time": 1758211199999, "quote_volume": 2189378.515001, "trades": 9460, "taker_buy_base": 1648229.51, "taker_buy_quote": 1153788.599335 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.7007, "high": 0.7101, "low": 0.6923, "close": 0.6971, "volume": 3685090.41, "close_time": 1758225599999, "quote_volume": 2591638.754478, "trades": 9786, "taker_buy_base": 1701560.05, "taker_buy_quote": 1197663.668429 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.6973, "high": 0.7045, "low": 0.695, "close": 0.6988, "volume": 2373014.18, "close_time": 1758239999999, "quote_volume": 1657678.595876, "trades": 5730, "taker_buy_base": 926171.7, "taker_buy_quote": 647517.944733 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.6989, "high": 0.7102, "low": 0.6839, "close": 0.685, "volume": 3575823.91, "close_time": 1758254399999, "quote_volume": 2496105.054214, "trades": 8353, "taker_buy_base": 1785301.64, "taker_buy_quote": 1251373.509418 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.6848, "high": 0.6867, "low": 0.6736, "close": 0.6754, "volume": 2959074.22, "close_time": 1758268799999, "quote_volume": 2010775.806602, "trades": 8547, "taker_buy_base": 1404340.17, "taker_buy_quote": 954751.65253 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.6752, "high": 0.6793, "low": 0.6549, "close": 0.6596, "volume": 8682936.46, "close_time": 1758283199999, "quote_volume": 5795842.669505, "trades": 16736, "taker_buy_base": 5634358.73, "taker_buy_quote": 3762746.377722 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.6596, "high": 0.6879, "low": 0.6592, "close": 0.6695, "volume": 7865146.01, "close_time": 1758297599999, "quote_volume": 5287132.991991, "trades": 22730, "taker_buy_base": 4640861.44, "taker_buy_quote": 3119461.902759 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.6696, "high": 0.6788, "low": 0.6672, "close": 0.6674, "volume": 2625237.47, "close_time": 1758311999999, "quote_volume": 1766986.593955, "trades": 6663, "taker_buy_base": 1073959.1, "taker_buy_quote": 722788.118499 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.6673, "high": 0.6734, "low": 0.6639, "close": 0.6733, "volume": 1293106.83, "close_time": 1758326399999, "quote_volume": 865072.847515, "trades": 3585, "taker_buy_base": 699084.56, "taker_buy_quote": 467834.681779 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.6734, "high": 0.6736, "low": 0.6585, "close": 0.6642, "volume": 782222.5, "close_time": 1758340799999, "quote_volume": 521340.639593, "trades": 3005, "taker_buy_base": 453662.71, "taker_buy_quote": 302618.610512 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.6643, "high": 0.683, "low": 0.6612, "close": 0.6812, "volume": 2244065.11, "close_time": 1758355199999, "quote_volume": 1507354.645633, "trades": 6268, "taker_buy_base": 1448615.24, "taker_buy_quote": 973504.776621 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.6812, "high": 0.6816, "low": 0.6623, "close": 0.6662, "volume": 1951674.57, "close_time": 1758369599999, "quote_volume": 1306262.518823, "trades": 6275, "taker_buy_base": 1026672.41, "taker_buy_quote": 687939.860173 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.6661, "high": 0.6758, "low": 0.6634, "close": 0.6753, "volume": 1658533.38, "close_time": 1758383999999, "quote_volume": 1109837.533968, "trades": 5646, "taker_buy_base": 975976.89, "taker_buy_quote": 653551.645191 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.6753, "high": 0.6777, "low": 0.6641, "close": 0.6654, "volume": 1782960.16, "close_time": 1758398399999, "quote_volume": 1195638.430797, "trades": 4642, "taker_buy_base": 830987.56, "taker_buy_quote": 557624.567317 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.6651, "high": 0.6687, "low": 0.6636, "close": 0.6661, "volume": 925761.72, "close_time": 1758412799999, "quote_volume": 616947.034309, "trades": 2766, "taker_buy_base": 426703.53, "taker_buy_quote": 284385.339639 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.6661, "high": 0.68, "low": 0.6643, "close": 0.6754, "volume": 2688474.71, "close_time": 1758427199999, "quote_volume": 1813088.602318, "trades": 8348, "taker_buy_base": 1502852.5, "taker_buy_quote": 1013927.327025 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.6754, "high": 0.6789, "low": 0.6649, "close": 0.6665, "volume": 2042378.36, "close_time": 1758441599999, "quote_volume": 1371702.41182, "trades": 5999, "taker_buy_base": 1047481.84, "taker_buy_quote": 704181.839855 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.6665, "high": 0.6671, "low": 0.6513, "close": 0.6572, "volume": 2896238.12, "close_time": 1758455999999, "quote_volume": 1905446.132986, "trades": 6704, "taker_buy_base": 1085597.77, "taker_buy_quote": 713433.595631 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.6572, "high": 0.6625, "low": 0.6535, "close": 0.6553, "volume": 1805023.39, "close_time": 1758470399999, "quote_volume": 1187467.532143, "trades": 4700, "taker_buy_base": 902294.32, "taker_buy_quote": 593987.858683 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.6554, "high": 0.6568, "low": 0.6436, "close": 0.6501, "volume": 4677429.03, "close_time": 1758484799999, "quote_volume": 3032051.503117, "trades": 8649, "taker_buy_base": 2920286.82, "taker_buy_quote": 1891846.808757 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.6501, "high": 0.6507, "low": 0.6398, "close": 0.6419, "volume": 2717316.85, "close_time": 1758499199999, "quote_volume": 1750479.499031, "trades": 6162, "taker_buy_base": 1306166.87, "taker_buy_quote": 842069.980239 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.642, "high": 0.6459, "low": 0.6223, "close": 0.6299, "volume": 6100053.57, "close_time": 1758513599999, "quote_volume": 3849065.770554, "trades": 15628, "taker_buy_base": 3065687.51, "taker_buy_quote": 1935301.076193 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.6299, "high": 0.6316, "low": 0.5677, "close": 0.603, "volume": 12032663.32, "close_time": 1758527999999, "quote_volume": 7230925.233488, "trades": 25049, "taker_buy_base": 5820358.76, "taker_buy_quote": 3501215.865149 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.6027, "high": 0.607, "low": 0.5937, "close": 0.5987, "volume": 4407540.84, "close_time": 1758542399999, "quote_volume": 2651019.684203, "trades": 8003, "taker_buy_base": 2463069.5, "taker_buy_quote": 1482172.843837 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.599, "high": 0.6091, "low": 0.588, "close": 0.591, "volume": 5814755.02, "close_time": 1758556799999, "quote_volume": 3476894.830046, "trades": 13110, "taker_buy_base": 2635423.03, "taker_buy_quote": 1579257.044484 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.5911, "high": 0.5947, "low": 0.5833, "close": 0.5848, "volume": 5687653.86, "close_time": 1758571199999, "quote_volume": 3346120.208565, "trades": 15320, "taker_buy_base": 3161392.19, "taker_buy_quote": 1860746.022483 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.585, "high": 0.6036, "low": 0.5843, "close": 0.6004, "volume": 2499356.59, "close_time": 1758585599999, "quote_volume": 1489075.278867, "trades": 6248, "taker_buy_base": 1469015.62, "taker_buy_quote": 873974.923331 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.6003, "high": 0.6025, "low": 0.5806, "close": 0.5984, "volume": 3166258.17, "close_time": 1758599999999, "quote_volume": 1876966.131014, "trades": 9975, "taker_buy_base": 1871051.91, "taker_buy_quote": 1110300.181353 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.5986, "high": 0.6111, "low": 0.5924, "close": 0.6078, "volume": 3198122.77, "close_time": 1758614399999, "quote_volume": 1924772.190388, "trades": 8175, "taker_buy_base": 2038891.02, "taker_buy_quote": 1227914.419114 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.6081, "high": 0.6192, "low": 0.6076, "close": 0.6154, "volume": 5149158.57, "close_time": 1758628799999, "quote_volume": 3163980.680008, "trades": 11472, "taker_buy_base": 2765964.99, "taker_buy_quote": 1699315.76041 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.6153, "high": 0.6183, "low": 0.6068, "close": 0.6135, "volume": 4089135.99, "close_time": 1758643199999, "quote_volume": 2509237.349056, "trades": 10272, "taker_buy_base": 2119311.87, "taker_buy_quote": 1301615.104179 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.6137, "high": 0.6203, "low": 0.5983, "close": 0.6011, "volume": 4514392.12, "close_time": 1758657599999, "quote_volume": 2744539.181595, "trades": 12383, "taker_buy_base": 2544215.29, "taker_buy_quote": 1547433.715008 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.6013, "high": 0.6089, "low": 0.5981, "close": 0.603, "volume": 1724529.24, "close_time": 1758671999999, "quote_volume": 1042411.172792, "trades": 5184, "taker_buy_base": 1106323.34, "taker_buy_quote": 669230.700597 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.6032, "high": 0.6176, "low": 0.5982, "close": 0.5992, "volume": 3558485.62, "close_time": 1758686399999, "quote_volume": 2164980.710549, "trades": 10906, "taker_buy_base": 1978052.75, "taker_buy_quote": 1205230.307882 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.5988, "high": 0.6085, "low": 0.5895, "close": 0.6037, "volume": 4872854.68, "close_time": 1758700799999, "quote_volume": 2927282.948178, "trades": 14716, "taker_buy_base": 2717868.5, "taker_buy_quote": 1634427.131147 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.6038, "high": 0.6102, "low": 0.594, "close": 0.6076, "volume": 2876759.28, "close_time": 1758715199999, "quote_volume": 1735209.839754, "trades": 9307, "taker_buy_base": 1626476.96, "taker_buy_quote": 981668.632243 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.6074, "high": 0.6137, "low": 0.5979, "close": 0.5987, "volume": 3606522.85, "close_time": 1758729599999, "quote_volume": 2188629.93296, "trades": 10396, "taker_buy_base": 1533353.27, "taker_buy_quote": 930734.71543 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.5987, "high": 0.6043, "low": 0.5968, "close": 0.6003, "volume": 2136608.51, "close_time": 1758743999999, "quote_volume": 1283224.201673, "trades": 5211, "taker_buy_base": 1199587.2, "taker_buy_quote": 720597.91974 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.6002, "high": 0.6039, "low": 0.5875, "close": 0.5942, "volume": 1706761.68, "close_time": 1758758399999, "quote_volume": 1016958.466598, "trades": 5115, "taker_buy_base": 893200.28, "taker_buy_quote": 532341.578925 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.5946, "high": 0.5987, "low": 0.585, "close": 0.596, "volume": 4223649.58, "close_time": 1758772799999, "quote_volume": 2500977.940002, "trades": 11667, "taker_buy_base": 2149091.94, "taker_buy_quote": 1273538.11508 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.5953, "high": 0.6057, "low": 0.5779, "close": 0.5798, "volume": 6775691.78, "close_time": 1758787199999, "quote_volume": 4011813.921234, "trades": 21041, "taker_buy_base": 3510986.24, "taker_buy_quote": 2082532.787018 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.58, "high": 0.5852, "low": 0.5693, "close": 0.5713, "volume": 4667255.01, "close_time": 1758801599999, "quote_volume": 2701093.680914, "trades": 14215, "taker_buy_base": 2482688.38, "taker_buy_quote": 1439240.969873 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.5712, "high": 0.5845, "low": 0.5637, "close": 0.5764, "volume": 8969745.9, "close_time": 1758815999999, "quote_volume": 5136631.816863, "trades": 23517, "taker_buy_base": 4366166.66, "taker_buy_quote": 2502280.77912 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.5766, "high": 0.581, "low": 0.5499, "close": 0.5753, "volume": 16049724.71, "close_time": 1758830399999, "quote_volume": 9033258.106715, "trades": 36569, "taker_buy_base": 7136641.86, "taker_buy_quote": 4018579.989852 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.5757, "high": 0.5766, "low": 0.563, "close": 0.5672, "volume": 5152215.96, "close_time": 1758844799999, "quote_volume": 2931166.23531, "trades": 12812, "taker_buy_base": 3336555.05, "taker_buy_quote": 1898293.767321 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.5674, "high": 0.5844, "low": 0.5672, "close": 0.5804, "volume": 3214295.52, "close_time": 1758859199999, "quote_volume": 1858347.419164, "trades": 9688, "taker_buy_base": 1762116.29, "taker_buy_quote": 1019932.468072 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.5802, "high": 0.5846, "low": 0.5715, "close": 0.5825, "volume": 2450575.73, "close_time": 1758873599999, "quote_volume": 1416287.142376, "trades": 6929, "taker_buy_base": 1117131.48, "taker_buy_quote": 645425.756246 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.5826, "high": 0.5862, "low": 0.5671, "close": 0.5702, "volume": 2866873.37, "close_time": 1758887999999, "quote_volume": 1651086.706668, "trades": 7575, "taker_buy_base": 1332096.93, "taker_buy_quote": 768159.481543 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.5701, "high": 0.5823, "low": 0.563, "close": 0.5788, "volume": 4555820.19, "close_time": 1758902399999, "quote_volume": 2617604.69624, "trades": 14351, "taker_buy_base": 2381798.13, "taker_buy_quote": 1369191.008032 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.5784, "high": 0.5955, "low": 0.5775, "close": 0.5888, "volume": 4244659.39, "close_time": 1758916799999, "quote_volume": 2499524.145983, "trades": 12712, "taker_buy_base": 1944948.67, "taker_buy_quote": 1144955.004867 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.5888, "high": 0.5984, "low": 0.5863, "close": 0.5983, "volume": 2032356.85, "close_time": 1758931199999, "quote_volume": 1203335.805057, "trades": 5224, "taker_buy_base": 1104271.68, "taker_buy_quote": 654495.426709 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.5982, "high": 0.5993, "low": 0.5886, "close": 0.5911, "volume": 921611.76, "close_time": 1758945599999, "quote_volume": 547432.502602, "trades": 3229, "taker_buy_base": 350571.8, "taker_buy_quote": 208477.806099 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.5911, "high": 0.5939, "low": 0.585, "close": 0.5857, "volume": 1251696.55, "close_time": 1758959999999, "quote_volume": 737505.498639, "trades": 3615, "taker_buy_base": 585296.0, "taker_buy_quote": 344909.657807 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.5854, "high": 0.5856, "low": 0.5768, "close": 0.5796, "volume": 1494349.72, "close_time": 1758974399999, "quote_volume": 867610.491077, "trades": 4532, "taker_buy_base": 695561.35, "taker_buy_quote": 404019.902417 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.5798, "high": 0.5832, "low": 0.573, "close": 0.5802, "volume": 1386937.12, "close_time": 1758988799999, "quote_volume": 802094.649449, "trades": 3741, "taker_buy_base": 666655.21, "taker_buy_quote": 385874.42882 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.5799, "high": 0.5799, "low": 0.572, "close": 0.5768, "volume": 1022090.6, "close_time": 1759003199999, "quote_volume": 588152.633303, "trades": 2900, "taker_buy_base": 471333.14, "taker_buy_quote": 271245.410738 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.577, "high": 0.5874, "low": 0.5754, "close": 0.5782, "volume": 721865.83, "close_time": 1759017599999, "quote_volume": 419117.436324, "trades": 2944, "taker_buy_base": 349617.96, "taker_buy_quote": 203085.657819 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.5786, "high": 0.5802, "low": 0.5694, "close": 0.572, "volume": 1431122.02, "close_time": 1759031999999, "quote_volume": 821247.062581, "trades": 3897, "taker_buy_base": 712844.55, "taker_buy_quote": 409086.659433 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.572, "high": 0.574, "low": 0.5648, "close": 0.568, "volume": 897306.85, "close_time": 1759046399999, "quote_volume": 510982.444655, "trades": 3276, "taker_buy_base": 560746.8, "taker_buy_quote": 319477.436653 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.5679, "high": 0.5714, "low": 0.5619, "close": 0.5641, "volume": 1052581.56, "close_time": 1759060799999, "quote_volume": 595241.766296, "trades": 3229, "taker_buy_base": 491695.88, "taker_buy_quote": 278355.101783 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.5642, "high": 0.5737, "low": 0.5593, "close": 0.5725, "volume": 1565396.54, "close_time": 1759075199999, "quote_volume": 889362.195775, "trades": 4330, "taker_buy_base": 822203.82, "taker_buy_quote": 467635.41215 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.5723, "high": 0.5908, "low": 0.5723, "close": 0.5889, "volume": 2775637.56, "close_time": 1759089599999, "quote_volume": 1620527.113317, "trades": 7558, "taker_buy_base": 1467184.33, "taker_buy_quote": 856171.055192 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.589, "high": 0.6039, "low": 0.5871, "close": 0.6001, "volume": 3304488.66, "close_time": 1759103999999, "quote_volume": 1972702.605728, "trades": 8765, "taker_buy_base": 1902202.28, "taker_buy_quote": 1135579.475881 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.6002, "high": 0.6004, "low": 0.5862, "close": 0.5903, "volume": 1481805.98, "close_time": 1759118399999, "quote_volume": 877857.616355, "trades": 4801, "taker_buy_base": 633101.52, "taker_buy_quote": 374939.048236 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.5904, "high": 0.5906, "low": 0.5766, "close": 0.5795, "volume": 1381991.71, "close_time": 1759132799999, "quote_volume": 805909.423634, "trades": 3928, "taker_buy_base": 674135.62, "taker_buy_quote": 393120.650024 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.5796, "high": 0.5832, "low": 0.5617, "close": 0.5677, "volume": 2454932.85, "close_time": 1759147199999, "quote_volume": 1405180.318313, "trades": 6663, "taker_buy_base": 1315709.32, "taker_buy_quote": 752337.792539 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.5676, "high": 0.5855, "low": 0.5584, "close": 0.5693, "volume": 4996974.0, "close_time": 1759161599999, "quote_volume": 2863940.066553, "trades": 12168, "taker_buy_base": 2507131.44, "taker_buy_quote": 1437933.952635 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.5696, "high": 0.5717, "low": 0.5563, "close": 0.5683, "volume": 3646266.34, "close_time": 1759175999999, "quote_volume": 2052520.946013, "trades": 9482, "taker_buy_base": 1808270.03, "taker_buy_quote": 1017471.652187 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.568, "high": 0.5757, "low": 0.5622, "close": 0.5652, "volume": 2690131.18, "close_time": 1759190399999, "quote_volume": 1534039.449598, "trades": 6568, "taker_buy_base": 1360873.98, "taker_buy_quote": 775620.616614 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.5651, "high": 0.5687, "low": 0.5564, "close": 0.5577, "volume": 2286525.56, "close_time": 1759204799999, "quote_volume": 1283769.739249, "trades": 7004, "taker_buy_base": 1164377.64, "taker_buy_quote": 654260.811781 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.5577, "high": 0.5618, "low": 0.5441, "close": 0.5459, "volume": 2896503.57, "close_time": 1759219199999, "quote_volume": 1597110.949441, "trades": 7305, "taker_buy_base": 1137830.8, "taker_buy_quote": 628172.8526 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.5458, "high": 0.5488, "low": 0.5371, "close": 0.5486, "volume": 5593250.53, "close_time": 1759233599999, "quote_volume": 3029104.634362, "trades": 11244, "taker_buy_base": 3546294.65, "taker_buy_quote": 1920558.442336 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.5484, "high": 0.5534, "low": 0.5397, "close": 0.5465, "volume": 2887470.47, "close_time": 1759247999999, "quote_volume": 1577091.547471, "trades": 8383, "taker_buy_base": 1346435.32, "taker_buy_quote": 735914.215846 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.5465, "high": 0.5598, "low": 0.5344, "close": 0.5579, "volume": 6579599.51, "close_time": 1759262399999, "quote_volume": 3601102.001297, "trades": 15693, "taker_buy_base": 3914559.6, "taker_buy_quote": 2144633.494325 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.5578, "high": 0.5631, "low": 0.5545, "close": 0.5589, "volume": 3210394.55, "close_time": 1759276799999, "quote_volume": 1795222.786392, "trades": 8458, "taker_buy_base": 1659585.65, "taker_buy_quote": 928547.464921 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.5591, "high": 0.5684, "low": 0.5563, "close": 0.5618, "volume": 1905656.04, "close_time": 1759291199999, "quote_volume": 1070996.80086, "trades": 6858, "taker_buy_base": 1134630.66, "taker_buy_quote": 637820.924472 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.5618, "high": 0.5723, "low": 0.5608, "close": 0.5644, "volume": 3546005.9, "close_time": 1759305599999, "quote_volume": 2009500.085312, "trades": 9879, "taker_buy_base": 2316739.27, "taker_buy_quote": 1313743.689437 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.5644, "high": 0.5989, "low": 0.5641, "close": 0.5914, "volume": 8694669.56, "close_time": 1759319999999, "quote_volume": 5116534.475476, "trades": 21663, "taker_buy_base": 4881633.87, "taker_buy_quote": 2869850.890696 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.5915, "high": 0.5925, "low": 0.5788, "close": 0.5835, "volume": 4609715.11, "close_time": 1759334399999, "quote_volume": 2691901.018217, "trades": 10309, "taker_buy_base": 2450795.99, "taker_buy_quote": 1431221.463949 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.5834, "high": 0.5879, "low": 0.5792, "close": 0.581, "volume": 3055525.32, "close_time": 1759348799999, "quote_volume": 1783278.752338, "trades": 8747, "taker_buy_base": 1258671.86, "taker_buy_quote": 734828.229999 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.5809, "high": 0.582, "low": 0.5726, "close": 0.5816, "volume": 3460655.37, "close_time": 1759363199999, "quote_volume": 1995040.364509, "trades": 7864, "taker_buy_base": 1247958.27, "taker_buy_quote": 719842.410649 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.5816, "high": 0.6023, "low": 0.5776, "close": 0.5944, "volume": 3819898.84, "close_time": 1759377599999, "quote_volume": 2257861.32429, "trades": 10448, "taker_buy_base": 1886590.63, "taker_buy_quote": 1115050.989557 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.5944, "high": 0.6066, "low": 0.5893, "close": 0.6013, "volume": 4282419.97, "close_time": 1759391999999, "quote_volume": 2568833.601343, "trades": 12053, "taker_buy_base": 2039108.52, "taker_buy_quote": 1223475.526719 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.6012, "high": 0.631, "low": 0.6009, "close": 0.6283, "volume": 7219533.49, "close_time": 1759406399999, "quote_volume": 4437068.559146, "trades": 20660, "taker_buy_base": 3558323.03, "taker_buy_quote": 2192345.930736 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.6282, "high": 0.6337, "low": 0.612, "close": 0.6249, "volume": 6490791.98, "close_time": 1759420799999, "quote_volume": 4036164.341909, "trades": 20658, "taker_buy_base": 3410675.18, "taker_buy_quote": 2120846.523245 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.6249, "high": 0.6556, "low": 0.6242, "close": 0.6431, "volume": 8037889.66, "close_time": 1759435199999, "quote_volume": 5156384.222032, "trades": 22821, "taker_buy_base": 3956639.0, "taker_buy_quote": 2540235.214674 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.6431, "high": 0.6482, "low": 0.625, "close": 0.6316, "volume": 6198400.89, "close_time": 1759449599999, "quote_volume": 3942804.926471, "trades": 18109, "taker_buy_base": 2800689.16, "taker_buy_quote": 1779972.728164 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.6316, "high": 0.6322, "low": 0.6135, "close": 0.6161, "volume": 3487643.5, "close_time": 1759463999999, "quote_volume": 2163731.148249, "trades": 11114, "taker_buy_base": 1946125.73, "taker_buy_quote": 1208255.183684 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.6157, "high": 0.621, "low": 0.6063, "close": 0.609, "volume": 3505045.8, "close_time": 1759478399999, "quote_volume": 2146463.081099, "trades": 8013, "taker_buy_base": 1795767.8, "taker_buy_quote": 1099803.607211 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.609, "high": 0.615, "low": 0.6035, "close": 0.6106, "volume": 5100031.83, "close_time": 1759492799999, "quote_volume": 3109869.722782, "trades": 15555, "taker_buy_base": 2110925.91, "taker_buy_quote": 1287116.923567 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.6109, "high": 0.6267, "low": 0.6062, "close": 0.6255, "volume": 4086082.46, "close_time": 1759507199999, "quote_volume": 2506842.99858, "trades": 12461, "taker_buy_base": 1977694.77, "taker_buy_quote": 1213820.579925 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.6256, "high": 0.6358, "low": 0.6074, "close": 0.6168, "volume": 7533597.99, "close_time": 1759521599999, "quote_volume": 4665928.710829, "trades": 22465, "taker_buy_base": 3732957.5, "taker_buy_quote": 2310766.663222 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.6168, "high": 0.6237, "low": 0.613, "close": 0.617, "volume": 1468609.28, "close_time": 1759535999999, "quote_volume": 908783.998903, "trades": 4269, "taker_buy_base": 644106.06, "taker_buy_quote": 398694.278525 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.6173, "high": 0.619, "low": 0.6052, "close": 0.6082, "volume": 1059143.32, "close_time": 1759550399999, "quote_volume": 646820.152316, "trades": 3947, "taker_buy_base": 521824.88, "taker_buy_quote": 318454.080791 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.6081, "high": 0.6198, "low": 0.6056, "close": 0.6128, "volume": 1101398.25, "close_time": 1759564799999, "quote_volume": 674998.218586, "trades": 4238, "taker_buy_base": 532599.4, "taker_buy_quote": 326185.492002 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.6129, "high": 0.6154, "low": 0.5919, "close": 0.5962, "volume": 2971302.29, "close_time": 1759579199999, "quote_volume": 1785146.197398, "trades": 8534, "taker_buy_base": 1299300.81, "taker_buy_quote": 779652.771398 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.596, "high": 0.5984, "low": 0.5809, "close": 0.582, "volume": 4183684.24, "close_time": 1759593599999, "quote_volume": 2472014.764533, "trades": 12183, "taker_buy_base": 1689432.35, "taker_buy_quote": 998901.133303 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.5821, "high": 0.5874, "low": 0.5816, "close": 0.586, "volume": 1366485.67, "close_time": 1759607999999, "quote_volume": 798810.878657, "trades": 3718, "taker_buy_base": 767821.69, "taker_buy_quote": 448882.479698 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.5861, "high": 0.5913, "low": 0.5861, "close": 0.5893, "volume": 1036865.2, "close_time": 1759622399999, "quote_volume": 609907.257933, "trades": 3340, "taker_buy_base": 533080.71, "taker_buy_quote": 313635.435159 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.5895, "high": 0.6141, "low": 0.5839, "close": 0.6121, "volume": 2412392.41, "close_time": 1759636799999, "quote_volume": 1448094.967398, "trades": 7395, "taker_buy_base": 1317251.36, "taker_buy_quote": 790856.003545 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.6118, "high": 0.6285, "low": 0.6089, "close": 0.6285, "volume": 5875710.94, "close_time": 1759651199999, "quote_volume": 3645029.163966, "trades": 16630, "taker_buy_base": 2404681.2, "taker_buy_quote": 1492511.765627 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.6285, "high": 0.6308, "low": 0.6044, "close": 0.609, "volume": 4588480.8, "close_time": 1759665599999, "quote_volume": 2841364.540349, "trades": 11316, "taker_buy_base": 2094493.76, "taker_buy_quote": 1295787.644974 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.6087, "high": 0.6087, "low": 0.5982, "close": 0.6037, "volume": 1897579.15, "close_time": 1759679999999, "quote_volume": 1143599.817945, "trades": 5891, "taker_buy_base": 817182.68, "taker_buy_quote": 492736.396626 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.6038, "high": 0.6081, "low": 0.5828, "close": 0.5839, "volume": 4303775.68, "close_time": 1759694399999, "quote_volume": 2552398.496901, "trades": 13513, "taker_buy_base": 1811294.7, "taker_buy_quote": 1075192.643829 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.5838, "high": 0.5892, "low": 0.5815, "close": 0.5844, "volume": 2334102.27, "close_time": 1759708799999, "quote_volume": 1366749.263918, "trades": 7090, "taker_buy_base": 1057082.99, "taker_buy_quote": 618886.116117 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.5846, "high": 0.59, "low": 0.578, "close": 0.5802, "volume": 2649680.8, "close_time": 1759723199999, "quote_volume": 1545402.413618, "trades": 7991, "taker_buy_base": 1105921.36, "taker_buy_quote": 645424.219738 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.5802, "high": 0.5813, "low": 0.5666, "close": 0.5726, "volume": 3701692.43, "close_time": 1759737599999, "quote_volume": 2123512.18419, "trades": 10324, "taker_buy_base": 1444054.38, "taker_buy_quote": 829056.914312 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.5727, "high": 0.5895, "low": 0.5726, "close": 0.5827, "volume": 5891937.7, "close_time": 1759751999999, "quote_volume": 3438285.665059, "trades": 15808, "taker_buy_base": 2885694.36, "taker_buy_quote": 1685110.197402 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.5826, "high": 0.5959, "low": 0.5797, "close": 0.5912, "volume": 5030004.9, "close_time": 1759766399999, "quote_volume": 2958897.881329, "trades": 11922, "taker_buy_base": 2466088.54, "taker_buy_quote": 1451958.026243 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.5912, "high": 0.6102, "low": 0.5868, "close": 0.6046, "volume": 6183474.97, "close_time": 1759780799999, "quote_volume": 3710862.890333, "trades": 12273, "taker_buy_base": 2863495.64, "taker_buy_quote": 1719000.116964 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.6048, "high": 0.6111, "low": 0.5978, "close": 0.6035, "volume": 3933925.56, "close_time": 1759795199999, "quote_volume": 2372574.37786, "trades": 9621, "taker_buy_base": 1830242.21, "taker_buy_quote": 1104535.387348 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.6035, "high": 0.6099, "low": 0.5969, "close": 0.6008, "volume": 2861012.99, "close_time": 1759809599999, "quote_volume": 1726466.590052, "trades": 7444, "taker_buy_base": 1197017.49, "taker_buy_quote": 722379.771946 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.6007, "high": 0.608, "low": 0.5889, "close": 0.5917, "volume": 3871345.43, "close_time": 1759823999999, "quote_volume": 2314200.468059, "trades": 9226, "taker_buy_base": 1903376.71, "taker_buy_quote": 1138276.306982 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.5918, "high": 0.5975, "low": 0.5814, "close": 0.5963, "volume": 2943004.41, "close_time": 1759838399999, "quote_volume": 1732604.24649, "trades": 7575, "taker_buy_base": 1503537.51, "taker_buy_quote": 885315.770249 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.5962, "high": 0.6085, "low": 0.5578, "close": 0.5615, "volume": 11541268.97, "close_time": 1759852799999, "quote_volume": 6663284.652423, "trades": 29031, "taker_buy_base": 5346486.4, "taker_buy_quote": 3087419.751937 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.5616, "high": 0.5672, "low": 0.551, "close": 0.5542, "volume": 7421900.63, "close_time": 1759867199999, "quote_volume": 4138620.197251, "trades": 12981, "taker_buy_base": 4061885.15, "taker_buy_quote": 2265711.71914 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.5542, "high": 0.5598, "low": 0.5431, "close": 0.545, "volume": 3489567.29, "close_time": 1759881599999, "quote_volume": 1927912.876813, "trades": 7753, "taker_buy_base": 1644722.22, "taker_buy_quote": 910350.030174 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.5449, "high": 0.5526, "low": 0.5359, "close": 0.5379, "volume": 3314393.25, "close_time": 1759895999999, "quote_volume": 1804051.4294, "trades": 8182, "taker_buy_base": 1529672.5, "taker_buy_quote": 833460.290922 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.5381, "high": 0.5425, "low": 0.5332, "close": 0.5397, "volume": 2520041.73, "close_time": 1759910399999, "quote_volume": 1356314.353392, "trades": 6122, "taker_buy_base": 1015683.2, "taker_buy_quote": 546693.423311 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.5397, "high": 0.5458, "low": 0.5368, "close": 0.5402, "volume": 3181521.66, "close_time": 1759924799999, "quote_volume": 1723529.656661, "trades": 7512, "taker_buy_base": 1335815.41, "taker_buy_quote": 723593.850574 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.54, "high": 0.563, "low": 0.5363, "close": 0.5603, "volume": 5486608.0, "close_time": 1759939199999, "quote_volume": 3013948.253481, "trades": 12959, "taker_buy_base": 2982072.51, "taker_buy_quote": 1640492.747924 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.5604, "high": 0.577, "low": 0.5574, "close": 0.576, "volume": 5906510.38, "close_time": 1759953599999, "quote_volume": 3365781.425663, "trades": 12344, "taker_buy_base": 3180828.44, "taker_buy_quote": 1812883.14843 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.5763, "high": 0.5804, "low": 0.5718, "close": 0.5772, "volume": 3369639.17, "close_time": 1759967999999, "quote_volume": 1941582.667814, "trades": 7794, "taker_buy_base": 1522384.54, "taker_buy_quote": 877882.418724 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.5772, "high": 0.5789, "low": 0.5564, "close": 0.5655, "volume": 3261931.38, "close_time": 1759982399999, "quote_volume": 1848151.156534, "trades": 8358, "taker_buy_base": 1501162.19, "taker_buy_quote": 850396.35881 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.5658, "high": 0.5745, "low": 0.5646, "close": 0.565, "volume": 2576928.69, "close_time": 1759996799999, "quote_volume": 1468313.139312, "trades": 7285, "taker_buy_base": 1276117.87, "taker_buy_quote": 727440.456559 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.5649, "high": 0.5681, "low": 0.5522, "close": 0.558, "volume": 4367261.29, "close_time": 1760011199999, "quote_volume": 2437283.794874, "trades": 11054, "taker_buy_base": 2368243.39, "taker_buy_quote": 1322029.815894 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.5581, "high": 0.566, "low": 0.5362, "close": 0.5421, "volume": 7156046.08, "close_time": 1760025599999, "quote_volume": 3917434.270898, "trades": 13975, "taker_buy_base": 2801495.37, "taker_buy_quote": 1536112.706614 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.5418, "high": 0.5512, "low": 0.5376, "close": 0.547, "volume": 3953317.61, "close_time": 1760039999999, "quote_volume": 2150428.153146, "trades": 7725, "taker_buy_base": 1638939.21, "taker_buy_quote": 891246.84317 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.5475, "high": 0.5519, "low": 0.546, "close": 0.5469, "volume": 1166013.35, "close_time": 1760054399999, "quote_volume": 640031.464325, "trades": 3216, "taker_buy_base": 752046.97, "taker_buy_quote": 412896.400015 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.547, "high": 0.5705, "low": 0.5442, "close": 0.5626, "volume": 3677675.47, "close_time": 1760068799999, "quote_volume": 2046451.876724, "trades": 9689, "taker_buy_base": 2240493.4, "taker_buy_quote": 1246754.15159 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.5625, "high": 0.5663, "low": 0.5472, "close": 0.5478, "volume": 2094551.67, "close_time": 1760083199999, "quote_volume": 1162363.890181, "trades": 6015, "taker_buy_base": 1079218.24, "taker_buy_quote": 598462.60465 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.5479, "high": 0.5578, "low": 0.5435, "close": 0.5561, "volume": 2602421.04, "close_time": 1760097599999, "quote_volume": 1433729.171352, "trades": 7899, "taker_buy_base": 1436932.19, "taker_buy_quote": 792487.107315 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.556, "high": 0.5659, "low": 0.5203, "close": 0.5231, "volume": 11248471.54, "close_time": 1760111999999, "quote_volume": 6114087.954845, "trades": 28969, "taker_buy_base": 5936780.36, "taker_buy_quote": 3231805.364666 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.5228, "high": 0.5292, "low": 0.5037, "close": 0.5099, "volume": 7355829.1, "close_time": 1760126399999, "quote_volume": 3797256.061614, "trades": 15916, "taker_buy_base": 3243856.55, "taker_buy_quote": 1676520.042422 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.5101, "high": 0.5123, "low": 0.1264, "close": 0.436, "volume": 50057507.48, "close_time": 1760140799999, "quote_volume": 20888867.895782, "trades": 165163, "taker_buy_base": 25473686.0, "taker_buy_quote": 10651645.621301 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.4363, "high": 0.4593, "low": 0.4245, "close": 0.4369, "volume": 6542371.1, "close_time": 1760155199999, "quote_volume": 2889057.47782, "trades": 19580, "taker_buy_base": 3351014.44, "taker_buy_quote": 1479360.120549 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.4366, "high": 0.4439, "low": 0.421, "close": 0.4237, "volume": 5230757.24, "close_time": 1760169599999, "quote_volume": 2264328.616487, "trades": 14544, "taker_buy_base": 2593981.24, "taker_buy_quote": 1124552.395067 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.4234, "high": 0.4402, "low": 0.416, "close": 0.4202, "volume": 6851674.7, "close_time": 1760183999999, "quote_volume": 2943121.531251, "trades": 15146, "taker_buy_base": 3653485.54, "taker_buy_quote": 1571909.784672 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.4198, "high": 0.4207, "low": 0.3998, "close": 0.4016, "volume": 5675803.47, "close_time": 1760198399999, "quote_volume": 2315029.309055, "trades": 14584, "taker_buy_base": 2624051.04, "taker_buy_quote": 1069787.28075 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.4014, "high": 0.4044, "low": 0.3719, "close": 0.3744, "volume": 6177094.14, "close_time": 1760212799999, "quote_volume": 2407294.453334, "trades": 12246, "taker_buy_base": 2601758.22, "taker_buy_quote": 1013540.389124 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.3741, "high": 0.3759, "low": 0.3549, "close": 0.3696, "volume": 9147947.42, "close_time": 1760227199999, "quote_volume": 3355191.255875, "trades": 16069, "taker_buy_base": 4757898.7, "taker_buy_quote": 1743095.114477 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3698, "high": 0.3703, "low": 0.3464, "close": 0.356, "volume": 8181117.37, "close_time": 1760241599999, "quote_volume": 2898873.445805, "trades": 16806, "taker_buy_base": 3777298.16, "taker_buy_quote": 1336649.494634 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.356, "high": 0.372, "low": 0.3553, "close": 0.3675, "volume": 13666795.26, "close_time": 1760255999999, "quote_volume": 5003993.281519, "trades": 25749, "taker_buy_base": 4088790.73, "taker_buy_quote": 1491959.843381 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.3675, "high": 0.3704, "low": 0.3572, "close": 0.3678, "volume": 5455609.26, "close_time": 1760270399999, "quote_volume": 1985794.08297, "trades": 9541, "taker_buy_base": 2685005.9, "taker_buy_quote": 977381.199779 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.3679, "high": 0.4093, "low": 0.3641, "close": 0.3993, "volume": 16295855.15, "close_time": 1760284799999, "quote_volume": 6317238.130803, "trades": 33280, "taker_buy_base": 7935639.06, "taker_buy_quote": 3078044.666978 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3992, "high": 0.4205, "low": 0.3971, "close": 0.4177, "volume": 14821024.9, "close_time": 1760299199999, "quote_volume": 6017071.937259, "trades": 26941, "taker_buy_base": 7469990.7, "taker_buy_quote": 3034782.069485 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.4177, "high": 0.4256, "low": 0.4093, "close": 0.4126, "volume": 8678109.59, "close_time": 1760313599999, "quote_volume": 3615506.62762, "trades": 17972, "taker_buy_base": 4170508.2, "taker_buy_quote": 1739997.252146 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4125, "high": 0.4197, "low": 0.403, "close": 0.4041, "volume": 3462471.61, "close_time": 1760327999999, "quote_volume": 1415709.189536, "trades": 15114, "taker_buy_base": 1699401.93, "taker_buy_quote": 695128.053425 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.4042, "high": 0.4332, "low": 0.4002, "close": 0.4321, "volume": 7133286.47, "close_time": 1760342399999, "quote_volume": 2975224.753585, "trades": 18689, "taker_buy_base": 3699177.23, "taker_buy_quote": 1546873.774416 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.4322, "high": 0.4526, "low": 0.4219, "close": 0.4268, "volume": 25702316.22, "close_time": 1760356799999, "quote_volume": 11203992.930665, "trades": 55101, "taker_buy_base": 7935967.9, "taker_buy_quote": 3475185.760762 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.4268, "high": 0.4455, "low": 0.4212, "close": 0.4303, "volume": 14594521.3, "close_time": 1760371199999, "quote_volume": 6306218.1912, "trades": 45145, "taker_buy_base": 6348811.42, "taker_buy_quote": 2747117.940698 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.4303, "high": 0.4651, "low": 0.4288, "close": 0.4576, "volume": 12989077.2, "close_time": 1760385599999, "quote_volume": 5833186.271188, "trades": 31477, "taker_buy_base": 7489353.33, "taker_buy_quote": 3364801.417496 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.4577, "high": 0.478, "low": 0.4569, "close": 0.4667, "volume": 5685029.35, "close_time": 1760399999999, "quote_volume": 2651522.560394, "trades": 15710, "taker_buy_base": 2901741.64, "taker_buy_quote": 1354344.648125 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4668, "high": 0.4796, "low": 0.4474, "close": 0.4482, "volume": 4724460.37, "close_time": 1760414399999, "quote_volume": 2192382.811676, "trades": 15523, "taker_buy_base": 2163564.14, "taker_buy_quote": 1005285.003443 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.4481, "high": 0.4508, "low": 0.419, "close": 0.4216, "volume": 9058048.56, "close_time": 1760428799999, "quote_volume": 3942353.782573, "trades": 24539, "taker_buy_base": 4855966.45, "taker_buy_quote": 2118267.714403 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.4213, "high": 0.4339, "low": 0.405, "close": 0.4247, "volume": 13180450.7, "close_time": 1760443199999, "quote_volume": 5576405.719753, "trades": 20704, "taker_buy_base": 8603795.88, "taker_buy_quote": 3638116.197664 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.4248, "high": 0.4347, "low": 0.411, "close": 0.4342, "volume": 21259783.59, "close_time": 1760457599999, "quote_volume": 8890015.409865, "trades": 29332, "taker_buy_base": 15602290.8, "taker_buy_quote": 6508045.134894 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.4344, "high": 0.4464, "low": 0.4262, "close": 0.4334, "volume": 9153234.05, "close_time": 1760471999999, "quote_volume": 3986877.694668, "trades": 20604, "taker_buy_base": 3822701.33, "taker_buy_quote": 1667556.379171 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.4338, "high": 0.441, "low": 0.4297, "close": 0.4372, "volume": 3330339.85, "close_time": 1760486399999, "quote_volume": 1456775.400739, "trades": 7175, "taker_buy_base": 2254974.12, "taker_buy_quote": 987648.940159 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4371, "high": 0.4478, "low": 0.4333, "close": 0.4386, "volume": 2801411.19, "close_time": 1760500799999, "quote_volume": 1233648.270347, "trades": 9727, "taker_buy_base": 1527103.9, "taker_buy_quote": 672879.179341 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.4388, "high": 0.4516, "low": 0.4355, "close": 0.45, "volume": 3044453.04, "close_time": 1760515199999, "quote_volume": 1350918.130048, "trades": 9934, "taker_buy_base": 1297988.21, "taker_buy_quote": 575954.63468 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.4498, "high": 0.4722, "low": 0.4466, "close": 0.4571, "volume": 6727197.58, "close_time": 1760529599999, "quote_volume": 3080002.46546, "trades": 18571, "taker_buy_base": 3387788.97, "taker_buy_quote": 1551750.180443 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.4569, "high": 0.4623, "low": 0.4316, "close": 0.4352, "volume": 8779597.0, "close_time": 1760543999999, "quote_volume": 3945197.921701, "trades": 24249, "taker_buy_base": 4040630.37, "taker_buy_quote": 1817084.569111 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.4353, "high": 0.4439, "low": 0.4254, "close": 0.4341, "volume": 5615843.41, "close_time": 1760558399999, "quote_volume": 2438936.203704, "trades": 15942, "taker_buy_base": 2627226.46, "taker_buy_quote": 1140993.499951 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.4342, "high": 0.4358, "low": 0.4165, "close": 0.4199, "volume": 3334392.65, "close_time": 1760572799999, "quote_volume": 1414886.545845, "trades": 9170, "taker_buy_base": 1299895.22, "taker_buy_quote": 551808.186631 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.4199, "high": 0.4301, "low": 0.4163, "close": 0.4223, "volume": 2074765.96, "close_time": 1760587199999, "quote_volume": 878107.359136, "trades": 5608, "taker_buy_base": 977841.53, "taker_buy_quote": 414177.681464 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.4227, "high": 0.4303, "low": 0.4208, "close": 0.4255, "volume": 3323475.95, "close_time": 1760601599999, "quote_volume": 1416319.776125, "trades": 7235, "taker_buy_base": 1467486.38, "taker_buy_quote": 626165.784015 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.4258, "high": 0.4441, "low": 0.4123, "close": 0.4412, "volume": 6935795.23, "close_time": 1760615999999, "quote_volume": 2988794.080067, "trades": 15526, "taker_buy_base": 3607000.35, "taker_buy_quote": 1555066.375785 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.4414, "high": 0.4452, "low": 0.4089, "close": 0.4115, "volume": 8616267.03, "close_time": 1760630399999, "quote_volume": 3671625.844762, "trades": 18616, "taker_buy_base": 4063944.69, "taker_buy_quote": 1735840.730581 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.4115, "high": 0.4167, "low": 0.3984, "close": 0.4004, "volume": 7884454.6, "close_time": 1760644799999, "quote_volume": 3203039.61031, "trades": 18494, "taker_buy_base": 3862743.46, "taker_buy_quote": 1570063.694287 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.4006, "high": 0.4055, "low": 0.3941, "close": 0.4031, "volume": 3307494.44, "close_time": 1760659199999, "quote_volume": 1324600.658628, "trades": 7692, "taker_buy_base": 1485023.47, "taker_buy_quote": 594443.25831 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.403, "high": 0.411, "low": 0.399, "close": 0.41, "volume": 2271470.85, "close_time": 1760673599999, "quote_volume": 922299.219504, "trades": 6083, "taker_buy_base": 1004560.16, "taker_buy_quote": 408183.700068 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.41, "high": 0.4125, "low": 0.383, "close": 0.384, "volume": 8386016.13, "close_time": 1760687999999, "quote_volume": 3333222.600244, "trades": 21288, "taker_buy_base": 4285454.14, "taker_buy_quote": 1702610.551401 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.3841, "high": 0.4341, "low": 0.3788, "close": 0.4233, "volume": 19582486.05, "close_time": 1760702399999, "quote_volume": 7928626.324378, "trades": 44406, "taker_buy_base": 10216615.4, "taker_buy_quote": 4137932.691094 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.4233, "high": 0.4345, "low": 0.4135, "close": 0.4335, "volume": 10110248.52, "close_time": 1760716799999, "quote_volume": 4266106.206176, "trades": 26484, "taker_buy_base": 5479583.51, "taker_buy_quote": 2314321.859038 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.4337, "high": 0.46, "low": 0.4251, "close": 0.4392, "volume": 13009497.72, "close_time": 1760731199999, "quote_volume": 5697532.696417, "trades": 32064, "taker_buy_base": 6945162.29, "taker_buy_quote": 3044171.998772 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.4394, "high": 0.4467, "low": 0.433, "close": 0.4358, "volume": 3708271.1, "close_time": 1760745599999, "quote_volume": 1629730.232386, "trades": 11045, "taker_buy_base": 1875254.58, "taker_buy_quote": 824969.077649 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.4359, "high": 0.4487, "low": 0.4339, "close": 0.4447, "volume": 3458567.31, "close_time": 1760759999999, "quote_volume": 1525923.848604, "trades": 9399, "taker_buy_base": 1737939.97, "taker_buy_quote": 766850.314252 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.4447, "high": 0.4724, "low": 0.4397, "close": 0.4548, "volume": 7933819.23, "close_time": 1760774399999, "quote_volume": 3628190.753729, "trades": 19464, "taker_buy_base": 4076936.78, "taker_buy_quote": 1863688.745594 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.4549, "high": 0.463, "low": 0.4462, "close": 0.4603, "volume": 6180446.0, "close_time": 1760788799999, "quote_volume": 2816790.273755, "trades": 14168, "taker_buy_base": 3078599.22, "taker_buy_quote": 1403999.580798 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.4604, "high": 0.472, "low": 0.4531, "close": 0.4656, "volume": 6805691.19, "close_time": 1760803199999, "quote_volume": 3146331.794679, "trades": 15793, "taker_buy_base": 3176698.76, "taker_buy_quote": 1469476.570057 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.4656, "high": 0.4721, "low": 0.4543, "close": 0.4682, "volume": 4535992.08, "close_time": 1760817599999, "quote_volume": 2105226.899525, "trades": 12042, "taker_buy_base": 2047761.69, "taker_buy_quote": 949691.325648 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.4682, "high": 0.4713, "low": 0.4621, "close": 0.4622, "volume": 2765857.09, "close_time": 1760831999999, "quote_volume": 1290382.518164, "trades": 6433, "taker_buy_base": 1151842.46, "taker_buy_quote": 537326.981068 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.4624, "high": 0.4645, "low": 0.4552, "close": 0.4596, "volume": 2771019.08, "close_time": 1760846399999, "quote_volume": 1270366.308288, "trades": 7316, "taker_buy_base": 1171814.37, "taker_buy_quote": 537503.10424 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.4595, "high": 0.46, "low": 0.4511, "close": 0.4525, "volume": 2212917.84, "close_time": 1760860799999, "quote_volume": 1006433.65955, "trades": 6050, "taker_buy_base": 1048915.76, "taker_buy_quote": 477028.035665 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.4527, "high": 0.496, "low": 0.4458, "close": 0.4944, "volume": 14732761.77, "close_time": 1760875199999, "quote_volume": 6985314.81025, "trades": 38254, "taker_buy_base": 7273498.62, "taker_buy_quote": 3445267.990332 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.4942, "high": 0.5047, "low": 0.4843, "close": 0.498, "volume": 10359219.28, "close_time": 1760889599999, "quote_volume": 5129386.588984, "trades": 27713, "taker_buy_base": 4800746.66, "taker_buy_quote": 2377348.759102 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.4979, "high": 0.5065, "low": 0.4901, "close": 0.4967, "volume": 6785699.39, "close_time": 1760903999999, "quote_volume": 3383052.342927, "trades": 17069, "taker_buy_base": 3458526.96, "taker_buy_quote": 1724763.518363 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.4968, "high": 0.4991, "low": 0.4807, "close": 0.4818, "volume": 3293695.84, "close_time": 1760918399999, "quote_volume": 1619219.675846, "trades": 8539, "taker_buy_base": 1366926.25, "taker_buy_quote": 671039.981706 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4816, "high": 0.4851, "low": 0.4658, "close": 0.4755, "volume": 5023136.34, "close_time": 1760932799999, "quote_volume": 2382768.959984, "trades": 16875, "taker_buy_base": 2456551.92, "taker_buy_quote": 1165142.418251 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.4757, "high": 0.4793, "low": 0.464, "close": 0.4682, "volume": 7210565.7, "close_time": 1760947199999, "quote_volume": 3402571.324534, "trades": 21647, "taker_buy_base": 3097785.81, "taker_buy_quote": 1462055.194832 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.4681, "high": 0.4729, "low": 0.4639, "close": 0.4712, "volume": 2833533.77, "close_time": 1760961599999, "quote_volume": 1324696.209373, "trades": 10531, "taker_buy_base": 1368855.73, "taker_buy_quote": 640270.22858 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.4713, "high": 0.4808, "low": 0.4672, "close": 0.4691, "volume": 6293699.36, "close_time": 1760975999999, "quote_volume": 2973464.179115, "trades": 18818, "taker_buy_base": 2562728.5, "taker_buy_quote": 1212394.416695 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.4691, "high": 0.4693, "low": 0.4492, "close": 0.4518, "volume": 6932330.84, "close_time": 1760990399999, "quote_volume": 3172245.771335, "trades": 19419, "taker_buy_base": 3549226.25, "taker_buy_quote": 1625568.137553 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.4519, "high": 0.4577, "low": 0.4503, "close": 0.4523, "volume": 2535403.77, "close_time": 1761004799999, "quote_volume": 1152144.318044, "trades": 7954, "taker_buy_base": 1237940.51, "taker_buy_quote": 562568.791601 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.4523, "high": 0.4542, "low": 0.4383, "close": 0.4391, "volume": 3950684.98, "close_time": 1761019199999, "quote_volume": 1758876.58746, "trades": 10170, "taker_buy_base": 1840577.44, "taker_buy_quote": 820313.870974 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.439, "high": 0.4579, "low": 0.4353, "close": 0.4537, "volume": 4586726.53, "close_time": 1761033599999, "quote_volume": 2050071.610794, "trades": 15256, "taker_buy_base": 2400243.4, "taker_buy_quote": 1073324.855326 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.4538, "high": 0.4549, "low": 0.4444, "close": 0.4472, "volume": 2692616.56, "close_time": 1761047999999, "quote_volume": 1208931.428679, "trades": 9371, "taker_buy_base": 1335656.28, "taker_buy_quote": 599553.188086 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.4473, "high": 0.4713, "low": 0.4399, "close": 0.4623, "volume": 10120181.23, "close_time": 1761062399999, "quote_volume": 4604646.674696, "trades": 31714, "taker_buy_base": 4965685.44, "taker_buy_quote": 2262131.979072 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.4622, "high": 0.4667, "low": 0.444, "close": 0.4603, "volume": 7933011.58, "close_time": 1761076799999, "quote_volume": 3622405.04568, "trades": 24646, "taker_buy_base": 3662602.34, "taker_buy_quote": 1672892.69308 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.4604, "high": 0.4722, "low": 0.4525, "close": 0.4546, "volume": 6294330.93, "close_time": 1761091199999, "quote_volume": 2896522.074335, "trades": 19604, "taker_buy_base": 3230408.39, "taker_buy_quote": 1485810.669267 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.4544, "high": 0.4565, "low": 0.4448, "close": 0.4496, "volume": 4057321.14, "close_time": 1761105599999, "quote_volume": 1827607.803629, "trades": 13434, "taker_buy_base": 1699474.19, "taker_buy_quote": 766156.933713 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.4496, "high": 0.455, "low": 0.4367, "close": 0.4549, "volume": 4236411.31, "close_time": 1761119999999, "quote_volume": 1886346.69096, "trades": 12224, "taker_buy_base": 1994074.44, "taker_buy_quote": 889341.009771 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.4548, "high": 0.4756, "low": 0.4459, "close": 0.4659, "volume": 10513594.14, "close_time": 1761134399999, "quote_volume": 4848950.084239, "trades": 30166, "taker_buy_base": 5345489.3, "taker_buy_quote": 2465763.475016 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.4658, "high": 0.468, "low": 0.4183, "close": 0.4305, "volume": 13920964.11, "close_time": 1761148799999, "quote_volume": 6124737.198967, "trades": 45383, "taker_buy_base": 7076338.98, "taker_buy_quote": 3113559.359107 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.4304, "high": 0.4449, "low": 0.4278, "close": 0.4341, "volume": 6046628.5, "close_time": 1761163199999, "quote_volume": 2634548.319494, "trades": 17865, "taker_buy_base": 2373397.82, "taker_buy_quote": 1031741.205462 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.4341, "high": 0.4366, "low": 0.42, "close": 0.4345, "volume": 5359806.12, "close_time": 1761177599999, "quote_volume": 2290919.381721, "trades": 13954, "taker_buy_base": 2738203.1, "taker_buy_quote": 1170865.761226 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.4345, "high": 0.4457, "low": 0.4334, "close": 0.4447, "volume": 2818596.56, "close_time": 1761191999999, "quote_volume": 1242469.394976, "trades": 8637, "taker_buy_base": 1410636.34, "taker_buy_quote": 622033.094449 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.4448, "high": 0.4608, "low": 0.441, "close": 0.4601, "volume": 4183357.29, "close_time": 1761206399999, "quote_volume": 1893180.434723, "trades": 11357, "taker_buy_base": 2316326.58, "taker_buy_quote": 1049004.618824 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.4602, "high": 0.4689, "low": 0.4583, "close": 0.4621, "volume": 5927808.43, "close_time": 1761220799999, "quote_volume": 2748806.757656, "trades": 11924, "taker_buy_base": 3054679.41, "taker_buy_quote": 1417902.926584 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.462, "high": 0.4735, "low": 0.4589, "close": 0.466, "volume": 6301539.87, "close_time": 1761235199999, "quote_volume": 2935538.776104, "trades": 16235, "taker_buy_base": 3013722.87, "taker_buy_quote": 1404611.446352 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.466, "high": 0.4761, "low": 0.4535, "close": 0.4569, "volume": 6121699.53, "close_time": 1761249599999, "quote_volume": 2845029.216416, "trades": 14900, "taker_buy_base": 3439055.05, "taker_buy_quote": 1599034.207592 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.4568, "high": 0.457, "low": 0.4457, "close": 0.4557, "volume": 3357604.17, "close_time": 1761263999999, "quote_volume": 1517951.155326, "trades": 6295, "taker_buy_base": 1565854.57, "taker_buy_quote": 707927.404385 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.4556, "high": 0.4613, "low": 0.4526, "close": 0.4546, "volume": 1505893.13, "close_time": 1761278399999, "quote_volume": 685890.308328, "trades": 4611, "taker_buy_base": 814383.35, "taker_buy_quote": 370961.614901 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.4546, "high": 0.4738, "low": 0.4534, "close": 0.4657, "volume": 5443624.24, "close_time": 1761292799999, "quote_volume": 2541956.764712, "trades": 12471, "taker_buy_base": 3193294.43, "taker_buy_quote": 1492947.886781 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.4658, "high": 0.4806, "low": 0.4632, "close": 0.4738, "volume": 5740284.97, "close_time": 1761307199999, "quote_volume": 2714746.739532, "trades": 12756, "taker_buy_base": 3059537.52, "taker_buy_quote": 1444762.456342 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.4739, "high": 0.4861, "low": 0.4666, "close": 0.473, "volume": 6710736.6, "close_time": 1761321599999, "quote_volume": 3195594.986697, "trades": 17703, "taker_buy_base": 3419067.74, "taker_buy_quote": 1626759.253232 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.4731, "high": 0.4831, "low": 0.4654, "close": 0.481, "volume": 4186125.22, "close_time": 1761335999999, "quote_volume": 1982001.507177, "trades": 11591, "taker_buy_base": 2011321.44, "taker_buy_quote": 953247.125735 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.4811, "high": 0.4855, "low": 0.4777, "close": 0.4827, "volume": 1801765.96, "close_time": 1761350399999, "quote_volume": 868964.438421, "trades": 5378, "taker_buy_base": 777879.24, "taker_buy_quote": 375152.424689 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.4824, "high": 0.4824, "low": 0.4701, "close": 0.4702, "volume": 1178737.22, "close_time": 1761364799999, "quote_volume": 559793.892916, "trades": 4375, "taker_buy_base": 516204.62, "taker_buy_quote": 245059.493126 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.4702, "high": 0.4712, "low": 0.464, "close": 0.466, "volume": 1719940.77, "close_time": 1761379199999, "quote_volume": 804497.680929, "trades": 5274, "taker_buy_base": 823283.7, "taker_buy_quote": 385122.400911 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.4659, "high": 0.4671, "low": 0.4588, "close": 0.4626, "volume": 2421929.1, "close_time": 1761393599999, "quote_volume": 1120825.204483, "trades": 6025, "taker_buy_base": 1264275.7, "taker_buy_quote": 585136.980801 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.4627, "high": 0.4669, "low": 0.4604, "close": 0.4641, "volume": 3832334.0, "close_time": 1761407999999, "quote_volume": 1777134.707716, "trades": 7085, "taker_buy_base": 2260112.0, "taker_buy_quote": 1047686.315206 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.4641, "high": 0.4685, "low": 0.4614, "close": 0.4673, "volume": 1750244.27, "close_time": 1761422399999, "quote_volume": 814294.180951, "trades": 4610, "taker_buy_base": 1003568.58, "taker_buy_quote": 467114.869988 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.4673, "high": 0.4733, "low": 0.4671, "close": 0.4716, "volume": 1257387.39, "close_time": 1761436799999, "quote_volume": 590637.647602, "trades": 3351, "taker_buy_base": 751423.96, "taker_buy_quote": 353031.800012 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.4716, "high": 0.4717, "low": 0.4577, "close": 0.4609, "volume": 2375428.32, "close_time": 1761451199999, "quote_volume": 1103536.990828, "trades": 6759, "taker_buy_base": 1082361.86, "taker_buy_quote": 502860.367011 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.4612, "high": 0.4652, "low": 0.4598, "close": 0.4646, "volume": 624321.85, "close_time": 1761465599999, "quote_volume": 288967.070122, "trades": 2669, "taker_buy_base": 321555.12, "taker_buy_quote": 148883.831682 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.4646, "high": 0.4881, "low": 0.4644, "close": 0.4866, "volume": 4275539.52, "close_time": 1761479999999, "quote_volume": 2054015.079292, "trades": 11501, "taker_buy_base": 2290003.66, "taker_buy_quote": 1101793.996543 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.4865, "high": 0.5022, "low": 0.4824, "close": 0.4984, "volume": 3390415.82, "close_time": 1761494399999, "quote_volume": 1671681.856005, "trades": 11570, "taker_buy_base": 1800059.34, "taker_buy_quote": 887825.211392 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.4982, "high": 0.5037, "low": 0.4957, "close": 0.5012, "volume": 3208979.24, "close_time": 1761508799999, "quote_volume": 1605618.853468, "trades": 8563, "taker_buy_base": 1499313.78, "taker_buy_quote": 750217.444234 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.5011, "high": 0.5179, "low": 0.4978, "close": 0.5098, "volume": 4512812.89, "close_time": 1761523199999, "quote_volume": 2289844.510858, "trades": 13254, "taker_buy_base": 2281145.61, "taker_buy_quote": 1160218.576458 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.5098, "high": 0.5233, "low": 0.5071, "close": 0.5212, "volume": 3294032.74, "close_time": 1761537599999, "quote_volume": 1696252.791806, "trades": 9607, "taker_buy_base": 1830499.83, "taker_buy_quote": 945206.595634 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.5216, "high": 0.5345, "low": 0.5139, "close": 0.5271, "volume": 4957586.02, "close_time": 1761551999999, "quote_volume": 2603137.955427, "trades": 15729, "taker_buy_base": 2616238.08, "taker_buy_quote": 1374302.818639 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.5271, "high": 0.5328, "low": 0.5031, "close": 0.5083, "volume": 7564792.97, "close_time": 1761566399999, "quote_volume": 3921357.393347, "trades": 21551, "taker_buy_base": 3331064.32, "taker_buy_quote": 1729435.616908 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.508, "high": 0.5081, "low": 0.4942, "close": 0.5026, "volume": 4649470.26, "close_time": 1761580799999, "quote_volume": 2327734.897617, "trades": 13006, "taker_buy_base": 1918743.85, "taker_buy_quote": 961045.059791 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.503, "high": 0.5146, "low": 0.5015, "close": 0.5049, "volume": 4222893.94, "close_time": 1761595199999, "quote_volume": 2145591.58088, "trades": 12571, "taker_buy_base": 2028175.95, "taker_buy_quote": 1031166.291847 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.505, "high": 0.5108, "low": 0.4992, "close": 0.5013, "volume": 2328448.77, "close_time": 1761609599999, "quote_volume": 1173909.997065, "trades": 7333, "taker_buy_base": 1156756.21, "taker_buy_quote": 583802.019661 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.5013, "high": 0.5032, "low": 0.4933, "close": 0.4964, "volume": 1461840.36, "close_time": 1761623999999, "quote_volume": 728356.133196, "trades": 5296, "taker_buy_base": 750867.38, "taker_buy_quote": 374166.235186 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.4964, "high": 0.4996, "low": 0.4907, "close": 0.4926, "volume": 1805093.02, "close_time": 1761638399999, "quote_volume": 891138.267392, "trades": 5579, "taker_buy_base": 988296.76, "taker_buy_quote": 487930.482277 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.4928, "high": 0.5008, "low": 0.4908, "close": 0.4927, "volume": 2315532.56, "close_time": 1761652799999, "quote_volume": 1146869.507084, "trades": 6022, "taker_buy_base": 1134659.1, "taker_buy_quote": 561819.506657 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.4925, "high": 0.5046, "low": 0.4757, "close": 0.4794, "volume": 6805672.82, "close_time": 1761667199999, "quote_volume": 3334158.98187, "trades": 17412, "taker_buy_base": 2915423.58, "taker_buy_quote": 1428620.289138 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.4792, "high": 0.4826, "low": 0.4603, "close": 0.4623, "volume": 6382631.73, "close_time": 1761681599999, "quote_volume": 3009070.600838, "trades": 18966, "taker_buy_base": 2492222.28, "taker_buy_quote": 1176340.662225 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.4616, "high": 0.4667, "low": 0.4586, "close": 0.4607, "volume": 4359619.16, "close_time": 1761695999999, "quote_volume": 2014094.308234, "trades": 11810, "taker_buy_base": 1939902.13, "taker_buy_quote": 896725.261906 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.4606, "high": 0.465, "low": 0.4502, "close": 0.4549, "volume": 2399248.26, "close_time": 1761710399999, "quote_volume": 1099930.00356, "trades": 7235, "taker_buy_base": 914290.65, "taker_buy_quote": 419247.300894 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.4549, "high": 0.466, "low": 0.4517, "close": 0.4609, "volume": 2459967.43, "close_time": 1761724799999, "quote_volume": 1130187.449622, "trades": 7410, "taker_buy_base": 1270976.04, "taker_buy_quote": 583715.150145 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.4606, "high": 0.4656, "low": 0.4546, "close": 0.4612, "volume": 2246104.71, "close_time": 1761739199999, "quote_volume": 1030813.649428, "trades": 6689, "taker_buy_base": 1131043.67, "taker_buy_quote": 519910.325815 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.4607, "high": 0.4645, "low": 0.4456, "close": 0.4495, "volume": 4681370.41, "close_time": 1761753599999, "quote_volume": 2117955.263083, "trades": 14584, "taker_buy_base": 1511436.52, "taker_buy_quote": 685530.118562 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.4495, "high": 0.4594, "low": 0.4347, "close": 0.4516, "volume": 8514253.8, "close_time": 1761767999999, "quote_volume": 3818217.732097, "trades": 26671, "taker_buy_base": 4218359.42, "taker_buy_quote": 1893146.466956 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.4517, "high": 0.4567, "low": 0.4391, "close": 0.4432, "volume": 6314506.42, "close_time": 1761782399999, "quote_volume": 2839775.637997, "trades": 12548, "taker_buy_base": 2089890.91, "taker_buy_quote": 940275.976799 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.4428, "high": 0.4455, "low": 0.4301, "close": 0.4352, "volume": 3729790.17, "close_time": 1761796799999, "quote_volume": 1641857.836128, "trades": 6783, "taker_buy_base": 1853615.45, "taker_buy_quote": 817863.477838 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.4351, "high": 0.4354, "low": 0.4163, "close": 0.4301, "volume": 8013562.99, "close_time": 1761811199999, "quote_volume": 3402512.368188, "trades": 14170, "taker_buy_base": 3615036.31, "taker_buy_quote": 1535398.305955 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.4302, "high": 0.4315, "low": 0.4161, "close": 0.4178, "volume": 4433165.76, "close_time": 1761825599999, "quote_volume": 1869834.224078, "trades": 6483, "taker_buy_base": 1917279.64, "taker_buy_quote": 808828.984305 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.4179, "high": 0.4204, "low": 0.3968, "close": 0.3986, "volume": 11632502.98, "close_time": 1761839999999, "quote_volume": 4749002.9939, "trades": 17007, "taker_buy_base": 6048173.0, "taker_buy_quote": 2475796.208703 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3987, "high": 0.4023, "low": 0.3812, "close": 0.3876, "volume": 7236413.66, "close_time": 1761854399999, "quote_volume": 2820062.510919, "trades": 10363, "taker_buy_base": 3375746.99, "taker_buy_quote": 1317390.316942 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3873, "high": 0.3969, "low": 0.386, "close": 0.3942, "volume": 3965599.46, "close_time": 1761868799999, "quote_volume": 1551489.916586, "trades": 6715, "taker_buy_base": 2184987.9, "taker_buy_quote": 855356.644872 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3943, "high": 0.3997, "low": 0.3914, "close": 0.3967, "volume": 3570457.7, "close_time": 1761883199999, "quote_volume": 1414222.793316, "trades": 6386, "taker_buy_base": 2022804.53, "taker_buy_quote": 801383.119998 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3967, "high": 0.4003, "low": 0.3943, "close": 0.3966, "volume": 2889648.2, "close_time": 1761897599999, "quote_volume": 1147969.534007, "trades": 5758, "taker_buy_base": 1342894.48, "taker_buy_quote": 533634.460457 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3965, "high": 0.402, "low": 0.394, "close": 0.4016, "volume": 3091922.21, "close_time": 1761911999999, "quote_volume": 1230044.825706, "trades": 5245, "taker_buy_base": 1565832.45, "taker_buy_quote": 622877.851171 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.4016, "high": 0.4053, "low": 0.396, "close": 0.3989, "volume": 5429324.15, "close_time": 1761926399999, "quote_volume": 2175185.209716, "trades": 9458, "taker_buy_base": 2827170.4, "taker_buy_quote": 1133309.782564 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3989, "high": 0.3998, "low": 0.3884, "close": 0.3966, "volume": 6341495.19, "close_time": 1761940799999, "quote_volume": 2496566.870413, "trades": 10247, "taker_buy_base": 3032484.55, "taker_buy_quote": 1193989.246188 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.3966, "high": 0.3977, "low": 0.389, "close": 0.3918, "volume": 2703357.16, "close_time": 1761955199999, "quote_volume": 1063187.091271, "trades": 4633, "taker_buy_base": 1592662.34, "taker_buy_quote": 626517.477409 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3919, "high": 0.3944, "low": 0.3824, "close": 0.392, "volume": 2718798.68, "close_time": 1761969599999, "quote_volume": 1055809.965039, "trades": 4388, "taker_buy_base": 1297076.71, "taker_buy_quote": 504208.941402 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.3918, "high": 0.3922, "low": 0.3859, "close": 0.3903, "volume": 1822195.8, "close_time": 1761983999999, "quote_volume": 707950.235117, "trades": 3512, "taker_buy_base": 810099.42, "taker_buy_quote": 314991.576353 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3901, "high": 0.3964, "low": 0.3887, "close": 0.3962, "volume": 2611122.71, "close_time": 1761998399999, "quote_volume": 1021994.66816, "trades": 4698, "taker_buy_base": 1651793.03, "taker_buy_quote": 646211.679311 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3964, "high": 0.3999, "low": 0.3867, "close": 0.3917, "volume": 3492156.85, "close_time": 1762012799999, "quote_volume": 1370316.573881, "trades": 6143, "taker_buy_base": 1496341.23, "taker_buy_quote": 586978.051859 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3916, "high": 0.3935, "low": 0.3889, "close": 0.3924, "volume": 1636312.06, "close_time": 1762027199999, "quote_volume": 639730.310569, "trades": 3241, "taker_buy_base": 928978.09, "taker_buy_quote": 363443.315396 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3926, "high": 0.394, "low": 0.369, "close": 0.3878, "volume": 2734571.05, "close_time": 1762041599999, "quote_volume": 1044311.866781, "trades": 5569, "taker_buy_base": 1374974.09, "taker_buy_quote": 523665.126678 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3876, "high": 0.3883, "low": 0.3821, "close": 0.383, "volume": 1114090.95, "close_time": 1762055999999, "quote_volume": 428489.18563, "trades": 2831, "taker_buy_base": 462541.99, "taker_buy_quote": 177955.628015 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3829, "high": 0.396, "low": 0.3824, "close": 0.3928, "volume": 1840571.96, "close_time": 1762070399999, "quote_volume": 718414.544619, "trades": 4428, "taker_buy_base": 927071.84, "taker_buy_quote": 362101.675371 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3929, "high": 0.3936, "low": 0.3807, "close": 0.3875, "volume": 2182886.37, "close_time": 1762084799999, "quote_volume": 845868.707541, "trades": 5068, "taker_buy_base": 868961.1, "taker_buy_quote": 336887.440631 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3874, "high": 0.388, "low": 0.3625, "close": 0.3628, "volume": 4913099.74, "close_time": 1762099199999, "quote_volume": 1823011.478678, "trades": 11381, "taker_buy_base": 2191163.44, "taker_buy_quote": 812972.517841 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3627, "high": 0.3765, "low": 0.3615, "close": 0.3673, "volume": 4263041.78, "close_time": 1762113599999, "quote_volume": 1575357.505203, "trades": 8761, "taker_buy_base": 2228461.78, "taker_buy_quote": 823519.686666 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3674, "high": 0.3785, "low": 0.3655, "close": 0.3745, "volume": 2314829.98, "close_time": 1762127999999, "quote_volume": 854890.319374, "trades": 4003, "taker_buy_base": 1372826.77, "taker_buy_quote": 506726.001421 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3746, "high": 0.3761, "low": 0.3519, "close": 0.3547, "volume": 3796067.26, "close_time": 1762142399999, "quote_volume": 1376420.9204, "trades": 6427, "taker_buy_base": 1693910.64, "taker_buy_quote": 615263.587461 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3547, "high": 0.3645, "low": 0.3505, "close": 0.359, "volume": 6069904.17, "close_time": 1762156799999, "quote_volume": 2163037.929472, "trades": 8312, "taker_buy_base": 3065197.83, "taker_buy_quote": 1092496.955561 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.359, "high": 0.3616, "low": 0.3507, "close": 0.3528, "volume": 3512126.23, "close_time": 1762171199999, "quote_volume": 1249516.407583, "trades": 5422, "taker_buy_base": 1550903.69, "taker_buy_quote": 551871.342557 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3529, "high": 0.3585, "low": 0.321, "close": 0.3336, "volume": 14456212.44, "close_time": 1762185599999, "quote_volume": 4954931.905814, "trades": 24176, "taker_buy_base": 6795231.9, "taker_buy_quote": 2331409.501024 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.3337, "high": 0.3457, "low": 0.3312, "close": 0.3322, "volume": 6851421.95, "close_time": 1762199999999, "quote_volume": 2321862.832681, "trades": 10748, "taker_buy_base": 3634544.84, "taker_buy_quote": 1233386.508812 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.3321, "high": 0.3352, "low": 0.3252, "close": 0.3331, "volume": 6580313.49, "close_time": 1762214399999, "quote_volume": 2169205.693438, "trades": 9055, "taker_buy_base": 3240908.18, "taker_buy_quote": 1068623.481385 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3332, "high": 0.3422, "low": 0.3297, "close": 0.3394, "volume": 4561019.48, "close_time": 1762228799999, "quote_volume": 1537247.136777, "trades": 6544, "taker_buy_base": 2526967.58, "taker_buy_quote": 851753.474172 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.3395, "high": 0.3399, "low": 0.3194, "close": 0.3238, "volume": 11467490.17, "close_time": 1762243199999, "quote_volume": 3746568.393335, "trades": 15056, "taker_buy_base": 5270026.02, "taker_buy_quote": 1722239.042192 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.3236, "high": 0.333, "low": 0.3222, "close": 0.3248, "volume": 9275221.04, "close_time": 1762257599999, "quote_volume": 3036562.3423, "trades": 13306, "taker_buy_base": 4850165.4, "taker_buy_quote": 1589154.819869 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.3248, "high": 0.3335, "low": 0.3175, "close": 0.3239, "volume": 7071309.08, "close_time": 1762271999999, "quote_volume": 2303238.104755, "trades": 12209, "taker_buy_base": 3607704.73, "taker_buy_quote": 1176204.069936 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.3241, "high": 0.3266, "low": 0.3111, "close": 0.3139, "volume": 11392503.35, "close_time": 1762286399999, "quote_volume": 3643255.630658, "trades": 20930, "taker_buy_base": 5654894.97, "taker_buy_quote": 1809618.307378 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.3139, "high": 0.3244, "low": 0.2971, "close": 0.3184, "volume": 18410836.92, "close_time": 1762300799999, "quote_volume": 5697477.42024, "trades": 31011, "taker_buy_base": 9695328.94, "taker_buy_quote": 3005120.576815 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3185, "high": 0.3263, "low": 0.2999, "close": 0.3244, "volume": 7423154.18, "close_time": 1762315199999, "quote_volume": 2335600.537335, "trades": 12287, "taker_buy_base": 3726590.62, "taker_buy_quote": 1173733.007692 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.3243, "high": 0.3269, "low": 0.3189, "close": 0.3202, "volume": 3499787.58, "close_time": 1762329599999, "quote_volume": 1131507.759148, "trades": 5535, "taker_buy_base": 1900559.63, "taker_buy_quote": 614906.493505 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.32, "high": 0.3221, "low": 0.3141, "close": 0.3212, "volume": 4718368.9, "close_time": 1762343999999, "quote_volume": 1500411.694199, "trades": 7232, "taker_buy_base": 2526019.26, "taker_buy_quote": 803828.520519 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.3211, "high": 0.332, "low": 0.318, "close": 0.3317, "volume": 7723253.16, "close_time": 1762358399999, "quote_volume": 2515197.134056, "trades": 12461, "taker_buy_base": 4411420.84, "taker_buy_quote": 1437224.727319 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.3318, "high": 0.3431, "low": 0.3298, "close": 0.3372, "volume": 6728546.41, "close_time": 1762372799999, "quote_volume": 2269329.341166, "trades": 9396, "taker_buy_base": 3726935.3, "taker_buy_quote": 1257073.296996 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.3373, "high": 0.3394, "low": 0.3306, "close": 0.3319, "volume": 2904080.44, "close_time": 1762387199999, "quote_volume": 972054.579124, "trades": 4421, "taker_buy_base": 1337936.31, "taker_buy_quote": 448152.956041 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.332, "high": 0.3326, "low": 0.3233, "close": 0.3292, "volume": 2950386.74, "close_time": 1762401599999, "quote_volume": 969581.212271, "trades": 5367, "taker_buy_base": 1355110.57, "taker_buy_quote": 445407.805908 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.3292, "high": 0.3315, "low": 0.3189, "close": 0.32, "volume": 3125928.63, "close_time": 1762415999999, "quote_volume": 1011628.086887, "trades": 5055, "taker_buy_base": 1320900.93, "taker_buy_quote": 427639.044233 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.3199, "high": 0.3239, "low": 0.3169, "close": 0.3193, "volume": 3499318.39, "close_time": 1762430399999, "quote_volume": 1121604.839915, "trades": 5903, "taker_buy_base": 1699265.24, "taker_buy_quote": 545052.799331 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.3192, "high": 0.3267, "low": 0.3119, "close": 0.3135, "volume": 10406457.3, "close_time": 1762444799999, "quote_volume": 3315979.320551, "trades": 14679, "taker_buy_base": 5291216.14, "taker_buy_quote": 1687096.361063 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.3135, "high": 0.3207, "low": 0.3079, "close": 0.3134, "volume": 7123306.28, "close_time": 1762459199999, "quote_volume": 2233355.719847, "trades": 12400, "taker_buy_base": 3389341.78, "taker_buy_quote": 1063314.392507 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.3135, "high": 0.3156, "low": 0.3067, "close": 0.3093, "volume": 3796775.08, "close_time": 1762473599999, "quote_volume": 1178578.116635, "trades": 5911, "taker_buy_base": 1799756.26, "taker_buy_quote": 558705.888773 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3095, "high": 0.3175, "low": 0.306, "close": 0.3133, "volume": 4310967.79, "close_time": 1762487999999, "quote_volume": 1345856.245352, "trades": 7345, "taker_buy_base": 2090587.76, "taker_buy_quote": 652761.209197 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.3133, "high": 0.3213, "low": 0.3097, "close": 0.3202, "volume": 3421148.12, "close_time": 1762502399999, "quote_volume": 1083144.857635, "trades": 5761, "taker_buy_base": 1672133.76, "taker_buy_quote": 530012.326731 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3202, "high": 0.3222, "low": 0.3033, "close": 0.3067, "volume": 4643284.23, "close_time": 1762516799999, "quote_volume": 1442258.098128, "trades": 7879, "taker_buy_base": 2267124.29, "taker_buy_quote": 703750.343395 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.307, "high": 0.3217, "low": 0.2976, "close": 0.3165, "volume": 9446669.79, "close_time": 1762531199999, "quote_volume": 2918096.991749, "trades": 17985, "taker_buy_base": 4582473.47, "taker_buy_quote": 1418437.701292 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3166, "high": 0.347, "low": 0.3153, "close": 0.3397, "volume": 13418230.08, "close_time": 1762545599999, "quote_volume": 4514073.926225, "trades": 21298, "taker_buy_base": 7167399.92, "taker_buy_quote": 2410543.608842 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3396, "high": 0.3432, "low": 0.3319, "close": 0.3337, "volume": 4543030.88, "close_time": 1762559999999, "quote_volume": 1541167.790654, "trades": 7036, "taker_buy_base": 2283308.72, "taker_buy_quote": 775856.28396 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3337, "high": 0.336, "low": 0.3262, "close": 0.3287, "volume": 5390878.9, "close_time": 1762574399999, "quote_volume": 1783897.989963, "trades": 9807, "taker_buy_base": 2804419.18, "taker_buy_quote": 928437.446736 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3287, "high": 0.3359, "low": 0.3189, "close": 0.3227, "volume": 4476971.17, "close_time": 1762588799999, "quote_volume": 1457191.126924, "trades": 7858, "taker_buy_base": 2064673.71, "taker_buy_quote": 671289.547612 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3227, "high": 0.3256, "low": 0.3162, "close": 0.3211, "volume": 4268404.46, "close_time": 1762603199999, "quote_volume": 1371793.718269, "trades": 7457, "taker_buy_base": 1746612.48, "taker_buy_quote": 560805.5378 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3211, "high": 0.3236, "low": 0.3103, "close": 0.3117, "volume": 3660944.28, "close_time": 1762617599999, "quote_volume": 1161532.898315, "trades": 6960, "taker_buy_base": 1745021.09, "taker_buy_quote": 553144.202404 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3118, "high": 0.3201, "low": 0.3089, "close": 0.3177, "volume": 2705510.13, "close_time": 1762631999999, "quote_volume": 851777.324683, "trades": 4291, "taker_buy_base": 1422978.83, "taker_buy_quote": 447931.213734 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3178, "high": 0.3221, "low": 0.3157, "close": 0.3204, "volume": 1948489.15, "close_time": 1762646399999, "quote_volume": 621466.952984, "trades": 2433, "taker_buy_base": 993119.08, "taker_buy_quote": 316910.443282 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3205, "high": 0.3212, "low": 0.311, "close": 0.3134, "volume": 3310827.08, "close_time": 1762660799999, "quote_volume": 1046991.34801, "trades": 4432, "taker_buy_base": 1354712.44, "taker_buy_quote": 428701.16792 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3134, "high": 0.3204, "low": 0.3118, "close": 0.3198, "volume": 2350860.63, "close_time": 1762675199999, "quote_volume": 740382.937545, "trades": 3075, "taker_buy_base": 1277952.27, "taker_buy_quote": 402653.807387 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.3195, "high": 0.322, "low": 0.3122, "close": 0.3127, "volume": 4854802.6, "close_time": 1762689599999, "quote_volume": 1540341.126308, "trades": 5965, "taker_buy_base": 2318860.71, "taker_buy_quote": 736405.50064 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3126, "high": 0.3302, "low": 0.3112, "close": 0.3245, "volume": 9354704.49, "close_time": 1762703999999, "quote_volume": 3011525.619247, "trades": 10363, "taker_buy_base": 4496094.56, "taker_buy_quote": 1449582.978355 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3243, "high": 0.3331, "low": 0.3206, "close": 0.3326, "volume": 3682228.07, "close_time": 1762718399999, "quote_volume": 1202705.177358, "trades": 5046, "taker_buy_base": 1632703.14, "taker_buy_quote": 533731.984693 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3327, "high": 0.3331, "low": 0.3255, "close": 0.3268, "volume": 3689264.83, "close_time": 1762732799999, "quote_volume": 1216186.039603, "trades": 5026, "taker_buy_base": 1648796.34, "taker_buy_quote": 543457.203079 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3266, "high": 0.3492, "low": 0.3239, "close": 0.3449, "volume": 8070821.94, "close_time": 1762747199999, "quote_volume": 2747237.130387, "trades": 14179, "taker_buy_base": 4304950.82, "taker_buy_quote": 1465177.52989 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3451, "high": 0.3506, "low": 0.3415, "close": 0.3455, "volume": 5802956.95, "close_time": 1762761599999, "quote_volume": 2004860.900466, "trades": 9188, "taker_buy_base": 2541336.7, "taker_buy_quote": 878005.754746 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3456, "high": 0.3592, "low": 0.3392, "close": 0.3511, "volume": 9239931.05, "close_time": 1762775999999, "quote_volume": 3229990.748639, "trades": 16179, "taker_buy_base": 4407361.29, "taker_buy_quote": 1541280.555786 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.351, "high": 0.354, "low": 0.3338, "close": 0.3355, "volume": 7902055.62, "close_time": 1762790399999, "quote_volume": 2718663.83977, "trades": 14271, "taker_buy_base": 3381423.32, "taker_buy_quote": 1164241.528044 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3355, "high": 0.338, "low": 0.3296, "close": 0.3341, "volume": 5480116.43, "close_time": 1762804799999, "quote_volume": 1827291.668469, "trades": 8165, "taker_buy_base": 2778784.1, "taker_buy_quote": 926969.865965 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3341, "high": 0.3443, "low": 0.3309, "close": 0.3397, "volume": 7186131.62, "close_time": 1762819199999, "quote_volume": 2429165.777832, "trades": 10100, "taker_buy_base": 3099248.55, "taker_buy_quote": 1047509.079517 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3399, "high": 0.3602, "low": 0.3366, "close": 0.3554, "volume": 10453459.55, "close_time": 1762833599999, "quote_volume": 3662021.775416, "trades": 16716, "taker_buy_base": 5466283.44, "taker_buy_quote": 1914692.361893 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3552, "high": 0.3571, "low": 0.3292, "close": 0.3298, "volume": 6586038.74, "close_time": 1762847999999, "quote_volume": 2252651.685366, "trades": 9721, "taker_buy_base": 2918885.65, "taker_buy_quote": 998254.181066 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.33, "high": 0.3336, "low": 0.3269, "close": 0.3326, "volume": 3975986.08, "close_time": 1762862399999, "quote_volume": 1315150.301353, "trades": 5948, "taker_buy_base": 1851831.0, "taker_buy_quote": 612873.221041 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.3327, "high": 0.3352, "low": 0.3225, "close": 0.324, "volume": 6286674.72, "close_time": 1762876799999, "quote_volume": 2060908.566841, "trades": 9720, "taker_buy_base": 2414340.41, "taker_buy_quote": 792323.752162 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.324, "high": 0.328, "low": 0.3162, "close": 0.3175, "volume": 3414601.58, "close_time": 1762891199999, "quote_volume": 1099686.803406, "trades": 4492, "taker_buy_base": 1325087.93, "taker_buy_quote": 427412.750638 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3176, "high": 0.3189, "low": 0.308, "close": 0.3095, "volume": 3758148.22, "close_time": 1762905599999, "quote_volume": 1176478.191057, "trades": 4228, "taker_buy_base": 1799032.78, "taker_buy_quote": 563292.87041 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3095, "high": 0.3152, "low": 0.3064, "close": 0.3139, "volume": 3524846.78, "close_time": 1762919999999, "quote_volume": 1098937.610743, "trades": 5366, "taker_buy_base": 1480432.0, "taker_buy_quote": 461906.644755 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.3141, "high": 0.317, "low": 0.3117, "close": 0.3121, "volume": 1744906.65, "close_time": 1762934399999, "quote_volume": 548475.138037, "trades": 3084, "taker_buy_base": 625068.41, "taker_buy_quote": 196518.021201 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3122, "high": 0.3311, "low": 0.3122, "close": 0.3276, "volume": 6418364.28, "close_time": 1762948799999, "quote_volume": 2078701.758099, "trades": 8613, "taker_buy_base": 3033514.46, "taker_buy_quote": 982656.347031 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.3277, "high": 0.3341, "low": 0.3146, "close": 0.316, "volume": 6873600.35, "close_time": 1762963199999, "quote_volume": 2233790.800118, "trades": 10718, "taker_buy_base": 3113803.32, "taker_buy_quote": 1012582.666683 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.3156, "high": 0.3165, "low": 0.3018, "close": 0.3055, "volume": 8521018.67, "close_time": 1762977599999, "quote_volume": 2633470.994694, "trades": 12441, "taker_buy_base": 4218506.69, "taker_buy_quote": 1303342.186192 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3053, "high": 0.3105, "low": 0.3039, "close": 0.3075, "volume": 2930548.42, "close_time": 1762991999999, "quote_volume": 902041.17667, "trades": 3809, "taker_buy_base": 1110791.38, "taker_buy_quote": 341791.17347 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3076, "high": 0.32, "low": 0.3055, "close": 0.317, "volume": 2650758.16, "close_time": 1763006399999, "quote_volume": 824256.066459, "trades": 3814, "taker_buy_base": 1209144.31, "taker_buy_quote": 375989.445816 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.317, "high": 0.3251, "low": 0.3134, "close": 0.32, "volume": 3794511.34, "close_time": 1763020799999, "quote_volume": 1214952.585634, "trades": 4578, "taker_buy_base": 1805226.29, "taker_buy_quote": 578357.1662 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.32, "high": 0.3225, "low": 0.3141, "close": 0.3164, "volume": 2514586.04, "close_time": 1763035199999, "quote_volume": 799409.223556, "trades": 3298, "taker_buy_base": 846479.89, "taker_buy_quote": 269226.079917 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3166, "high": 0.3188, "low": 0.3067, "close": 0.3094, "volume": 5342430.95, "close_time": 1763049599999, "quote_volume": 1666350.085616, "trades": 8916, "taker_buy_base": 2920855.21, "taker_buy_quote": 911231.039123 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.3094, "high": 0.3102, "low": 0.2827, "close": 0.2845, "volume": 9211518.02, "close_time": 1763063999999, "quote_volume": 2711706.73396, "trades": 12557, "taker_buy_base": 4056703.83, "taker_buy_quote": 1194602.29394 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2845, "high": 0.2957, "low": 0.2815, "close": 0.2912, "volume": 4639788.99, "close_time": 1763078399999, "quote_volume": 1338261.222795, "trades": 7632, "taker_buy_base": 1746323.5, "taker_buy_quote": 501658.960478 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2913, "high": 0.2996, "low": 0.2881, "close": 0.2939, "volume": 4462979.16, "close_time": 1763092799999, "quote_volume": 1308243.421576, "trades": 7774, "taker_buy_base": 2572399.17, "taker_buy_quote": 754668.181209 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2939, "high": 0.2948, "low": 0.2782, "close": 0.2914, "volume": 8696405.42, "close_time": 1763107199999, "quote_volume": 2499900.682889, "trades": 15746, "taker_buy_base": 3535299.21, "taker_buy_quote": 1015452.495321 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2916, "high": 0.2931, "low": 0.2841, "close": 0.2866, "volume": 4163088.0, "close_time": 1763121599999, "quote_volume": 1198858.648184, "trades": 7900, "taker_buy_base": 1936064.42, "taker_buy_quote": 557877.123517 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2866, "high": 0.2902, "low": 0.2803, "close": 0.2851, "volume": 8462987.63, "close_time": 1763135999999, "quote_volume": 2415590.134586, "trades": 17843, "taker_buy_base": 3944092.96, "taker_buy_quote": 1126081.876221 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2854, "high": 0.2909, "low": 0.2797, "close": 0.2895, "volume": 6273568.36, "close_time": 1763150399999, "quote_volume": 1789732.823311, "trades": 13000, "taker_buy_base": 2936892.58, "taker_buy_quote": 838232.691906 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2896, "high": 0.2902, "low": 0.2711, "close": 0.2764, "volume": 4485247.94, "close_time": 1763164799999, "quote_volume": 1259012.846182, "trades": 8449, "taker_buy_base": 2240248.69, "taker_buy_quote": 629170.766951 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2764, "high": 0.2845, "low": 0.2758, "close": 0.2805, "volume": 4779970.14, "close_time": 1763179199999, "quote_volume": 1340867.6138, "trades": 6128, "taker_buy_base": 2918492.53, "taker_buy_quote": 818697.141548 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2807, "high": 0.283, "low": 0.2774, "close": 0.2791, "volume": 2655551.73, "close_time": 1763193599999, "quote_volume": 744556.730356, "trades": 4016, "taker_buy_base": 1144230.61, "taker_buy_quote": 320752.694151 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2792, "high": 0.2794, "low": 0.2714, "close": 0.2742, "volume": 2586332.78, "close_time": 1763207999999, "quote_volume": 711204.61198, "trades": 4274, "taker_buy_base": 1223691.46, "taker_buy_quote": 336511.935127 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2742, "high": 0.2812, "low": 0.2737, "close": 0.2791, "volume": 2376703.27, "close_time": 1763222399999, "quote_volume": 662220.026279, "trades": 4162, "taker_buy_base": 1174666.69, "taker_buy_quote": 327287.241978 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2791, "high": 0.2838, "low": 0.2762, "close": 0.2801, "volume": 2422268.02, "close_time": 1763236799999, "quote_volume": 679312.941555, "trades": 3570, "taker_buy_base": 1182081.61, "taker_buy_quote": 331489.645244 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2801, "high": 0.2802, "low": 0.2729, "close": 0.2755, "volume": 2361177.63, "close_time": 1763251199999, "quote_volume": 652301.060763, "trades": 3384, "taker_buy_base": 1345053.97, "taker_buy_quote": 371648.629773 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2756, "high": 0.277, "low": 0.2661, "close": 0.2758, "volume": 3265138.08, "close_time": 1763265599999, "quote_volume": 887759.950611, "trades": 5381, "taker_buy_base": 1496894.72, "taker_buy_quote": 407478.92212 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2757, "high": 0.2788, "low": 0.2733, "close": 0.278, "volume": 1184571.08, "close_time": 1763279999999, "quote_volume": 327890.556321, "trades": 2152, "taker_buy_base": 605466.78, "taker_buy_quote": 167625.517156 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2782, "high": 0.2797, "low": 0.2687, "close": 0.2699, "volume": 2402738.9, "close_time": 1763294399999, "quote_volume": 659878.353593, "trades": 3613, "taker_buy_base": 1096878.46, "taker_buy_quote": 301119.616239 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2698, "high": 0.272, "low": 0.26, "close": 0.2608, "volume": 5042322.59, "close_time": 1763308799999, "quote_volume": 1338939.911642, "trades": 7190, "taker_buy_base": 2393075.07, "taker_buy_quote": 636208.014085 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2607, "high": 0.2636, "low": 0.2537, "close": 0.2595, "volume": 9115476.16, "close_time": 1763323199999, "quote_volume": 2355899.638102, "trades": 10362, "taker_buy_base": 4266717.17, "taker_buy_quote": 1103061.842434 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2596, "high": 0.2779, "low": 0.2567, "close": 0.2751, "volume": 21247568.81, "close_time": 1763337599999, "quote_volume": 5678864.277928, "trades": 16756, "taker_buy_base": 6977049.28, "taker_buy_quote": 1860933.426683 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.275, "high": 0.2798, "low": 0.2692, "close": 0.2767, "volume": 8028870.86, "close_time": 1763351999999, "quote_volume": 2202461.11091, "trades": 10070, "taker_buy_base": 3937112.64, "taker_buy_quote": 1080002.885566 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2768, "high": 0.2812, "low": 0.2741, "close": 0.2808, "volume": 3329478.42, "close_time": 1763366399999, "quote_volume": 922078.396483, "trades": 5225, "taker_buy_base": 1713606.83, "taker_buy_quote": 474972.83955 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2808, "high": 0.2855, "low": 0.2777, "close": 0.279, "volume": 4336976.95, "close_time": 1763380799999, "quote_volume": 1224455.829342, "trades": 6441, "taker_buy_base": 2041368.56, "taker_buy_quote": 576348.330611 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2789, "high": 0.283, "low": 0.2648, "close": 0.266, "volume": 10875217.17, "close_time": 1763395199999, "quote_volume": 2985962.054706, "trades": 18408, "taker_buy_base": 4781399.34, "taker_buy_quote": 1314638.041023 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.266, "high": 0.2713, "low": 0.2552, "close": 0.2592, "volume": 8870539.86, "close_time": 1763409599999, "quote_volume": 2327008.041188, "trades": 16439, "taker_buy_base": 4116763.64, "taker_buy_quote": 1081002.428751 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2589, "high": 0.2616, "low": 0.2564, "close": 0.2597, "volume": 4276458.24, "close_time": 1763423999999, "quote_volume": 1107672.502005, "trades": 7654, "taker_buy_base": 1993560.17, "taker_buy_quote": 516782.84855 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2595, "high": 0.2636, "low": 0.2524, "close": 0.2622, "volume": 5582072.07, "close_time": 1763438399999, "quote_volume": 1439437.798362, "trades": 10632, "taker_buy_base": 2378071.45, "taker_buy_quote": 614009.888545 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2622, "high": 0.2673, "low": 0.2574, "close": 0.2655, "volume": 7943689.23, "close_time": 1763452799999, "quote_volume": 2090838.392976, "trades": 11626, "taker_buy_base": 2882739.72, "taker_buy_quote": 758921.46062 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2656, "high": 0.2702, "low": 0.2608, "close": 0.2674, "volume": 20829398.09, "close_time": 1763467199999, "quote_volume": 5492207.012054, "trades": 15591, "taker_buy_base": 16857831.32, "taker_buy_quote": 4439537.252508 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2678, "high": 0.2799, "low": 0.2644, "close": 0.2736, "volume": 7702123.69, "close_time": 1763481599999, "quote_volume": 2100332.595069, "trades": 13222, "taker_buy_base": 4351694.09, "taker_buy_quote": 1188073.970923 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2738, "high": 0.2796, "low": 0.2716, "close": 0.276, "volume": 6019300.18, "close_time": 1763495999999, "quote_volume": 1660689.749236, "trades": 9548, "taker_buy_base": 3031974.9, "taker_buy_quote": 835916.420911 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.276, "high": 0.2792, "low": 0.2742, "close": 0.2776, "volume": 2627381.98, "close_time": 1763510399999, "quote_volume": 727084.721636, "trades": 3994, "taker_buy_base": 880120.99, "taker_buy_quote": 243817.914064 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2776, "high": 0.2817, "low": 0.2733, "close": 0.2757, "volume": 3217384.6, "close_time": 1763524799999, "quote_volume": 892075.193682, "trades": 5957, "taker_buy_base": 1544334.14, "taker_buy_quote": 428347.610202 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2756, "high": 0.2764, "low": 0.265, "close": 0.2739, "volume": 4720960.88, "close_time": 1763539199999, "quote_volume": 1280009.648757, "trades": 7211, "taker_buy_base": 2634001.94, "taker_buy_quote": 713991.707031 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2737, "high": 0.2744, "low": 0.2685, "close": 0.2723, "volume": 2854048.5, "close_time": 1763553599999, "quote_volume": 775210.887117, "trades": 3997, "taker_buy_base": 1147051.89, "taker_buy_quote": 311885.00531 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2723, "high": 0.2738, "low": 0.2619, "close": 0.2623, "volume": 5062616.05, "close_time": 1763567999999, "quote_volume": 1352063.87212, "trades": 8785, "taker_buy_base": 2168384.86, "taker_buy_quote": 579659.424405 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2622, "high": 0.2642, "low": 0.2504, "close": 0.2523, "volume": 9302765.96, "close_time": 1763582399999, "quote_volume": 2380741.148399, "trades": 13584, "taker_buy_base": 4966294.18, "taker_buy_quote": 1271466.119588 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2523, "high": 0.2703, "low": 0.2515, "close": 0.2689, "volume": 5150358.76, "close_time": 1763596799999, "quote_volume": 1350554.638272, "trades": 8771, "taker_buy_base": 2919813.05, "taker_buy_quote": 764978.841332 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2689, "high": 0.2741, "low": 0.267, "close": 0.2707, "volume": 2359105.81, "close_time": 1763611199999, "quote_volume": 639079.828959, "trades": 4093, "taker_buy_base": 1289480.71, "taker_buy_quote": 349771.19039 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2707, "high": 0.2743, "low": 0.2687, "close": 0.274, "volume": 1960820.36, "close_time": 1763625599999, "quote_volume": 532275.53633, "trades": 3803, "taker_buy_base": 1075250.06, "taker_buy_quote": 291859.332257 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2739, "high": 0.2742, "low": 0.2683, "close": 0.2708, "volume": 1896291.36, "close_time": 1763639999999, "quote_volume": 514044.566424, "trades": 3137, "taker_buy_base": 888827.77, "taker_buy_quote": 240822.928485 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2708, "high": 0.276, "low": 0.2676, "close": 0.2684, "volume": 4564642.19, "close_time": 1763654399999, "quote_volume": 1241819.578618, "trades": 9506, "taker_buy_base": 2421826.01, "taker_buy_quote": 659094.824621 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2684, "high": 0.2689, "low": 0.2476, "close": 0.2556, "volume": 9424852.31, "close_time": 1763668799999, "quote_volume": 2409852.598149, "trades": 16116, "taker_buy_base": 4563351.24, "taker_buy_quote": 1166779.695764 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2555, "high": 0.2622, "low": 0.2514, "close": 0.2532, "volume": 3005390.64, "close_time": 1763683199999, "quote_volume": 770296.40128, "trades": 5618, "taker_buy_base": 1503867.17, "taker_buy_quote": 385281.953089 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2532, "high": 0.2598, "low": 0.2481, "close": 0.2515, "volume": 3163339.36, "close_time": 1763697599999, "quote_volume": 802935.992179, "trades": 6287, "taker_buy_base": 1475642.04, "taker_buy_quote": 374944.901367 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2515, "high": 0.2525, "low": 0.2175, "close": 0.2319, "volume": 11442038.02, "close_time": 1763711999999, "quote_volume": 2714286.496053, "trades": 17034, "taker_buy_base": 5401772.73, "taker_buy_quote": 1275551.404742 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2319, "high": 0.2359, "low": 0.2257, "close": 0.2266, "volume": 20446100.02, "close_time": 1763726399999, "quote_volume": 4757728.301439, "trades": 16100, "taker_buy_base": 6108384.85, "taker_buy_quote": 1412001.72783 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2267, "high": 0.2418, "low": 0.2218, "close": 0.2362, "volume": 13589927.25, "close_time": 1763740799999, "quote_volume": 3173193.193289, "trades": 19771, "taker_buy_base": 6904381.76, "taker_buy_quote": 1615470.216661 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2362, "high": 0.2475, "low": 0.2334, "close": 0.2391, "volume": 6750593.32, "close_time": 1763755199999, "quote_volume": 1625101.46703, "trades": 11544, "taker_buy_base": 3354790.17, "taker_buy_quote": 807269.355611 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2389, "high": 0.2405, "low": 0.2299, "close": 0.2373, "volume": 3032057.35, "close_time": 1763769599999, "quote_volume": 717001.594913, "trades": 5752, "taker_buy_base": 1700677.71, "taker_buy_quote": 402715.70221 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2374, "high": 0.2396, "low": 0.2338, "close": 0.2367, "volume": 2520983.25, "close_time": 1763783999999, "quote_volume": 596197.193649, "trades": 4256, "taker_buy_base": 1135959.13, "taker_buy_quote": 268700.36042 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2366, "high": 0.2367, "low": 0.2294, "close": 0.2328, "volume": 2149975.79, "close_time": 1763798399999, "quote_volume": 500148.978766, "trades": 4327, "taker_buy_base": 1139908.54, "taker_buy_quote": 265230.441081 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2328, "high": 0.2334, "low": 0.2275, "close": 0.2307, "volume": 2372092.29, "close_time": 1763812799999, "quote_volume": 546264.116777, "trades": 4114, "taker_buy_base": 1242606.42, "taker_buy_quote": 286413.334622 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2307, "high": 0.2329, "low": 0.2257, "close": 0.2295, "volume": 6139317.32, "close_time": 1763827199999, "quote_volume": 1409149.837521, "trades": 8374, "taker_buy_base": 3612830.69, "taker_buy_quote": 829570.721363 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2293, "high": 0.2347, "low": 0.2292, "close": 0.2316, "volume": 8243344.33, "close_time": 1763841599999, "quote_volume": 1910662.298907, "trades": 9006, "taker_buy_base": 3865486.24, "taker_buy_quote": 896536.636746 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2316, "high": 0.2373, "low": 0.2296, "close": 0.2329, "volume": 2825601.5, "close_time": 1763855999999, "quote_volume": 656069.292443, "trades": 4318, "taker_buy_base": 1787717.79, "taker_buy_quote": 415123.162342 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.233, "high": 0.2383, "low": 0.2328, "close": 0.2364, "volume": 1932432.03, "close_time": 1763870399999, "quote_volume": 455716.335373, "trades": 3514, "taker_buy_base": 980864.02, "taker_buy_quote": 231395.180978 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2365, "high": 0.2414, "low": 0.2343, "close": 0.2362, "volume": 4894261.59, "close_time": 1763884799999, "quote_volume": 1167349.410256, "trades": 4707, "taker_buy_base": 1842273.65, "taker_buy_quote": 439254.002691 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.236, "high": 0.2385, "low": 0.234, "close": 0.2358, "volume": 2206250.04, "close_time": 1763899199999, "quote_volume": 522454.328887, "trades": 3237, "taker_buy_base": 1189181.05, "taker_buy_quote": 281810.577368 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2358, "high": 0.2408, "low": 0.2354, "close": 0.2395, "volume": 2133922.11, "close_time": 1763913599999, "quote_volume": 508429.684207, "trades": 3430, "taker_buy_base": 1080696.45, "taker_buy_quote": 257626.772133 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2396, "high": 0.2423, "low": 0.2363, "close": 0.2401, "volume": 3520110.59, "close_time": 1763927999999, "quote_volume": 841871.145951, "trades": 4112, "taker_buy_base": 1838965.05, "taker_buy_quote": 439631.136496 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2404, "high": 0.2414, "low": 0.236, "close": 0.2367, "volume": 4445603.27, "close_time": 1763942399999, "quote_volume": 1063372.074186, "trades": 5886, "taker_buy_base": 2531188.84, "taker_buy_quote": 605683.845454 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2365, "high": 0.2473, "low": 0.2337, "close": 0.2444, "volume": 3332866.35, "close_time": 1763956799999, "quote_volume": 803157.710457, "trades": 5658, "taker_buy_base": 1666566.28, "taker_buy_quote": 401174.702401 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2445, "high": 0.2489, "low": 0.2403, "close": 0.2443, "volume": 3835525.92, "close_time": 1763971199999, "quote_volume": 938355.757039, "trades": 5534, "taker_buy_base": 1805123.85, "taker_buy_quote": 441485.363909 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2444, "high": 0.2457, "low": 0.2382, "close": 0.2439, "volume": 4206831.32, "close_time": 1763985599999, "quote_volume": 1015493.370066, "trades": 5578, "taker_buy_base": 1946521.43, "taker_buy_quote": 469802.276516 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2439, "high": 0.248, "low": 0.2402, "close": 0.2464, "volume": 6213904.48, "close_time": 1763999999999, "quote_volume": 1516349.828277, "trades": 9949, "taker_buy_base": 3231025.72, "taker_buy_quote": 788844.695119 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2464, "high": 0.2568, "low": 0.246, "close": 0.255, "volume": 9189675.92, "close_time": 1764014399999, "quote_volume": 2319179.805912, "trades": 10327, "taker_buy_base": 5086831.14, "taker_buy_quote": 1285169.57886 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2552, "high": 0.2658, "low": 0.2551, "close": 0.2638, "volume": 5053127.81, "close_time": 1764028799999, "quote_volume": 1319657.769239, "trades": 7051, "taker_buy_base": 2897185.22, "taker_buy_quote": 756853.91966 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2639, "high": 0.2664, "low": 0.2594, "close": 0.2626, "volume": 4223769.08, "close_time": 1764043199999, "quote_volume": 1109078.156035, "trades": 6486, "taker_buy_base": 1691769.46, "taker_buy_quote": 444755.688188 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2626, "high": 0.2708, "low": 0.2582, "close": 0.2586, "volume": 4730696.57, "close_time": 1764057599999, "quote_volume": 1256476.433217, "trades": 7073, "taker_buy_base": 2353583.33, "taker_buy_quote": 626471.167215 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2586, "high": 0.2737, "low": 0.2585, "close": 0.2734, "volume": 4893055.17, "close_time": 1764071999999, "quote_volume": 1309923.170604, "trades": 7859, "taker_buy_base": 2685199.89, "taker_buy_quote": 719473.771745 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2735, "high": 0.2816, "low": 0.27, "close": 0.2742, "volume": 11820455.26, "close_time": 1764086399999, "quote_volume": 3262262.071629, "trades": 18258, "taker_buy_base": 5730336.24, "taker_buy_quote": 1582559.922847 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2742, "high": 0.2874, "low": 0.2726, "close": 0.2805, "volume": 11462567.84, "close_time": 1764100799999, "quote_volume": 3210358.75281, "trades": 18077, "taker_buy_base": 6009202.29, "taker_buy_quote": 1682882.888479 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2807, "high": 0.2865, "low": 0.2758, "close": 0.2835, "volume": 6156147.06, "close_time": 1764115199999, "quote_volume": 1732984.961924, "trades": 9987, "taker_buy_base": 3009659.22, "taker_buy_quote": 847188.606091 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2838, "high": 0.2955, "low": 0.2817, "close": 0.2886, "volume": 5874082.42, "close_time": 1764129599999, "quote_volume": 1699015.976358, "trades": 9872, "taker_buy_base": 3000584.3, "taker_buy_quote": 867969.211809 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2886, "high": 0.2988, "low": 0.2881, "close": 0.2988, "volume": 8236359.71, "close_time": 1764143999999, "quote_volume": 2417520.177956, "trades": 10650, "taker_buy_base": 4234300.82, "taker_buy_quote": 1242880.084104 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2987, "high": 0.2988, "low": 0.2848, "close": 0.288, "volume": 8219622.97, "close_time": 1764158399999, "quote_volume": 2386087.825803, "trades": 11180, "taker_buy_base": 4077157.6, "taker_buy_quote": 1183306.565654 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.288, "high": 0.2895, "low": 0.2723, "close": 0.2737, "volume": 11397595.73, "close_time": 1764172799999, "quote_volume": 3185768.489975, "trades": 12888, "taker_buy_base": 5005134.08, "taker_buy_quote": 1397603.150015 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2737, "high": 0.2872, "low": 0.273, "close": 0.2815, "volume": 8723941.59, "close_time": 1764187199999, "quote_volume": 2457302.13464, "trades": 10975, "taker_buy_base": 4412226.81, "taker_buy_quote": 1243037.66092 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2815, "high": 0.2848, "low": 0.2775, "close": 0.2806, "volume": 3520393.79, "close_time": 1764201599999, "quote_volume": 989997.525429, "trades": 4612, "taker_buy_base": 1726025.74, "taker_buy_quote": 485630.040821 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2805, "high": 0.2884, "low": 0.2783, "close": 0.2788, "volume": 5358615.12, "close_time": 1764215999999, "quote_volume": 1517474.281592, "trades": 6479, "taker_buy_base": 2611861.45, "taker_buy_quote": 740587.273031 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2788, "high": 0.2821, "low": 0.2771, "close": 0.2798, "volume": 3420310.17, "close_time": 1764230399999, "quote_volume": 957098.687473, "trades": 4567, "taker_buy_base": 1782314.39, "taker_buy_quote": 499227.714542 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2796, "high": 0.2836, "low": 0.2734, "close": 0.2822, "volume": 4506503.09, "close_time": 1764244799999, "quote_volume": 1254238.381682, "trades": 5772, "taker_buy_base": 1960350.76, "taker_buy_quote": 546447.653527 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2821, "high": 0.2878, "low": 0.2792, "close": 0.2861, "volume": 5516368.94, "close_time": 1764259199999, "quote_volume": 1562817.297089, "trades": 6190, "taker_buy_base": 2226734.6, "taker_buy_quote": 631640.302075 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2859, "high": 0.2971, "low": 0.2849, "close": 0.2921, "volume": 7026292.0, "close_time": 1764273599999, "quote_volume": 2051983.551294, "trades": 9931, "taker_buy_base": 2849124.48, "taker_buy_quote": 832936.765504 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2924, "high": 0.2936, "low": 0.2854, "close": 0.2858, "volume": 4492612.29, "close_time": 1764287999999, "quote_volume": 1303874.235678, "trades": 5147, "taker_buy_base": 2353453.37, "taker_buy_quote": 683919.273148 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2861, "high": 0.2882, "low": 0.2784, "close": 0.2803, "volume": 2729043.45, "close_time": 1764302399999, "quote_volume": 770251.485078, "trades": 4653, "taker_buy_base": 1132099.08, "taker_buy_quote": 319499.406755 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2803, "high": 0.2826, "low": 0.2779, "close": 0.2782, "volume": 1725569.74, "close_time": 1764316799999, "quote_volume": 483631.971563, "trades": 2677, "taker_buy_base": 873912.29, "taker_buy_quote": 245123.20986 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2782, "high": 0.2947, "low": 0.2781, "close": 0.2885, "volume": 6543838.54, "close_time": 1764331199999, "quote_volume": 1890329.257217, "trades": 8401, "taker_buy_base": 3348228.97, "taker_buy_quote": 965908.029534 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2884, "high": 0.295, "low": 0.2866, "close": 0.2882, "volume": 6539714.01, "close_time": 1764345599999, "quote_volume": 1900696.06281, "trades": 8707, "taker_buy_base": 2772156.73, "taker_buy_quote": 806407.509617 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2883, "high": 0.2883, "low": 0.2766, "close": 0.2815, "volume": 6126095.52, "close_time": 1764359999999, "quote_volume": 1719686.649972, "trades": 8277, "taker_buy_base": 2950605.74, "taker_buy_quote": 827880.382352 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2813, "high": 0.2841, "low": 0.279, "close": 0.2819, "volume": 1803206.51, "close_time": 1764374399999, "quote_volume": 507469.935807, "trades": 2608, "taker_buy_base": 873263.15, "taker_buy_quote": 245814.97211 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.282, "high": 0.2882, "low": 0.281, "close": 0.2826, "volume": 1919916.41, "close_time": 1764388799999, "quote_volume": 546039.96482, "trades": 3249, "taker_buy_base": 970232.58, "taker_buy_quote": 276285.407967 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2829, "high": 0.2832, "low": 0.2774, "close": 0.2802, "volume": 3230735.58, "close_time": 1764403199999, "quote_volume": 903088.411518, "trades": 3721, "taker_buy_base": 1195419.98, "taker_buy_quote": 334270.034192 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2803, "high": 0.2816, "low": 0.2769, "close": 0.2812, "volume": 1938280.45, "close_time": 1764417599999, "quote_volume": 540869.299357, "trades": 2835, "taker_buy_base": 867796.76, "taker_buy_quote": 242217.061435 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2811, "high": 0.2832, "low": 0.2777, "close": 0.2825, "volume": 1511892.65, "close_time": 1764431999999, "quote_volume": 423777.440295, "trades": 2588, "taker_buy_base": 770205.97, "taker_buy_quote": 216099.562897 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2826, "high": 0.2854, "low": 0.2791, "close": 0.2836, "volume": 4007591.64, "close_time": 1764446399999, "quote_volume": 1132408.060522, "trades": 4767, "taker_buy_base": 1594255.96, "taker_buy_quote": 450379.805795 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2837, "high": 0.2875, "low": 0.2815, "close": 0.2838, "volume": 2003116.57, "close_time": 1764460799999, "quote_volume": 570796.457342, "trades": 2898, "taker_buy_base": 955567.67, "taker_buy_quote": 272360.264059 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2838, "high": 0.3013, "low": 0.283, "close": 0.2954, "volume": 3983123.71, "close_time": 1764475199999, "quote_volume": 1168719.612038, "trades": 7976, "taker_buy_base": 2150743.11, "taker_buy_quote": 631910.938006 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2956, "high": 0.2977, "low": 0.2879, "close": 0.2894, "volume": 4098353.15, "close_time": 1764489599999, "quote_volume": 1193282.951892, "trades": 7460, "taker_buy_base": 1985797.97, "taker_buy_quote": 578391.871277 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2894, "high": 0.2903, "low": 0.2769, "close": 0.2774, "volume": 4359940.41, "close_time": 1764503999999, "quote_volume": 1237892.857611, "trades": 6327, "taker_buy_base": 2122025.9, "taker_buy_quote": 603376.354309 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2775, "high": 0.2821, "low": 0.2676, "close": 0.2693, "volume": 5037700.14, "close_time": 1764518399999, "quote_volume": 1388200.307736, "trades": 8026, "taker_buy_base": 2307486.65, "taker_buy_quote": 635955.593505 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2693, "high": 0.2734, "low": 0.2689, "close": 0.2711, "volume": 2679635.5, "close_time": 1764532799999, "quote_volume": 728249.920306, "trades": 3921, "taker_buy_base": 1319242.77, "taker_buy_quote": 358632.440848 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2713, "high": 0.272, "low": 0.2584, "close": 0.2589, "volume": 5288373.02, "close_time": 1764547199999, "quote_volume": 1408148.622314, "trades": 6290, "taker_buy_base": 1918169.65, "taker_buy_quote": 509915.402981 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2589, "high": 0.2595, "low": 0.2429, "close": 0.2433, "volume": 9530421.4, "close_time": 1764561599999, "quote_volume": 2378161.475044, "trades": 11596, "taker_buy_base": 4063337.11, "taker_buy_quote": 1013507.713359 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2434, "high": 0.2447, "low": 0.2358, "close": 0.24, "volume": 5765839.53, "close_time": 1764575999999, "quote_volume": 1389858.334665, "trades": 6897, "taker_buy_base": 2936744.11, "taker_buy_quote": 707500.171266 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2399, "high": 0.2411, "low": 0.2367, "close": 0.2394, "volume": 4279201.83, "close_time": 1764590399999, "quote_volume": 1024151.203981, "trades": 5066, "taker_buy_base": 2046257.24, "taker_buy_quote": 490072.796995 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2395, "high": 0.2451, "low": 0.2355, "close": 0.24, "volume": 7681335.59, "close_time": 1764604799999, "quote_volume": 1851918.205641, "trades": 9836, "taker_buy_base": 3615265.05, "taker_buy_quote": 871659.533214 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2401, "high": 0.2444, "low": 0.2353, "close": 0.2395, "volume": 4405810.99, "close_time": 1764619199999, "quote_volume": 1055646.179434, "trades": 5689, "taker_buy_base": 2145477.16, "taker_buy_quote": 513939.492242 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2397, "high": 0.2453, "low": 0.2394, "close": 0.2428, "volume": 2847424.38, "close_time": 1764633599999, "quote_volume": 687815.751629, "trades": 4749, "taker_buy_base": 1796646.74, "taker_buy_quote": 434222.636614 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2431, "high": 0.244, "low": 0.2373, "close": 0.2389, "volume": 2522433.75, "close_time": 1764647999999, "quote_volume": 605757.710082, "trades": 3591, "taker_buy_base": 1127517.58, "taker_buy_quote": 270817.313395 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2389, "high": 0.2424, "low": 0.2375, "close": 0.24, "volume": 1888149.76, "close_time": 1764662399999, "quote_volume": 452230.793667, "trades": 3077, "taker_buy_base": 1108183.37, "taker_buy_quote": 265389.160051 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2402, "high": 0.2403, "low": 0.2322, "close": 0.2387, "volume": 4417945.99, "close_time": 1764676799999, "quote_volume": 1042623.339768, "trades": 5994, "taker_buy_base": 2136696.06, "taker_buy_quote": 504376.517897 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2387, "high": 0.2656, "low": 0.237, "close": 0.2612, "volume": 11088156.27, "close_time": 1764691199999, "quote_volume": 2756859.904644, "trades": 15913, "taker_buy_base": 5383917.59, "taker_buy_quote": 1342280.101091 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2613, "high": 0.2681, "low": 0.2554, "close": 0.2629, "volume": 9304580.39, "close_time": 1764705599999, "quote_volume": 2430037.471663, "trades": 13061, "taker_buy_base": 4824839.65, "taker_buy_quote": 1261214.803807 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2629, "high": 0.2774, "low": 0.2598, "close": 0.2696, "volume": 6663669.51, "close_time": 1764719999999, "quote_volume": 1788105.630258, "trades": 8516, "taker_buy_base": 3015666.37, "taker_buy_quote": 809830.535845 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2699, "high": 0.2787, "low": 0.2676, "close": 0.276, "volume": 4663141.51, "close_time": 1764734399999, "quote_volume": 1274963.393089, "trades": 7035, "taker_buy_base": 2294032.88, "taker_buy_quote": 627184.690682 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2757, "high": 0.2803, "low": 0.2729, "close": 0.2785, "volume": 4104825.74, "close_time": 1764748799999, "quote_volume": 1134991.196148, "trades": 6097, "taker_buy_base": 1977027.43, "taker_buy_quote": 547137.041245 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2786, "high": 0.2809, "low": 0.2724, "close": 0.2735, "volume": 4357269.47, "close_time": 1764763199999, "quote_volume": 1201864.722927, "trades": 5924, "taker_buy_base": 2450514.76, "taker_buy_quote": 676128.563504 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2734, "high": 0.2844, "low": 0.2708, "close": 0.2836, "volume": 7879117.81, "close_time": 1764777599999, "quote_volume": 2181318.14603, "trades": 12398, "taker_buy_base": 4026104.75, "taker_buy_quote": 1114741.675885 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2836, "high": 0.2958, "low": 0.2787, "close": 0.2891, "volume": 7281040.85, "close_time": 1764791999999, "quote_volume": 2100421.932018, "trades": 11857, "taker_buy_base": 3705261.08, "taker_buy_quote": 1069328.942655 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2893, "high": 0.2998, "low": 0.2876, "close": 0.2972, "volume": 8015740.35, "close_time": 1764806399999, "quote_volume": 2353498.345384, "trades": 11145, "taker_buy_base": 3878111.77, "taker_buy_quote": 1138301.155584 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2973, "high": 0.3029, "low": 0.2919, "close": 0.2934, "volume": 5021242.58, "close_time": 1764820799999, "quote_volume": 1493235.995527, "trades": 8046, "taker_buy_base": 2618578.22, "taker_buy_quote": 779442.306939 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2937, "high": 0.2964, "low": 0.2904, "close": 0.2912, "volume": 3461656.54, "close_time": 1764835199999, "quote_volume": 1016184.688057, "trades": 5900, "taker_buy_base": 1878620.58, "taker_buy_quote": 551793.497132 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2913, "high": 0.2965, "low": 0.2859, "close": 0.2896, "volume": 5349165.19, "close_time": 1764849599999, "quote_volume": 1552911.628568, "trades": 7113, "taker_buy_base": 3110137.8, "taker_buy_quote": 903063.914148 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2896, "high": 0.2913, "low": 0.282, "close": 0.2904, "volume": 5804031.78, "close_time": 1764863999999, "quote_volume": 1659322.976998, "trades": 9053, "taker_buy_base": 2543789.81, "taker_buy_quote": 728181.389087 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2902, "high": 0.2912, "low": 0.2815, "close": 0.2857, "volume": 6055601.58, "close_time": 1764878399999, "quote_volume": 1739486.435756, "trades": 10213, "taker_buy_base": 3145283.18, "taker_buy_quote": 904312.858977 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2857, "high": 0.2871, "low": 0.2825, "close": 0.2837, "volume": 2103396.4, "close_time": 1764892799999, "quote_volume": 599615.263798, "trades": 3556, "taker_buy_base": 833947.56, "taker_buy_quote": 237587.938056 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2836, "high": 0.2887, "low": 0.2807, "close": 0.283, "volume": 2444159.65, "close_time": 1764907199999, "quote_volume": 694002.288054, "trades": 4061, "taker_buy_base": 1163410.54, "taker_buy_quote": 330878.727807 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2829, "high": 0.2852, "low": 0.2803, "close": 0.2842, "volume": 2378002.1, "close_time": 1764921599999, "quote_volume": 671855.906356, "trades": 3371, "taker_buy_base": 967694.32, "taker_buy_quote": 273536.086846 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2841, "high": 0.2854, "low": 0.276, "close": 0.2768, "volume": 3690536.56, "close_time": 1764935999999, "quote_volume": 1034459.951183, "trades": 5434, "taker_buy_base": 1653658.46, "taker_buy_quote": 463601.59748 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2767, "high": 0.2798, "low": 0.2691, "close": 0.2704, "volume": 6359384.56, "close_time": 1764950399999, "quote_volume": 1743990.628501, "trades": 9317, "taker_buy_base": 2952376.46, "taker_buy_quote": 809194.55117 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2703, "high": 0.2706, "low": 0.2551, "close": 0.2577, "volume": 9335350.14, "close_time": 1764964799999, "quote_volume": 2437345.61166, "trades": 13310, "taker_buy_base": 4226527.77, "taker_buy_quote": 1103354.202955 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2578, "high": 0.2621, "low": 0.2572, "close": 0.2603, "volume": 2609144.86, "close_time": 1764979199999, "quote_volume": 677148.52172, "trades": 3825, "taker_buy_base": 1105199.1, "taker_buy_quote": 287169.648274 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2602, "high": 0.2609, "low": 0.2578, "close": 0.2605, "volume": 1391815.34, "close_time": 1764993599999, "quote_volume": 360627.515098, "trades": 2240, "taker_buy_base": 473432.3, "taker_buy_quote": 122723.805546 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2604, "high": 0.2627, "low": 0.2589, "close": 0.2601, "volume": 1255474.41, "close_time": 1765007999999, "quote_volume": 327632.350754, "trades": 2032, "taker_buy_base": 599461.48, "taker_buy_quote": 156439.80523 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2601, "high": 0.2602, "low": 0.2563, "close": 0.2574, "volume": 1390988.48, "close_time": 1765022399999, "quote_volume": 358480.146017, "trades": 2336, "taker_buy_base": 744466.31, "taker_buy_quote": 191882.25891 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2573, "high": 0.2653, "low": 0.2568, "close": 0.2605, "volume": 3344818.37, "close_time": 1765036799999, "quote_volume": 871966.443984, "trades": 5076, "taker_buy_base": 1824134.72, "taker_buy_quote": 475773.663586 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2606, "high": 0.2678, "low": 0.26, "close": 0.2631, "volume": 2740301.33, "close_time": 1765051199999, "quote_volume": 723780.25807, "trades": 4768, "taker_buy_base": 1250114.06, "taker_buy_quote": 330219.823762 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2634, "high": 0.2669, "low": 0.261, "close": 0.2623, "volume": 1767915.59, "close_time": 1765065599999, "quote_volume": 466399.266785, "trades": 3258, "taker_buy_base": 837468.35, "taker_buy_quote": 220974.997047 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2623, "high": 0.2637, "low": 0.2603, "close": 0.2622, "volume": 1052879.42, "close_time": 1765079999999, "quote_volume": 276089.578355, "trades": 1662, "taker_buy_base": 543475.22, "taker_buy_quote": 142537.430521 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2624, "high": 0.2639, "low": 0.2597, "close": 0.261, "volume": 1024619.06, "close_time": 1765094399999, "quote_volume": 268295.348546, "trades": 2028, "taker_buy_base": 451578.87, "taker_buy_quote": 118284.83119 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2611, "high": 0.2613, "low": 0.2575, "close": 0.2583, "volume": 1740689.76, "close_time": 1765108799999, "quote_volume": 450615.83543, "trades": 2718, "taker_buy_base": 847973.65, "taker_buy_quote": 219636.86086 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2584, "high": 0.2622, "low": 0.2501, "close": 0.2618, "volume": 6982800.8, "close_time": 1765123199999, "quote_volume": 1780520.728174, "trades": 11156, "taker_buy_base": 3460470.21, "taker_buy_quote": 882854.991827 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2618, "high": 0.2772, "low": 0.2581, "close": 0.2756, "volume": 7379836.59, "close_time": 1765137599999, "quote_volume": 1992588.784512, "trades": 10728, "taker_buy_base": 4139592.14, "taker_buy_quote": 1117354.786685 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2758, "high": 0.2828, "low": 0.2642, "close": 0.2676, "volume": 10543401.35, "close_time": 1765151999999, "quote_volume": 2874105.852193, "trades": 16191, "taker_buy_base": 5536897.91, "taker_buy_quote": 1508704.457524 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2677, "high": 0.2782, "low": 0.265, "close": 0.2714, "volume": 3511345.71, "close_time": 1765166399999, "quote_volume": 954667.055226, "trades": 5965, "taker_buy_base": 1734886.37, "taker_buy_quote": 471502.00512 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2715, "high": 0.2783, "low": 0.2708, "close": 0.2771, "volume": 2336169.79, "close_time": 1765180799999, "quote_volume": 643641.088777, "trades": 4067, "taker_buy_base": 1278366.75, "taker_buy_quote": 352113.201778 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2772, "high": 0.2828, "low": 0.275, "close": 0.2764, "volume": 3442338.05, "close_time": 1765195199999, "quote_volume": 959370.378457, "trades": 5673, "taker_buy_base": 1668888.56, "taker_buy_quote": 465564.40274 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2765, "high": 0.284, "low": 0.2732, "close": 0.2746, "volume": 6506037.28, "close_time": 1765209599999, "quote_volume": 1806447.56997, "trades": 10293, "taker_buy_base": 3179274.44, "taker_buy_quote": 883451.763191 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2745, "high": 0.281, "low": 0.2718, "close": 0.2732, "volume": 4261470.26, "close_time": 1765223999999, "quote_volume": 1178477.464677, "trades": 6847, "taker_buy_base": 2412067.5, "taker_buy_quote": 668048.2162 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2734, "high": 0.2776, "low": 0.271, "close": 0.2726, "volume": 3538952.27, "close_time": 1765238399999, "quote_volume": 972443.34106, "trades": 4527, "taker_buy_base": 1738232.43, "taker_buy_quote": 477999.133527 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2726, "high": 0.2737, "low": 0.2668, "close": 0.2711, "volume": 2494095.64, "close_time": 1765252799999, "quote_volume": 672731.617971, "trades": 3717, "taker_buy_base": 1178392.3, "taker_buy_quote": 317857.619726 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2713, "high": 0.2726, "low": 0.2656, "close": 0.2691, "volume": 2085670.3, "close_time": 1765267199999, "quote_volume": 559390.292602, "trades": 3139, "taker_buy_base": 1041857.04, "taker_buy_quote": 279406.581004 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2691, "high": 0.273, "low": 0.2639, "close": 0.2652, "volume": 2855351.23, "close_time": 1765281599999, "quote_volume": 764906.415015, "trades": 5002, "taker_buy_base": 1373707.01, "taker_buy_quote": 368364.396935 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.265, "high": 0.2842, "low": 0.2639, "close": 0.2811, "volume": 7228752.75, "close_time": 1765295999999, "quote_volume": 1965311.203243, "trades": 12060, "taker_buy_base": 3821812.06, "taker_buy_quote": 1041305.731758 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2813, "high": 0.2935, "low": 0.2813, "close": 0.2862, "volume": 11281632.01, "close_time": 1765310399999, "quote_volume": 3242093.292972, "trades": 17667, "taker_buy_base": 6250455.24, "taker_buy_quote": 1795922.234035 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2862, "high": 0.2865, "low": 0.276, "close": 0.2794, "volume": 5530184.58, "close_time": 1765324799999, "quote_volume": 1555624.118715, "trades": 7820, "taker_buy_base": 2450639.51, "taker_buy_quote": 690042.019605 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2795, "high": 0.2805, "low": 0.2713, "close": 0.276, "volume": 1969860.65, "close_time": 1765339199999, "quote_volume": 542868.618222, "trades": 3511, "taker_buy_base": 1042737.47, "taker_buy_quote": 287332.064637 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2759, "high": 0.2777, "low": 0.272, "close": 0.2734, "volume": 1888364.23, "close_time": 1765353599999, "quote_volume": 519449.450358, "trades": 2900, "taker_buy_base": 1239729.96, "taker_buy_quote": 341190.134495 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2734, "high": 0.2768, "low": 0.2663, "close": 0.2678, "volume": 4538753.22, "close_time": 1765367999999, "quote_volume": 1230683.878321, "trades": 6074, "taker_buy_base": 1782796.68, "taker_buy_quote": 483471.909146 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2678, "high": 0.2688, "low": 0.2613, "close": 0.2632, "volume": 3264930.11, "close_time": 1765382399999, "quote_volume": 868097.544878, "trades": 4886, "taker_buy_base": 1693844.23, "taker_buy_quote": 450919.542102 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2632, "high": 0.2733, "low": 0.2622, "close": 0.2692, "volume": 9594932.77, "close_time": 1765396799999, "quote_volume": 2565157.402273, "trades": 17064, "taker_buy_base": 5089762.22, "taker_buy_quote": 1361245.587834 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2693, "high": 0.2796, "low": 0.2564, "close": 0.2597, "volume": 7291917.97, "close_time": 1765411199999, "quote_volume": 1947066.119772, "trades": 12453, "taker_buy_base": 3421486.22, "taker_buy_quote": 914155.097367 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2595, "high": 0.2601, "low": 0.2469, "close": 0.2478, "volume": 4078512.13, "close_time": 1765425599999, "quote_volume": 1028937.189718, "trades": 6110, "taker_buy_base": 1912447.93, "taker_buy_quote": 482009.033951 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2477, "high": 0.2518, "low": 0.2467, "close": 0.2507, "volume": 2944429.3, "close_time": 1765439999999, "quote_volume": 736023.214949, "trades": 3686, "taker_buy_base": 1497323.07, "taker_buy_quote": 374293.363352 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2505, "high": 0.253, "low": 0.2484, "close": 0.253, "volume": 1459879.99, "close_time": 1765454399999, "quote_volume": 365126.856216, "trades": 2003, "taker_buy_base": 697169.97, "taker_buy_quote": 174464.316238 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2526, "high": 0.258, "low": 0.2517, "close": 0.2532, "volume": 3584704.01, "close_time": 1765468799999, "quote_volume": 912520.674675, "trades": 5672, "taker_buy_base": 1702213.5, "taker_buy_quote": 433336.058502 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.253, "high": 0.2602, "low": 0.2506, "close": 0.2565, "volume": 2906406.08, "close_time": 1765483199999, "quote_volume": 743618.299025, "trades": 4909, "taker_buy_base": 1538367.57, "taker_buy_quote": 393613.436089 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2563, "high": 0.2679, "low": 0.2563, "close": 0.265, "volume": 4710430.11, "close_time": 1765497599999, "quote_volume": 1240206.282723, "trades": 6881, "taker_buy_base": 2288870.15, "taker_buy_quote": 602505.790182 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.265, "high": 0.2675, "low": 0.2615, "close": 0.2643, "volume": 1906727.04, "close_time": 1765511999999, "quote_volume": 504971.382862, "trades": 3768, "taker_buy_base": 719674.84, "taker_buy_quote": 190755.95554 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2642, "high": 0.2667, "low": 0.262, "close": 0.2626, "volume": 1505534.25, "close_time": 1765526399999, "quote_volume": 396911.044856, "trades": 2593, "taker_buy_base": 673405.48, "taker_buy_quote": 177639.08326 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2627, "high": 0.2667, "low": 0.2609, "close": 0.2659, "volume": 1524181.68, "close_time": 1765540799999, "quote_volume": 402337.786184, "trades": 2892, "taker_buy_base": 721985.41, "taker_buy_quote": 190564.412444 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2659, "high": 0.2668, "low": 0.2498, "close": 0.2511, "volume": 4175918.77, "close_time": 1765555199999, "quote_volume": 1080945.212711, "trades": 7515, "taker_buy_base": 1602022.89, "taker_buy_quote": 414971.722106 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2508, "high": 0.2519, "low": 0.2454, "close": 0.2469, "volume": 4067099.58, "close_time": 1765569599999, "quote_volume": 1008743.029274, "trades": 7581, "taker_buy_base": 1934188.16, "taker_buy_quote": 479810.965444 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2468, "high": 0.2505, "low": 0.246, "close": 0.2483, "volume": 1482352.93, "close_time": 1765583999999, "quote_volume": 367485.049791, "trades": 2361, "taker_buy_base": 679526.22, "taker_buy_quote": 168439.078353 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2484, "high": 0.2501, "low": 0.2479, "close": 0.2485, "volume": 972769.01, "close_time": 1765598399999, "quote_volume": 242094.150894, "trades": 1569, "taker_buy_base": 461219.38, "taker_buy_quote": 114773.317588 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2486, "high": 0.2497, "low": 0.2482, "close": 0.2494, "volume": 548268.25, "close_time": 1765612799999, "quote_volume": 136488.657852, "trades": 952, "taker_buy_base": 254559.54, "taker_buy_quote": 63377.765586 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2496, "high": 0.2528, "low": 0.2484, "close": 0.2493, "volume": 1793351.23, "close_time": 1765627199999, "quote_volume": 448831.030502, "trades": 2159, "taker_buy_base": 1022621.99, "taker_buy_quote": 255752.170665 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2492, "high": 0.2499, "low": 0.2456, "close": 0.2481, "volume": 1714042.26, "close_time": 1765641599999, "quote_volume": 424676.98386, "trades": 2440, "taker_buy_base": 878200.51, "taker_buy_quote": 217670.774948 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2482, "high": 0.2497, "low": 0.2459, "close": 0.2469, "volume": 1012990.13, "close_time": 1765655999999, "quote_volume": 250837.404185, "trades": 1553, "taker_buy_base": 494460.41, "taker_buy_quote": 122419.988254 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2471, "high": 0.2483, "low": 0.2435, "close": 0.2471, "volume": 1886525.54, "close_time": 1765670399999, "quote_volume": 463866.281396, "trades": 2204, "taker_buy_base": 1013387.1, "taker_buy_quote": 249068.739769 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2468, "high": 0.247, "low": 0.2449, "close": 0.2451, "volume": 796785.63, "close_time": 1765684799999, "quote_volume": 195991.276197, "trades": 1229, "taker_buy_base": 468324.59, "taker_buy_quote": 115227.197151 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2451, "high": 0.2455, "low": 0.2417, "close": 0.2434, "volume": 1169218.42, "close_time": 1765699199999, "quote_volume": 284135.816236, "trades": 1645, "taker_buy_base": 459177.85, "taker_buy_quote": 111659.52615 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2433, "high": 0.2438, "low": 0.2378, "close": 0.2401, "volume": 2779394.1, "close_time": 1765713599999, "quote_volume": 669803.397495, "trades": 3179, "taker_buy_base": 1316100.64, "taker_buy_quote": 317110.540128 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2399, "high": 0.2418, "low": 0.2368, "close": 0.2379, "volume": 1950346.6, "close_time": 1765727999999, "quote_volume": 467019.756995, "trades": 2918, "taker_buy_base": 1090768.93, "taker_buy_quote": 261300.471951 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2377, "high": 0.2399, "low": 0.2334, "close": 0.234, "volume": 2224533.53, "close_time": 1765742399999, "quote_volume": 524265.433442, "trades": 3260, "taker_buy_base": 1155429.19, "taker_buy_quote": 272227.325236 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2341, "high": 0.2358, "low": 0.2308, "close": 0.2345, "volume": 2839518.32, "close_time": 1765756799999, "quote_volume": 662977.633587, "trades": 3826, "taker_buy_base": 1369663.33, "taker_buy_quote": 320020.107826 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2345, "high": 0.2413, "low": 0.2339, "close": 0.2372, "volume": 3575909.31, "close_time": 1765771199999, "quote_volume": 848766.961655, "trades": 4700, "taker_buy_base": 1901508.51, "taker_buy_quote": 450889.108547 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2375, "high": 0.2402, "low": 0.2358, "close": 0.2376, "volume": 1807729.4, "close_time": 1765785599999, "quote_volume": 430716.072616, "trades": 2206, "taker_buy_base": 941871.04, "taker_buy_quote": 224724.067195 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2376, "high": 0.2394, "low": 0.2358, "close": 0.2359, "volume": 1419482.19, "close_time": 1765799999999, "quote_volume": 337339.342056, "trades": 2136, "taker_buy_base": 728489.8, "taker_buy_quote": 173214.891704 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2358, "high": 0.2379, "low": 0.2223, "close": 0.2229, "volume": 9013499.11, "close_time": 1765814399999, "quote_volume": 2068067.579837, "trades": 12330, "taker_buy_base": 4314145.04, "taker_buy_quote": 990370.108435 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2228, "high": 0.2239, "low": 0.2153, "close": 0.2187, "volume": 6163484.02, "close_time": 1765828799999, "quote_volume": 1354784.749557, "trades": 7935, "taker_buy_base": 2780517.03, "taker_buy_quote": 611305.946112 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2184, "high": 0.2197, "low": 0.2164, "close": 0.2187, "volume": 3453222.14, "close_time": 1765843199999, "quote_volume": 753243.187715, "trades": 3992, "taker_buy_base": 1802581.38, "taker_buy_quote": 393156.050018 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2188, "high": 0.2199, "low": 0.2141, "close": 0.2158, "volume": 2511692.8, "close_time": 1765857599999, "quote_volume": 543576.4943, "trades": 3013, "taker_buy_base": 936722.65, "taker_buy_quote": 202964.292051 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.216, "high": 0.2184, "low": 0.2111, "close": 0.2148, "volume": 3289091.5, "close_time": 1765871999999, "quote_volume": 706851.109822, "trades": 4020, "taker_buy_base": 1584079.14, "taker_buy_quote": 340711.197083 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2149, "high": 0.2235, "low": 0.2149, "close": 0.2231, "volume": 2404564.26, "close_time": 1765886399999, "quote_volume": 526491.044235, "trades": 3561, "taker_buy_base": 1276436.41, "taker_buy_quote": 279584.904404 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2231, "high": 0.2264, "low": 0.2179, "close": 0.2255, "volume": 6017755.27, "close_time": 1765900799999, "quote_volume": 1338184.555251, "trades": 9086, "taker_buy_base": 3031459.63, "taker_buy_quote": 674967.396934 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2257, "high": 0.2257, "low": 0.217, "close": 0.2191, "volume": 4283648.37, "close_time": 1765915199999, "quote_volume": 947673.85144, "trades": 5754, "taker_buy_base": 2221439.61, "taker_buy_quote": 491639.605729 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2188, "high": 0.2204, "low": 0.2176, "close": 0.2183, "volume": 1382805.73, "close_time": 1765929599999, "quote_volume": 302792.840865, "trades": 2019, "taker_buy_base": 607549.94, "taker_buy_quote": 133037.078507 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2181, "high": 0.2181, "low": 0.2134, "close": 0.214, "volume": 2050239.81, "close_time": 1765943999999, "quote_volume": 441958.365373, "trades": 2791, "taker_buy_base": 838353.3, "taker_buy_quote": 180682.3876 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2142, "high": 0.2157, "low": 0.2117, "close": 0.2153, "volume": 2987938.77, "close_time": 1765958399999, "quote_volume": 639252.052115, "trades": 3894, "taker_buy_base": 1482279.88, "taker_buy_quote": 317445.148524 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2153, "high": 0.2153, "low": 0.2093, "close": 0.2111, "volume": 3416353.65, "close_time": 1765972799999, "quote_volume": 722392.059046, "trades": 3789, "taker_buy_base": 1544874.89, "taker_buy_quote": 326832.875262 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2111, "high": 0.2203, "low": 0.2066, "close": 0.209, "volume": 18512608.19, "close_time": 1765987199999, "quote_volume": 3968296.652688, "trades": 15921, "taker_buy_base": 10876891.18, "taker_buy_quote": 2336030.082961 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.209, "high": 0.2103, "low": 0.1999, "close": 0.204, "volume": 16113981.08, "close_time": 1766001599999, "quote_volume": 3277627.189784, "trades": 14839, "taker_buy_base": 6071424.85, "taker_buy_quote": 1236943.624519 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2039, "high": 0.2059, "low": 0.2007, "close": 0.2042, "volume": 3418280.37, "close_time": 1766015999999, "quote_volume": 695076.952148, "trades": 3576, "taker_buy_base": 1454206.01, "taker_buy_quote": 295606.532251 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2042, "high": 0.2048, "low": 0.2008, "close": 0.2021, "volume": 2438392.09, "close_time": 1766030399999, "quote_volume": 493391.546778, "trades": 2408, "taker_buy_base": 1145011.06, "taker_buy_quote": 231740.007561 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2022, "high": 0.203, "low": 0.2, "close": 0.2014, "volume": 2433614.55, "close_time": 1766044799999, "quote_volume": 489958.81247, "trades": 2292, "taker_buy_base": 1204757.0, "taker_buy_quote": 242699.622556 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2016, "high": 0.2047, "low": 0.2012, "close": 0.2046, "volume": 2280754.5, "close_time": 1766059199999, "quote_volume": 462417.388402, "trades": 2014, "taker_buy_base": 1143703.95, "taker_buy_quote": 231987.11884 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2046, "high": 0.2136, "low": 0.2032, "close": 0.2098, "volume": 16771497.35, "close_time": 1766073599999, "quote_volume": 3512477.339183, "trades": 11753, "taker_buy_base": 9635412.69, "taker_buy_quote": 2019841.037882 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2099, "high": 0.2106, "low": 0.1912, "close": 0.1918, "volume": 18933219.42, "close_time": 1766087999999, "quote_volume": 3787265.460233, "trades": 14045, "taker_buy_base": 7545350.8, "taker_buy_quote": 1507602.414736 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1917, "high": 0.1978, "low": 0.1917, "close": 0.1974, "volume": 4873598.53, "close_time": 1766102399999, "quote_volume": 951378.346107, "trades": 3793, "taker_buy_base": 2770511.58, "taker_buy_quote": 540617.975246 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1976, "high": 0.2018, "low": 0.1911, "close": 0.1995, "volume": 23005716.71, "close_time": 1766116799999, "quote_volume": 4467166.434528, "trades": 10683, "taker_buy_base": 16120170.1, "taker_buy_quote": 3120533.426058 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1997, "high": 0.2086, "low": 0.1987, "close": 0.204, "volume": 9257438.6, "close_time": 1766131199999, "quote_volume": 1874195.20242, "trades": 8358, "taker_buy_base": 4824957.67, "taker_buy_quote": 975387.364503 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.204, "high": 0.205, "low": 0.2028, "close": 0.2044, "volume": 4047448.29, "close_time": 1766145599999, "quote_volume": 825320.212478, "trades": 4204, "taker_buy_base": 2024730.95, "taker_buy_quote": 412959.574582 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2046, "high": 0.2105, "low": 0.203, "close": 0.206, "volume": 7590022.74, "close_time": 1766159999999, "quote_volume": 1559975.678181, "trades": 7869, "taker_buy_base": 3907742.71, "taker_buy_quote": 803799.570031 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2059, "high": 0.2133, "low": 0.205, "close": 0.2117, "volume": 8188756.63, "close_time": 1766174399999, "quote_volume": 1713481.963263, "trades": 8319, "taker_buy_base": 3832845.61, "taker_buy_quote": 803000.826886 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2117, "high": 0.2125, "low": 0.2085, "close": 0.209, "volume": 3518026.52, "close_time": 1766188799999, "quote_volume": 739829.210149, "trades": 4446, "taker_buy_base": 1592674.66, "taker_buy_quote": 335231.523594 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.209, "high": 0.2134, "low": 0.2078, "close": 0.2118, "volume": 7439557.28, "close_time": 1766203199999, "quote_volume": 1573851.811075, "trades": 8518, "taker_buy_base": 4450221.11, "taker_buy_quote": 942636.846452 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2118, "high": 0.2123, "low": 0.21, "close": 0.2122, "volume": 2144587.53, "close_time": 1766217599999, "quote_volume": 452879.916115, "trades": 3242, "taker_buy_base": 980563.2, "taker_buy_quote": 207030.459658 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2122, "high": 0.2141, "low": 0.2108, "close": 0.2132, "volume": 2343508.93, "close_time": 1766231999999, "quote_volume": 498344.509491, "trades": 3262, "taker_buy_base": 1253816.37, "taker_buy_quote": 266594.912323 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2131, "high": 0.2132, "low": 0.2105, "close": 0.2114, "volume": 2283053.44, "close_time": 1766246399999, "quote_volume": 483073.130947, "trades": 3471, "taker_buy_base": 977374.55, "taker_buy_quote": 206824.09144 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2115, "high": 0.2133, "low": 0.211, "close": 0.2124, "volume": 1483814.67, "close_time": 1766260799999, "quote_volume": 314721.62033, "trades": 2722, "taker_buy_base": 823095.97, "taker_buy_quote": 174626.663104 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2123, "high": 0.2133, "low": 0.2115, "close": 0.2127, "volume": 2964179.95, "close_time": 1766275199999, "quote_volume": 630002.923387, "trades": 3727, "taker_buy_base": 1956178.92, "taker_buy_quote": 415873.314819 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2125, "high": 0.2131, "low": 0.2091, "close": 0.2107, "volume": 1480656.53, "close_time": 1766289599999, "quote_volume": 312751.062273, "trades": 2768, "taker_buy_base": 590140.82, "taker_buy_quote": 124677.9845 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2107, "high": 0.2123, "low": 0.2104, "close": 0.2117, "volume": 1259098.4, "close_time": 1766303999999, "quote_volume": 266316.681457, "trades": 2355, "taker_buy_base": 820172.66, "taker_buy_quote": 173450.012664 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2116, "high": 0.214, "low": 0.2111, "close": 0.212, "volume": 2056268.19, "close_time": 1766318399999, "quote_volume": 436970.532339, "trades": 3727, "taker_buy_base": 1065914.65, "taker_buy_quote": 226550.897344 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.212, "high": 0.2134, "low": 0.2039, "close": 0.2056, "volume": 6407340.07, "close_time": 1766332799999, "quote_volume": 1329727.179751, "trades": 5630, "taker_buy_base": 3387367.65, "taker_buy_quote": 703025.186599 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2055, "high": 0.2089, "low": 0.2052, "close": 0.2084, "volume": 2009926.45, "close_time": 1766347199999, "quote_volume": 415970.045807, "trades": 3338, "taker_buy_base": 1085561.09, "taker_buy_quote": 224718.028815 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2085, "high": 0.2114, "low": 0.2062, "close": 0.2106, "volume": 1655064.57, "close_time": 1766361599999, "quote_volume": 345258.80792, "trades": 3167, "taker_buy_base": 811140.03, "taker_buy_quote": 169194.021695 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2107, "high": 0.2175, "low": 0.2097, "close": 0.2118, "volume": 17726474.74, "close_time": 1766375999999, "quote_volume": 3822045.225752, "trades": 11873, "taker_buy_base": 4107649.37, "taker_buy_quote": 881403.690069 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2119, "high": 0.2128, "low": 0.2099, "close": 0.2111, "volume": 1953308.05, "close_time": 1766390399999, "quote_volume": 412934.629493, "trades": 3079, "taker_buy_base": 1084598.28, "taker_buy_quote": 229354.573498 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2109, "high": 0.2145, "low": 0.2104, "close": 0.2141, "volume": 2105845.86, "close_time": 1766404799999, "quote_volume": 447527.743119, "trades": 4034, "taker_buy_base": 1003506.29, "taker_buy_quote": 213418.141474 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2141, "high": 0.2159, "low": 0.2086, "close": 0.2115, "volume": 5713107.46, "close_time": 1766419199999, "quote_volume": 1213588.017264, "trades": 7496, "taker_buy_base": 2859242.96, "taker_buy_quote": 608059.516624 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2116, "high": 0.2119, "low": 0.2058, "close": 0.2064, "volume": 4152928.88, "close_time": 1766433599999, "quote_volume": 871289.072083, "trades": 5166, "taker_buy_base": 1911666.46, "taker_buy_quote": 401400.918742 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2063, "high": 0.2083, "low": 0.2048, "close": 0.2068, "volume": 2463283.71, "close_time": 1766447999999, "quote_volume": 508564.56219, "trades": 2994, "taker_buy_base": 1339360.22, "taker_buy_quote": 276689.980815 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2068, "high": 0.2072, "low": 0.2017, "close": 0.2025, "volume": 3795242.33, "close_time": 1766462399999, "quote_volume": 776557.006011, "trades": 3054, "taker_buy_base": 1938424.44, "taker_buy_quote": 397426.590075 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2024, "high": 0.2027, "low": 0.1992, "close": 0.2008, "volume": 7546654.39, "close_time": 1766476799999, "quote_volume": 1511565.281928, "trades": 6243, "taker_buy_base": 4465899.5, "taker_buy_quote": 894183.729668 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2007, "high": 0.2018, "low": 0.1998, "close": 0.2011, "volume": 2760628.92, "close_time": 1766491199999, "quote_volume": 553744.768212, "trades": 3818, "taker_buy_base": 1152151.51, "taker_buy_quote": 231211.089563 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.201, "high": 0.201, "low": 0.1929, "close": 0.197, "volume": 18123243.32, "close_time": 1766505599999, "quote_volume": 3564004.776859, "trades": 9101, "taker_buy_base": 11662582.09, "taker_buy_quote": 2292688.943013 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1969, "high": 0.2005, "low": 0.1967, "close": 0.2, "volume": 3875063.8, "close_time": 1766519999999, "quote_volume": 771471.268836, "trades": 4774, "taker_buy_base": 2028666.84, "taker_buy_quote": 403967.071606 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2, "high": 0.2022, "low": 0.1983, "close": 0.2, "volume": 2412988.33, "close_time": 1766534399999, "quote_volume": 482613.976249, "trades": 3676, "taker_buy_base": 1168758.04, "taker_buy_quote": 233863.438527 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2, "high": 0.201, "low": 0.196, "close": 0.1983, "volume": 2440697.67, "close_time": 1766548799999, "quote_volume": 484257.337281, "trades": 3603, "taker_buy_base": 991412.56, "taker_buy_quote": 196933.750678 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1983, "high": 0.1989, "low": 0.1956, "close": 0.1964, "volume": 3274599.63, "close_time": 1766563199999, "quote_volume": 644125.864196, "trades": 3463, "taker_buy_base": 1579980.38, "taker_buy_quote": 311125.678915 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1964, "high": 0.1984, "low": 0.1957, "close": 0.1978, "volume": 3192686.15, "close_time": 1766577599999, "quote_volume": 628647.436114, "trades": 3983, "taker_buy_base": 1709787.55, "taker_buy_quote": 336776.264671 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1978, "high": 0.2014, "low": 0.1961, "close": 0.201, "volume": 4473341.57, "close_time": 1766591999999, "quote_volume": 890539.267717, "trades": 5389, "taker_buy_base": 2366429.88, "taker_buy_quote": 471304.757183 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2009, "high": 0.2032, "low": 0.1992, "close": 0.1999, "volume": 3325942.81, "close_time": 1766606399999, "quote_volume": 667728.848895, "trades": 3374, "taker_buy_base": 1733708.02, "taker_buy_quote": 348271.059396 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2, "high": 0.2021, "low": 0.1999, "close": 0.2009, "volume": 1454067.1, "close_time": 1766620799999, "quote_volume": 291945.89769, "trades": 1455, "taker_buy_base": 684493.99, "taker_buy_quote": 137361.870429 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2009, "high": 0.2045, "low": 0.2006, "close": 0.2043, "volume": 2013060.19, "close_time": 1766635199999, "quote_volume": 408011.272445, "trades": 1911, "taker_buy_base": 1111224.79, "taker_buy_quote": 225354.603673 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2043, "high": 0.2046, "low": 0.2008, "close": 0.2037, "volume": 1645279.51, "close_time": 1766649599999, "quote_volume": 333923.213535, "trades": 1641, "taker_buy_base": 948738.67, "taker_buy_quote": 192638.027986 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2037, "high": 0.2047, "low": 0.201, "close": 0.202, "volume": 2982005.02, "close_time": 1766663999999, "quote_volume": 604397.497768, "trades": 2803, "taker_buy_base": 1732924.91, "taker_buy_quote": 351302.254114 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2019, "high": 0.2059, "low": 0.2017, "close": 0.205, "volume": 3890185.06, "close_time": 1766678399999, "quote_volume": 792275.114205, "trades": 4623, "taker_buy_base": 2286978.55, "taker_buy_quote": 465502.485381 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2051, "high": 0.2066, "low": 0.2035, "close": 0.205, "volume": 2372279.96, "close_time": 1766692799999, "quote_volume": 486477.802739, "trades": 3430, "taker_buy_base": 1257949.01, "taker_buy_quote": 258024.195869 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.205, "high": 0.2078, "low": 0.1986, "close": 0.1994, "volume": 6556527.03, "close_time": 1766707199999, "quote_volume": 1329440.987795, "trades": 6165, "taker_buy_base": 2534835.03, "taker_buy_quote": 515621.853424 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1993, "high": 0.2106, "low": 0.1981, "close": 0.2083, "volume": 5836327.4, "close_time": 1766721599999, "quote_volume": 1194791.442427, "trades": 6294, "taker_buy_base": 3009752.39, "taker_buy_quote": 616884.658722 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2084, "high": 0.2134, "low": 0.2066, "close": 0.2105, "volume": 3546127.56, "close_time": 1766735999999, "quote_volume": 746930.416451, "trades": 3701, "taker_buy_base": 1664559.0, "taker_buy_quote": 350541.980443 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2105, "high": 0.2137, "low": 0.2102, "close": 0.2125, "volume": 2808574.99, "close_time": 1766750399999, "quote_volume": 595665.031239, "trades": 2682, "taker_buy_base": 1519556.51, "taker_buy_quote": 322303.495092 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2125, "high": 0.2139, "low": 0.2051, "close": 0.2072, "volume": 4925801.44, "close_time": 1766764799999, "quote_volume": 1027944.757662, "trades": 5166, "taker_buy_base": 2347244.88, "taker_buy_quote": 490259.850141 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2072, "high": 0.21, "low": 0.2052, "close": 0.2094, "volume": 2535370.1, "close_time": 1766779199999, "quote_volume": 526118.320043, "trades": 2864, "taker_buy_base": 1220563.94, "taker_buy_quote": 253502.157763 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2095, "high": 0.2109, "low": 0.208, "close": 0.21, "volume": 1421452.75, "close_time": 1766793599999, "quote_volume": 297924.380309, "trades": 1507, "taker_buy_base": 663213.8, "taker_buy_quote": 139056.769424 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.21, "high": 0.2129, "low": 0.2098, "close": 0.2121, "volume": 1462411.36, "close_time": 1766807999999, "quote_volume": 308640.302921, "trades": 1732, "taker_buy_base": 752216.55, "taker_buy_quote": 158776.161457 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2121, "high": 0.2123, "low": 0.2103, "close": 0.2106, "volume": 1064152.82, "close_time": 1766822399999, "quote_volume": 224703.814592, "trades": 1056, "taker_buy_base": 496324.22, "taker_buy_quote": 104777.067244 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2106, "high": 0.2131, "low": 0.2093, "close": 0.2118, "volume": 1764985.13, "close_time": 1766836799999, "quote_volume": 372849.955586, "trades": 2088, "taker_buy_base": 995758.55, "taker_buy_quote": 210363.511574 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2118, "high": 0.2135, "low": 0.2103, "close": 0.2132, "volume": 1496735.77, "close_time": 1766851199999, "quote_volume": 317106.11908, "trades": 1669, "taker_buy_base": 753824.18, "taker_buy_quote": 159802.899011 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2133, "high": 0.2139, "low": 0.2121, "close": 0.2135, "volume": 1391140.5, "close_time": 1766865599999, "quote_volume": 296089.571266, "trades": 1430, "taker_buy_base": 736319.09, "taker_buy_quote": 156758.758314 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2136, "high": 0.2177, "low": 0.2133, "close": 0.2168, "volume": 1848696.91, "close_time": 1766879999999, "quote_volume": 397608.462363, "trades": 2525, "taker_buy_base": 1083462.76, "taker_buy_quote": 233117.455002 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2168, "high": 0.2173, "low": 0.2128, "close": 0.2134, "volume": 2909855.65, "close_time": 1766894399999, "quote_volume": 624306.152613, "trades": 3843, "taker_buy_base": 1372078.72, "taker_buy_quote": 294619.178196 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2133, "high": 0.2143, "low": 0.2115, "close": 0.2122, "volume": 2849546.18, "close_time": 1766908799999, "quote_volume": 607074.46814, "trades": 3472, "taker_buy_base": 1571009.32, "taker_buy_quote": 334758.928685 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2123, "high": 0.2133, "low": 0.2103, "close": 0.2112, "volume": 4004373.36, "close_time": 1766923199999, "quote_volume": 848472.921102, "trades": 3034, "taker_buy_base": 1722349.96, "taker_buy_quote": 365044.51476 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2113, "high": 0.2128, "low": 0.2094, "close": 0.2098, "volume": 4102822.72, "close_time": 1766937599999, "quote_volume": 865145.622944, "trades": 4172, "taker_buy_base": 2688310.68, "taker_buy_quote": 567206.226242 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2098, "high": 0.2111, "low": 0.2063, "close": 0.2064, "volume": 3607169.62, "close_time": 1766951999999, "quote_volume": 751463.645054, "trades": 4160, "taker_buy_base": 2029018.6, "taker_buy_quote": 422799.032542 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2064, "high": 0.2085, "low": 0.2059, "close": 0.2079, "volume": 3621419.48, "close_time": 1766966399999, "quote_volume": 750608.339163, "trades": 4574, "taker_buy_base": 2180334.08, "taker_buy_quote": 451994.947675 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2082, "high": 0.2183, "low": 0.2073, "close": 0.2174, "volume": 4103183.13, "close_time": 1766980799999, "quote_volume": 873699.903286, "trades": 5071, "taker_buy_base": 2131330.1, "taker_buy_quote": 453792.549074 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2174, "high": 0.2189, "low": 0.2133, "close": 0.2149, "volume": 4200265.95, "close_time": 1766995199999, "quote_volume": 908952.657916, "trades": 4148, "taker_buy_base": 1656088.01, "taker_buy_quote": 358619.954071 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.215, "high": 0.2164, "low": 0.2093, "close": 0.2102, "volume": 3376567.68, "close_time": 1767009599999, "quote_volume": 718737.294598, "trades": 4071, "taker_buy_base": 1493122.82, "taker_buy_quote": 318202.828895 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2101, "high": 0.212, "low": 0.2059, "close": 0.2113, "volume": 5012878.34, "close_time": 1767023999999, "quote_volume": 1047949.729637, "trades": 5612, "taker_buy_base": 2588959.02, "taker_buy_quote": 541522.938521 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2113, "high": 0.212, "low": 0.2068, "close": 0.2097, "volume": 3357620.07, "close_time": 1767038399999, "quote_volume": 702005.666557, "trades": 3919, "taker_buy_base": 1530343.34, "taker_buy_quote": 320134.298545 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2096, "high": 0.2105, "low": 0.2074, "close": 0.2104, "volume": 1846806.88, "close_time": 1767052799999, "quote_volume": 386076.300118, "trades": 2684, "taker_buy_base": 914820.18, "taker_buy_quote": 191211.790213 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2104, "high": 0.2106, "low": 0.204, "close": 0.2056, "volume": 3822173.18, "close_time": 1767067199999, "quote_volume": 791109.11495, "trades": 4097, "taker_buy_base": 1674666.55, "taker_buy_quote": 346713.859025 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2056, "high": 0.207, "low": 0.2032, "close": 0.2058, "volume": 2029583.09, "close_time": 1767081599999, "quote_volume": 416255.506812, "trades": 2440, "taker_buy_base": 1036976.0, "taker_buy_quote": 212602.896921 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2057, "high": 0.21, "low": 0.2057, "close": 0.2081, "volume": 3462203.41, "close_time": 1767095999999, "quote_volume": 720417.742357, "trades": 3681, "taker_buy_base": 1880837.94, "taker_buy_quote": 391385.951857 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2081, "high": 0.2088, "low": 0.2042, "close": 0.2077, "volume": 3498774.3, "close_time": 1767110399999, "quote_volume": 722730.478699, "trades": 4323, "taker_buy_base": 1829463.4, "taker_buy_quote": 377958.676887 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2077, "high": 0.2089, "low": 0.202, "close": 0.2046, "volume": 4758651.44, "close_time": 1767124799999, "quote_volume": 975535.640922, "trades": 4415, "taker_buy_base": 1753799.08, "taker_buy_quote": 359269.980911 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2046, "high": 0.2047, "low": 0.201, "close": 0.2035, "volume": 2594116.04, "close_time": 1767139199999, "quote_volume": 525963.615468, "trades": 2338, "taker_buy_base": 1380732.76, "taker_buy_quote": 279942.91161 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2033, "high": 0.2048, "low": 0.2023, "close": 0.2036, "volume": 1532242.68, "close_time": 1767153599999, "quote_volume": 311874.538808, "trades": 1513, "taker_buy_base": 899203.64, "taker_buy_quote": 183117.734843 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2036, "high": 0.206, "low": 0.2034, "close": 0.2042, "volume": 1922805.41, "close_time": 1767167999999, "quote_volume": 393859.8221, "trades": 2092, "taker_buy_base": 1055843.37, "taker_buy_quote": 216291.257345 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2043, "high": 0.2068, "low": 0.2027, "close": 0.2065, "volume": 1932737.31, "close_time": 1767182399999, "quote_volume": 395895.396269, "trades": 2336, "taker_buy_base": 1062159.15, "taker_buy_quote": 217734.901305 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2064, "high": 0.2067, "low": 0.2016, "close": 0.2025, "volume": 2880893.52, "close_time": 1767196799999, "quote_volume": 586893.682115, "trades": 3500, "taker_buy_base": 1147531.23, "taker_buy_quote": 233933.78508 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2026, "high": 0.203, "low": 0.1967, "close": 0.1986, "volume": 4732350.94, "close_time": 1767211199999, "quote_volume": 943044.291984, "trades": 4289, "taker_buy_base": 2062963.94, "taker_buy_quote": 411196.80659 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1987, "high": 0.2023, "low": 0.1979, "close": 0.1997, "volume": 2886170.18, "close_time": 1767225599999, "quote_volume": 578217.248107, "trades": 2520, "taker_buy_base": 1632336.05, "taker_buy_quote": 326728.849903 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1998, "high": 0.202, "low": 0.1997, "close": 0.2007, "volume": 1327956.26, "close_time": 1767239999999, "quote_volume": 266376.784941, "trades": 1288, "taker_buy_base": 663618.21, "taker_buy_quote": 133134.632647 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2006, "high": 0.2028, "low": 0.2001, "close": 0.2016, "volume": 734242.98, "close_time": 1767254399999, "quote_volume": 148078.827565, "trades": 842, "taker_buy_base": 363732.62, "taker_buy_quote": 73355.835168 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2014, "high": 0.2048, "low": 0.2013, "close": 0.2045, "volume": 932374.04, "close_time": 1767268799999, "quote_volume": 189738.169375, "trades": 1180, "taker_buy_base": 499970.42, "taker_buy_quote": 101738.403572 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2045, "high": 0.2087, "low": 0.2034, "close": 0.2078, "volume": 2168841.2, "close_time": 1767283199999, "quote_volume": 446251.276305, "trades": 2636, "taker_buy_base": 1220033.55, "taker_buy_quote": 251265.195248 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.208, "high": 0.2153, "low": 0.2066, "close": 0.2152, "volume": 3216425.26, "close_time": 1767297599999, "quote_volume": 681219.987945, "trades": 3348, "taker_buy_base": 2126625.97, "taker_buy_quote": 451466.754089 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2153, "high": 0.218, "low": 0.2126, "close": 0.2174, "volume": 2270603.92, "close_time": 1767311999999, "quote_volume": 488646.525323, "trades": 2372, "taker_buy_base": 1136346.1, "taker_buy_quote": 244836.218259 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2175, "high": 0.2213, "low": 0.215, "close": 0.2207, "volume": 2295854.57, "close_time": 1767326399999, "quote_volume": 499571.728475, "trades": 2638, "taker_buy_base": 1071253.47, "taker_buy_quote": 233014.188878 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2209, "high": 0.2233, "low": 0.2182, "close": 0.2198, "volume": 3590380.07, "close_time": 1767340799999, "quote_volume": 792536.885548, "trades": 3357, "taker_buy_base": 1705882.79, "taker_buy_quote": 376772.557495 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2199, "high": 0.2265, "low": 0.2192, "close": 0.2227, "volume": 4328294.21, "close_time": 1767355199999, "quote_volume": 967270.509946, "trades": 4267, "taker_buy_base": 2256656.04, "taker_buy_quote": 505076.655755 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2227, "high": 0.2337, "low": 0.2214, "close": 0.2313, "volume": 7673826.72, "close_time": 1767369599999, "quote_volume": 1749449.09583, "trades": 7996, "taker_buy_base": 3817726.78, "taker_buy_quote": 869602.996724 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2317, "high": 0.2387, "low": 0.2298, "close": 0.2371, "volume": 8442909.07, "close_time": 1767383999999, "quote_volume": 1977348.395375, "trades": 8979, "taker_buy_base": 4142678.93, "taker_buy_quote": 971290.640824 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2371, "high": 0.2396, "low": 0.2347, "close": 0.2373, "volume": 3552081.9, "close_time": 1767398399999, "quote_volume": 841171.753037, "trades": 3368, "taker_buy_base": 1665137.21, "taker_buy_quote": 394622.473154 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2373, "high": 0.2408, "low": 0.236, "close": 0.2396, "volume": 2347926.19, "close_time": 1767412799999, "quote_volume": 558829.559315, "trades": 2756, "taker_buy_base": 1146528.65, "taker_buy_quote": 272931.226304 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2395, "high": 0.2422, "low": 0.2316, "close": 0.2332, "volume": 5677411.19, "close_time": 1767427199999, "quote_volume": 1344347.971745, "trades": 5114, "taker_buy_base": 2835189.14, "taker_buy_quote": 671018.220756 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2332, "high": 0.2367, "low": 0.0925, "close": 0.2328, "volume": 22224271.57, "close_time": 1767441599999, "quote_volume": 5015528.32845, "trades": 24630, "taker_buy_base": 8354288.41, "taker_buy_quote": 1890962.819235 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2327, "high": 0.2367, "low": 0.2321, "close": 0.2354, "volume": 3548521.12, "close_time": 1767455999999, "quote_volume": 831528.157303, "trades": 4092, "taker_buy_base": 2329203.39, "taker_buy_quote": 545509.88967 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2354, "high": 0.2394, "low": 0.2354, "close": 0.2368, "volume": 1677594.54, "close_time": 1767470399999, "quote_volume": 398613.655278, "trades": 2127, "taker_buy_base": 823940.68, "taker_buy_quote": 195678.210976 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2369, "high": 0.24, "low": 0.2345, "close": 0.2391, "volume": 2232289.29, "close_time": 1767484799999, "quote_volume": 528892.609481, "trades": 2704, "taker_buy_base": 837607.22, "taker_buy_quote": 198811.166971 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.239, "high": 0.2434, "low": 0.2383, "close": 0.2421, "volume": 3253633.59, "close_time": 1767499199999, "quote_volume": 785328.543037, "trades": 4159, "taker_buy_base": 1703091.01, "taker_buy_quote": 411097.345207 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2419, "high": 0.2432, "low": 0.2376, "close": 0.2406, "volume": 2477896.96, "close_time": 1767513599999, "quote_volume": 596563.061671, "trades": 2633, "taker_buy_base": 1324019.45, "taker_buy_quote": 318935.552995 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2406, "high": 0.2444, "low": 0.238, "close": 0.244, "volume": 3263570.31, "close_time": 1767527999999, "quote_volume": 788850.893735, "trades": 3547, "taker_buy_base": 1511768.23, "taker_buy_quote": 365850.329033 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2441, "high": 0.2512, "low": 0.2425, "close": 0.2499, "volume": 4688215.37, "close_time": 1767542399999, "quote_volume": 1159016.914413, "trades": 6049, "taker_buy_base": 2431764.52, "taker_buy_quote": 601660.050186 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2499, "high": 0.2525, "low": 0.2438, "close": 0.2456, "volume": 3693326.46, "close_time": 1767556799999, "quote_volume": 918355.247377, "trades": 4522, "taker_buy_base": 1576012.58, "taker_buy_quote": 391701.1974 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2456, "high": 0.2516, "low": 0.2452, "close": 0.2507, "volume": 2681689.09, "close_time": 1767571199999, "quote_volume": 666670.199285, "trades": 3880, "taker_buy_base": 1376173.48, "taker_buy_quote": 342115.385403 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2505, "high": 0.2529, "low": 0.2476, "close": 0.2478, "volume": 4693258.36, "close_time": 1767585599999, "quote_volume": 1176270.885919, "trades": 7238, "taker_buy_base": 2292494.99, "taker_buy_quote": 574809.940405 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2478, "high": 0.2484, "low": 0.2383, "close": 0.2451, "volume": 16941431.82, "close_time": 1767599999999, "quote_volume": 4146949.499071, "trades": 11008, "taker_buy_base": 3933556.32, "taker_buy_quote": 958298.521657 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2451, "high": 0.2498, "low": 0.2425, "close": 0.2434, "volume": 17333267.41, "close_time": 1767614399999, "quote_volume": 4271421.424496, "trades": 15534, "taker_buy_base": 5022377.45, "taker_buy_quote": 1237577.45457 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2435, "high": 0.25, "low": 0.2412, "close": 0.2487, "volume": 4551898.11, "close_time": 1767628799999, "quote_volume": 1113040.953347, "trades": 7693, "taker_buy_base": 2197682.62, "taker_buy_quote": 537980.875448 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2488, "high": 0.2575, "low": 0.2439, "close": 0.2544, "volume": 7556572.33, "close_time": 1767643199999, "quote_volume": 1899036.519757, "trades": 11141, "taker_buy_base": 4143280.16, "taker_buy_quote": 1041953.577451 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2545, "high": 0.2593, "low": 0.2527, "close": 0.2527, "volume": 4154896.56, "close_time": 1767657599999, "quote_volume": 1063764.147555, "trades": 6667, "taker_buy_base": 1828206.75, "taker_buy_quote": 468522.683844 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2527, "high": 0.256, "low": 0.2488, "close": 0.2527, "volume": 7364690.24, "close_time": 1767671999999, "quote_volume": 1852122.909277, "trades": 10707, "taker_buy_base": 2697575.87, "taker_buy_quote": 679028.663016 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2527, "high": 0.254, "low": 0.2461, "close": 0.2478, "volume": 4484954.94, "close_time": 1767686399999, "quote_volume": 1122064.749126, "trades": 6234, "taker_buy_base": 2079839.33, "taker_buy_quote": 521089.949228 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2479, "high": 0.2535, "low": 0.2474, "close": 0.2524, "volume": 3030234.36, "close_time": 1767700799999, "quote_volume": 759814.846968, "trades": 4632, "taker_buy_base": 1474126.98, "taker_buy_quote": 369772.779506 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2524, "high": 0.2633, "low": 0.2505, "close": 0.2523, "volume": 8109523.72, "close_time": 1767715199999, "quote_volume": 2085046.050614, "trades": 11816, "taker_buy_base": 4378179.76, "taker_buy_quote": 1127378.130802 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2522, "high": 0.2527, "low": 0.2409, "close": 0.2443, "volume": 8115003.41, "close_time": 1767729599999, "quote_volume": 1997131.391529, "trades": 12230, "taker_buy_base": 3603829.27, "taker_buy_quote": 886754.416178 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2443, "high": 0.2606, "low": 0.2443, "close": 0.2568, "volume": 47855881.41, "close_time": 1767743999999, "quote_volume": 12159376.805643, "trades": 24159, "taker_buy_base": 24818280.04, "taker_buy_quote": 6305653.47514 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2568, "high": 0.257, "low": 0.2488, "close": 0.2517, "volume": 4120826.14, "close_time": 1767758399999, "quote_volume": 1038430.611089, "trades": 7311, "taker_buy_base": 1918345.72, "taker_buy_quote": 483245.150752 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2519, "high": 0.2539, "low": 0.2483, "close": 0.2521, "volume": 2458645.92, "close_time": 1767772799999, "quote_volume": 616516.809533, "trades": 3393, "taker_buy_base": 1284260.84, "taker_buy_quote": 321970.173071 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2521, "high": 0.2546, "low": 0.2447, "close": 0.2453, "volume": 6589110.66, "close_time": 1767787199999, "quote_volume": 1643798.899472, "trades": 7632, "taker_buy_base": 2519331.81, "taker_buy_quote": 627482.389195 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2453, "high": 0.2453, "low": 0.2345, "close": 0.2363, "volume": 9020858.11, "close_time": 1767801599999, "quote_volume": 2160795.893579, "trades": 10473, "taker_buy_base": 4427515.29, "taker_buy_quote": 1060089.734903 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2362, "high": 0.2388, "low": 0.2349, "close": 0.2377, "volume": 4000310.82, "close_time": 1767815999999, "quote_volume": 948098.621429, "trades": 5382, "taker_buy_base": 2157803.82, "taker_buy_quote": 511371.473025 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2377, "high": 0.2392, "low": 0.2342, "close": 0.2378, "volume": 2050001.6, "close_time": 1767830399999, "quote_volume": 485769.899987, "trades": 3279, "taker_buy_base": 1090585.88, "taker_buy_quote": 258542.325487 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2378, "high": 0.2397, "low": 0.2342, "close": 0.2354, "volume": 2412495.21, "close_time": 1767844799999, "quote_volume": 573809.027795, "trades": 4098, "taker_buy_base": 1177972.34, "taker_buy_quote": 280505.771373 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2355, "high": 0.2386, "low": 0.229, "close": 0.2339, "volume": 5062149.27, "close_time": 1767859199999, "quote_volume": 1180914.737971, "trades": 6182, "taker_buy_base": 2154466.89, "taker_buy_quote": 502934.572988 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.234, "high": 0.2357, "low": 0.2279, "close": 0.2307, "volume": 4733549.92, "close_time": 1767873599999, "quote_volume": 1094063.33038, "trades": 5999, "taker_buy_base": 2327333.73, "taker_buy_quote": 538532.016544 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2307, "high": 0.2369, "low": 0.227, "close": 0.2367, "volume": 5622204.27, "close_time": 1767887999999, "quote_volume": 1294347.17089, "trades": 8361, "taker_buy_base": 2852156.11, "taker_buy_quote": 657271.336778 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2368, "high": 0.2382, "low": 0.2332, "close": 0.234, "volume": 16484729.34, "close_time": 1767902399999, "quote_volume": 3869920.908076, "trades": 9831, "taker_buy_base": 12453780.12, "taker_buy_quote": 2921822.738327 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.234, "high": 0.2359, "low": 0.2312, "close": 0.2331, "volume": 19117251.17, "close_time": 1767916799999, "quote_volume": 4475474.883975, "trades": 11504, "taker_buy_base": 11610426.05, "taker_buy_quote": 2717815.752552 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2332, "high": 0.236, "low": 0.2307, "close": 0.234, "volume": 3665731.5, "close_time": 1767931199999, "quote_volume": 853265.016131, "trades": 3823, "taker_buy_base": 1749852.19, "taker_buy_quote": 407771.594141 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2339, "high": 0.2344, "low": 0.2318, "close": 0.2325, "volume": 1661147.27, "close_time": 1767945599999, "quote_volume": 386735.629845, "trades": 1898, "taker_buy_base": 808746.11, "taker_buy_quote": 188317.290388 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2326, "high": 0.2345, "low": 0.2282, "close": 0.2331, "volume": 18956226.27, "close_time": 1767959999999, "quote_volume": 4409908.063094, "trades": 10058, "taker_buy_base": 3519335.73, "taker_buy_quote": 817638.154971 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.233, "high": 0.2405, "low": 0.2315, "close": 0.2367, "volume": 6878192.66, "close_time": 1767974399999, "quote_volume": 1618422.772184, "trades": 6802, "taker_buy_base": 3469369.93, "taker_buy_quote": 816892.366406 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2368, "high": 0.2417, "low": 0.2307, "close": 0.2318, "volume": 4549591.84, "close_time": 1767988799999, "quote_volume": 1074919.177231, "trades": 5124, "taker_buy_base": 2153750.95, "taker_buy_quote": 509411.591557 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2316, "high": 0.234, "low": 0.2312, "close": 0.2324, "volume": 1567541.04, "close_time": 1768003199999, "quote_volume": 364678.536454, "trades": 2336, "taker_buy_base": 825234.92, "taker_buy_quote": 191995.880147 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2324, "high": 0.2328, "low": 0.2277, "close": 0.229, "volume": 15286795.68, "close_time": 1768017599999, "quote_volume": 3514261.727845, "trades": 5830, "taker_buy_base": 12259031.56, "taker_buy_quote": 2818503.210752 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.229, "high": 0.2292, "low": 0.2265, "close": 0.2287, "volume": 2175162.0, "close_time": 1768031999999, "quote_volume": 495477.041152, "trades": 2238, "taker_buy_base": 902488.22, "taker_buy_quote": 205579.025336 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2288, "high": 0.231, "low": 0.2283, "close": 0.231, "volume": 1771116.42, "close_time": 1768046399999, "quote_volume": 406874.568421, "trades": 2086, "taker_buy_base": 903007.66, "taker_buy_quote": 207384.41773 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2311, "high": 0.233, "low": 0.2294, "close": 0.2305, "volume": 4015025.72, "close_time": 1768060799999, "quote_volume": 925296.641807, "trades": 2319, "taker_buy_base": 2485351.45, "taker_buy_quote": 572429.592308 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2304, "high": 0.2306, "low": 0.2273, "close": 0.2303, "volume": 1293789.88, "close_time": 1768075199999, "quote_volume": 296833.650639, "trades": 2120, "taker_buy_base": 775806.95, "taker_buy_quote": 178103.890945 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2304, "high": 0.2305, "low": 0.2256, "close": 0.2269, "volume": 1433143.6, "close_time": 1768089599999, "quote_volume": 326948.110887, "trades": 1922, "taker_buy_base": 651847.36, "taker_buy_quote": 148667.019973 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2269, "high": 0.2289, "low": 0.2264, "close": 0.2282, "volume": 1103803.75, "close_time": 1768103999999, "quote_volume": 251235.170585, "trades": 1406, "taker_buy_base": 673792.95, "taker_buy_quote": 153350.250512 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2282, "high": 0.2293, "low": 0.2269, "close": 0.2292, "volume": 926990.9, "close_time": 1768118399999, "quote_volume": 211322.676678, "trades": 1118, "taker_buy_base": 486212.31, "taker_buy_quote": 110886.825523 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2292, "high": 0.2314, "low": 0.2285, "close": 0.2313, "volume": 901263.83, "close_time": 1768132799999, "quote_volume": 207338.723979, "trades": 1357, "taker_buy_base": 534069.36, "taker_buy_quote": 122861.420558 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2315, "high": 0.2353, "low": 0.231, "close": 0.232, "volume": 2351893.11, "close_time": 1768147199999, "quote_volume": 548347.036089, "trades": 3118, "taker_buy_base": 1188309.45, "taker_buy_quote": 276880.734706 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2321, "high": 0.2364, "low": 0.2304, "close": 0.231, "volume": 2829196.5, "close_time": 1768161599999, "quote_volume": 661116.765454, "trades": 3043, "taker_buy_base": 1495044.75, "taker_buy_quote": 349250.058411 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2309, "high": 0.2309, "low": 0.2237, "close": 0.2282, "volume": 10001570.11, "close_time": 1768175999999, "quote_volume": 2286717.592794, "trades": 6059, "taker_buy_base": 2622490.26, "taker_buy_quote": 598721.889725 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2282, "high": 0.2365, "low": 0.2252, "close": 0.2317, "volume": 5721882.47, "close_time": 1768190399999, "quote_volume": 1324049.166692, "trades": 6451, "taker_buy_base": 3038882.25, "taker_buy_quote": 702959.854864 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2317, "high": 0.2336, "low": 0.227, "close": 0.2271, "volume": 3004852.97, "close_time": 1768204799999, "quote_volume": 693316.101139, "trades": 3115, "taker_buy_base": 1488067.15, "taker_buy_quote": 343232.87784 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2271, "high": 0.2283, "low": 0.2228, "close": 0.2244, "volume": 4287914.18, "close_time": 1768219199999, "quote_volume": 963782.853384, "trades": 4676, "taker_buy_base": 2305615.03, "taker_buy_quote": 518236.15704 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2243, "high": 0.2249, "low": 0.2179, "close": 0.2222, "volume": 6048274.7, "close_time": 1768233599999, "quote_volume": 1339069.483589, "trades": 5723, "taker_buy_base": 2740758.84, "taker_buy_quote": 606780.995067 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2222, "high": 0.226, "low": 0.2185, "close": 0.2198, "volume": 5114086.63, "close_time": 1768247999999, "quote_volume": 1132871.389225, "trades": 4903, "taker_buy_base": 2375545.39, "taker_buy_quote": 526104.702023 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2198, "high": 0.2212, "low": 0.2132, "close": 0.2138, "volume": 4567189.5, "close_time": 1768262399999, "quote_volume": 989732.042473, "trades": 4367, "taker_buy_base": 1709328.42, "taker_buy_quote": 370740.648434 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2138, "high": 0.2157, "low": 0.2128, "close": 0.2146, "volume": 4186295.4, "close_time": 1768276799999, "quote_volume": 896700.166127, "trades": 3442, "taker_buy_base": 2143834.77, "taker_buy_quote": 459326.540708 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2147, "high": 0.2216, "low": 0.2136, "close": 0.2198, "volume": 3374243.78, "close_time": 1768291199999, "quote_volume": 737902.731203, "trades": 3943, "taker_buy_base": 1740065.28, "taker_buy_quote": 379930.0842 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2199, "high": 0.2215, "low": 0.218, "close": 0.2203, "volume": 2806857.28, "close_time": 1768305599999, "quote_volume": 617132.380661, "trades": 4178, "taker_buy_base": 1420340.96, "taker_buy_quote": 312288.974867 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2204, "high": 0.227, "low": 0.2199, "close": 0.2259, "volume": 7524221.21, "close_time": 1768319999999, "quote_volume": 1682598.258105, "trades": 9219, "taker_buy_base": 3904703.39, "taker_buy_quote": 873394.112373 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.226, "high": 0.2296, "low": 0.2214, "close": 0.2283, "volume": 7304256.92, "close_time": 1768334399999, "quote_volume": 1642650.681361, "trades": 8254, "taker_buy_base": 3252354.97, "taker_buy_quote": 731969.866045 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2284, "high": 0.2437, "low": 0.2248, "close": 0.2405, "volume": 24663731.66, "close_time": 1768348799999, "quote_volume": 5810312.281021, "trades": 18766, "taker_buy_base": 17628895.76, "taker_buy_quote": 4152976.713935 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2406, "high": 0.2447, "low": 0.2391, "close": 0.2439, "volume": 8253801.99, "close_time": 1768363199999, "quote_volume": 1995518.129676, "trades": 10189, "taker_buy_base": 4738251.45, "taker_buy_quote": 1145556.267063 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2439, "high": 0.2499, "low": 0.2402, "close": 0.2459, "volume": 17603858.01, "close_time": 1768377599999, "quote_volume": 4305199.117735, "trades": 11330, "taker_buy_base": 4074057.05, "taker_buy_quote": 995821.151435 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2459, "high": 0.2539, "low": 0.2384, "close": 0.2391, "volume": 7672864.98, "close_time": 1768391999999, "quote_volume": 1886505.371143, "trades": 9649, "taker_buy_base": 3662733.81, "taker_buy_quote": 899490.100762 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2391, "high": 0.2457, "low": 0.2353, "close": 0.2431, "volume": 8416372.33, "close_time": 1768406399999, "quote_volume": 2021137.854186, "trades": 9127, "taker_buy_base": 4545564.14, "taker_buy_quote": 1091456.790032 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2431, "high": 0.2493, "low": 0.2361, "close": 0.2418, "volume": 11198892.81, "close_time": 1768420799999, "quote_volume": 2716975.23573, "trades": 12993, "taker_buy_base": 5509218.49, "taker_buy_quote": 1336697.472596 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2419, "high": 0.2452, "low": 0.237, "close": 0.2376, "volume": 4513815.36, "close_time": 1768435199999, "quote_volume": 1086172.453771, "trades": 5323, "taker_buy_base": 2174407.02, "taker_buy_quote": 523589.126998 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2376, "high": 0.2378, "low": 0.2276, "close": 0.2279, "volume": 5419000.94, "close_time": 1768449599999, "quote_volume": 1262880.828688, "trades": 6657, "taker_buy_base": 1996532.84, "taker_buy_quote": 465585.688669 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2279, "high": 0.2337, "low": 0.2275, "close": 0.2329, "volume": 2809298.5, "close_time": 1768463999999, "quote_volume": 647751.088388, "trades": 3916, "taker_buy_base": 1482390.74, "taker_buy_quote": 341874.22454 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2328, "high": 0.2369, "low": 0.2318, "close": 0.233, "volume": 3014831.53, "close_time": 1768478399999, "quote_volume": 706384.190785, "trades": 3744, "taker_buy_base": 1391947.28, "taker_buy_quote": 325945.99773 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.233, "high": 0.2356, "low": 0.223, "close": 0.2281, "volume": 6298908.42, "close_time": 1768492799999, "quote_volume": 1445958.683383, "trades": 9041, "taker_buy_base": 3204293.09, "taker_buy_quote": 737034.624521 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.228, "high": 0.2299, "low": 0.2198, "close": 0.2226, "volume": 4424868.06, "close_time": 1768507199999, "quote_volume": 996696.381632, "trades": 6230, "taker_buy_base": 1917805.08, "taker_buy_quote": 432777.780983 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2224, "high": 0.2244, "low": 0.2204, "close": 0.224, "volume": 2740727.0, "close_time": 1768521599999, "quote_volume": 611633.275541, "trades": 3186, "taker_buy_base": 1626775.53, "taker_buy_quote": 363267.03673 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2243, "high": 0.2248, "low": 0.2214, "close": 0.2224, "volume": 2012913.35, "close_time": 1768535999999, "quote_volume": 449124.03314, "trades": 2980, "taker_buy_base": 726849.38, "taker_buy_quote": 162202.931187 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2225, "high": 0.2241, "low": 0.2196, "close": 0.2223, "volume": 2199597.65, "close_time": 1768550399999, "quote_volume": 489165.471046, "trades": 2794, "taker_buy_base": 998688.6, "taker_buy_quote": 222357.04895 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2222, "high": 0.2236, "low": 0.2214, "close": 0.2228, "volume": 1262167.16, "close_time": 1768564799999, "quote_volume": 281085.667063, "trades": 2329, "taker_buy_base": 536097.84, "taker_buy_quote": 119407.496639 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2227, "high": 0.2229, "low": 0.2133, "close": 0.2152, "volume": 4519304.27, "close_time": 1768579199999, "quote_volume": 986491.505321, "trades": 5514, "taker_buy_base": 2053121.25, "taker_buy_quote": 449554.825643 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2151, "high": 0.218, "low": 0.2146, "close": 0.2168, "volume": 3377386.4, "close_time": 1768593599999, "quote_volume": 731327.597271, "trades": 4284, "taker_buy_base": 1738176.71, "taker_buy_quote": 376393.805694 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2168, "high": 0.2227, "low": 0.216, "close": 0.2212, "volume": 2599918.2, "close_time": 1768607999999, "quote_volume": 575225.569373, "trades": 3663, "taker_buy_base": 1247040.37, "taker_buy_quote": 275763.777335 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2213, "high": 0.2219, "low": 0.2194, "close": 0.2197, "volume": 1265042.97, "close_time": 1768622399999, "quote_volume": 279249.523399, "trades": 1532, "taker_buy_base": 519740.71, "taker_buy_quote": 114775.993084 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2196, "high": 0.2205, "low": 0.2188, "close": 0.2195, "volume": 870010.54, "close_time": 1768636799999, "quote_volume": 191072.255132, "trades": 1652, "taker_buy_base": 466397.76, "taker_buy_quote": 102422.9129 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2194, "high": 0.2234, "low": 0.2193, "close": 0.2199, "volume": 1689785.22, "close_time": 1768651199999, "quote_volume": 374285.029831, "trades": 2463, "taker_buy_base": 803574.03, "taker_buy_quote": 178017.778844 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2199, "high": 0.2239, "low": 0.2196, "close": 0.2239, "volume": 2104032.32, "close_time": 1768665599999, "quote_volume": 467246.047637, "trades": 2903, "taker_buy_base": 1126526.41, "taker_buy_quote": 250317.770792 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2238, "high": 0.2241, "low": 0.2202, "close": 0.2219, "volume": 2026209.27, "close_time": 1768679999999, "quote_volume": 449469.698483, "trades": 3224, "taker_buy_base": 1048343.33, "taker_buy_quote": 232513.128764 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.222, "high": 0.2223, "low": 0.2174, "close": 0.219, "volume": 2685427.0, "close_time": 1768694399999, "quote_volume": 588769.093229, "trades": 2630, "taker_buy_base": 1275392.8, "taker_buy_quote": 279340.797358 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.219, "high": 0.2207, "low": 0.2167, "close": 0.2181, "volume": 2082117.23, "close_time": 1768708799999, "quote_volume": 454750.231365, "trades": 2695, "taker_buy_base": 940084.18, "taker_buy_quote": 205391.892697 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.218, "high": 0.2182, "low": 0.2156, "close": 0.216, "volume": 2584221.76, "close_time": 1768723199999, "quote_volume": 559943.206823, "trades": 2191, "taker_buy_base": 1390877.08, "taker_buy_quote": 301207.748615 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.216, "high": 0.2177, "low": 0.2153, "close": 0.2164, "volume": 2157682.63, "close_time": 1768737599999, "quote_volume": 466925.37257, "trades": 2222, "taker_buy_base": 1307366.12, "taker_buy_quote": 282857.877893 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2164, "high": 0.2176, "low": 0.2135, "close": 0.2162, "volume": 3891015.9, "close_time": 1768751999999, "quote_volume": 839797.941194, "trades": 4411, "taker_buy_base": 2229505.01, "taker_buy_quote": 481780.485858 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2161, "high": 0.2195, "low": 0.2154, "close": 0.2161, "volume": 3128887.92, "close_time": 1768766399999, "quote_volume": 679171.0241, "trades": 3622, "taker_buy_base": 1448681.5, "taker_buy_quote": 314545.198263 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.216, "high": 0.2186, "low": 0.2033, "close": 0.2044, "volume": 5327589.62, "close_time": 1768780799999, "quote_volume": 1123487.283532, "trades": 6620, "taker_buy_base": 2322680.94, "taker_buy_quote": 490313.547605 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2041, "high": 0.2042, "low": 0.1773, "close": 0.1959, "volume": 19038777.3, "close_time": 1768795199999, "quote_volume": 3659851.05194, "trades": 23370, "taker_buy_base": 9542386.45, "taker_buy_quote": 1831684.843741 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1958, "high": 0.1966, "low": 0.1926, "close": 0.1949, "volume": 3955386.46, "close_time": 1768809599999, "quote_volume": 767936.58959, "trades": 3514, "taker_buy_base": 2043154.94, "taker_buy_quote": 396810.650096 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1946, "high": 0.1958, "low": 0.1933, "close": 0.1936, "volume": 3486650.16, "close_time": 1768823999999, "quote_volume": 677935.470886, "trades": 3698, "taker_buy_base": 1623001.0, "taker_buy_quote": 315677.059116 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1936, "high": 0.1942, "low": 0.1919, "close": 0.1931, "volume": 2932446.11, "close_time": 1768838399999, "quote_volume": 566263.218349, "trades": 3737, "taker_buy_base": 1403441.41, "taker_buy_quote": 271162.406963 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.193, "high": 0.1953, "low": 0.192, "close": 0.194, "volume": 2681603.75, "close_time": 1768852799999, "quote_volume": 519225.338572, "trades": 3562, "taker_buy_base": 1380247.16, "taker_buy_quote": 267454.284152 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1942, "high": 0.1964, "low": 0.1914, "close": 0.1948, "volume": 3402601.96, "close_time": 1768867199999, "quote_volume": 659100.549132, "trades": 3581, "taker_buy_base": 1847349.2, "taker_buy_quote": 358185.092783 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1948, "high": 0.195, "low": 0.1908, "close": 0.1914, "volume": 2477570.27, "close_time": 1768881599999, "quote_volume": 476820.41955, "trades": 3114, "taker_buy_base": 1049233.81, "taker_buy_quote": 202118.655386 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1912, "high": 0.1927, "low": 0.1883, "close": 0.1883, "volume": 3811580.76, "close_time": 1768895999999, "quote_volume": 726192.06207, "trades": 4038, "taker_buy_base": 1721934.19, "taker_buy_quote": 328256.708931 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1884, "high": 0.1893, "low": 0.1848, "close": 0.1852, "volume": 16324126.08, "close_time": 1768910399999, "quote_volume": 3031487.762868, "trades": 6236, "taker_buy_base": 12789776.41, "taker_buy_quote": 2372405.275115 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1852, "high": 0.1883, "low": 0.1818, "close": 0.1842, "volume": 43318110.28, "close_time": 1768924799999, "quote_volume": 7992788.371446, "trades": 16016, "taker_buy_base": 20287469.79, "taker_buy_quote": 3734014.404753 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1842, "high": 0.1857, "low": 0.1802, "close": 0.1812, "volume": 21534075.25, "close_time": 1768939199999, "quote_volume": 3931187.06778, "trades": 10212, "taker_buy_base": 13238871.09, "taker_buy_quote": 2407788.796733 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1811, "high": 0.1835, "low": 0.177, "close": 0.1792, "volume": 4734864.61, "close_time": 1768953599999, "quote_volume": 853483.477307, "trades": 4342, "taker_buy_base": 2500558.27, "taker_buy_quote": 451230.365984 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1793, "high": 0.1836, "low": 0.1792, "close": 0.1825, "volume": 3396384.7, "close_time": 1768967999999, "quote_volume": 616935.638542, "trades": 3980, "taker_buy_base": 1935749.01, "taker_buy_quote": 351821.473293 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1825, "high": 0.185, "low": 0.1814, "close": 0.1817, "volume": 1781390.14, "close_time": 1768982399999, "quote_volume": 326963.474138, "trades": 2191, "taker_buy_base": 968147.83, "taker_buy_quote": 177812.111035 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1817, "high": 0.1823, "low": 0.1775, "close": 0.1779, "volume": 2019723.19, "close_time": 1768996799999, "quote_volume": 363757.779144, "trades": 2480, "taker_buy_base": 908732.44, "taker_buy_quote": 163976.165726 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1779, "high": 0.1815, "low": 0.1745, "close": 0.1801, "volume": 8683054.76, "close_time": 1769011199999, "quote_volume": 1547912.458545, "trades": 8929, "taker_buy_base": 3983782.92, "taker_buy_quote": 709936.46762 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1802, "high": 0.1833, "low": 0.1709, "close": 0.1828, "volume": 10131705.2, "close_time": 1769025599999, "quote_volume": 1775022.72294, "trades": 9875, "taker_buy_base": 5217289.9, "taker_buy_quote": 913917.664808 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1828, "high": 0.1839, "low": 0.1782, "close": 0.1789, "volume": 4672803.36, "close_time": 1769039999999, "quote_volume": 846713.078983, "trades": 4772, "taker_buy_base": 1848150.61, "taker_buy_quote": 335472.607223 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1791, "high": 0.1815, "low": 0.1788, "close": 0.1797, "volume": 2331240.72, "close_time": 1769054399999, "quote_volume": 420344.671426, "trades": 3395, "taker_buy_base": 1151891.34, "taker_buy_quote": 207792.910286 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1796, "high": 0.1802, "low": 0.1762, "close": 0.1765, "volume": 3149082.12, "close_time": 1769068799999, "quote_volume": 561812.197526, "trades": 3092, "taker_buy_base": 1398615.88, "taker_buy_quote": 249974.89406 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1765, "high": 0.1794, "low": 0.1757, "close": 0.1773, "volume": 2751094.76, "close_time": 1769083199999, "quote_volume": 489345.546583, "trades": 2720, "taker_buy_base": 1460644.25, "taker_buy_quote": 259916.04495 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1773, "high": 0.1785, "low": 0.1719, "close": 0.1735, "volume": 4230208.84, "close_time": 1769097599999, "quote_volume": 740870.835089, "trades": 5257, "taker_buy_base": 1853655.56, "taker_buy_quote": 324737.105846 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1735, "high": 0.1757, "low": 0.1727, "close": 0.1741, "volume": 3788645.12, "close_time": 1769111999999, "quote_volume": 660488.326969, "trades": 4431, "taker_buy_base": 1836849.15, "taker_buy_quote": 320436.439787 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.174, "high": 0.1751, "low": 0.1724, "close": 0.1751, "volume": 2101705.21, "close_time": 1769126399999, "quote_volume": 365424.388855, "trades": 2437, "taker_buy_base": 1012848.14, "taker_buy_quote": 176245.55666 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1752, "high": 0.179, "low": 0.1743, "close": 0.1789, "volume": 2730596.59, "close_time": 1769140799999, "quote_volume": 482143.106483, "trades": 3235, "taker_buy_base": 1522239.67, "taker_buy_quote": 269177.878712 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.179, "high": 0.1803, "low": 0.1778, "close": 0.1792, "volume": 2678160.98, "close_time": 1769155199999, "quote_volume": 479232.439114, "trades": 3011, "taker_buy_base": 1195868.65, "taker_buy_quote": 214061.72509 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1792, "high": 0.1794, "low": 0.1759, "close": 0.1772, "volume": 3088918.56, "close_time": 1769169599999, "quote_volume": 547206.883121, "trades": 3319, "taker_buy_base": 1500189.01, "taker_buy_quote": 265767.734703 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1772, "high": 0.1776, "low": 0.1719, "close": 0.1766, "volume": 5253040.05, "close_time": 1769183999999, "quote_volume": 919115.093071, "trades": 5565, "taker_buy_base": 2724528.89, "taker_buy_quote": 477036.208383 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1767, "high": 0.1815, "low": 0.1748, "close": 0.1755, "volume": 5986170.26, "close_time": 1769198399999, "quote_volume": 1066036.160867, "trades": 7239, "taker_buy_base": 2847994.56, "taker_buy_quote": 507260.577529 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1754, "high": 0.176, "low": 0.1728, "close": 0.1752, "volume": 2312748.35, "close_time": 1769212799999, "quote_volume": 404106.742441, "trades": 2604, "taker_buy_base": 1026236.57, "taker_buy_quote": 179467.00377 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1751, "high": 0.1766, "low": 0.1744, "close": 0.1758, "volume": 1065514.56, "close_time": 1769227199999, "quote_volume": 186959.048589, "trades": 1525, "taker_buy_base": 561079.0, "taker_buy_quote": 98476.342131 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1758, "high": 0.1764, "low": 0.1751, "close": 0.1753, "volume": 1348013.82, "close_time": 1769241599999, "quote_volume": 237073.670757, "trades": 1268, "taker_buy_base": 676105.12, "taker_buy_quote": 118962.443207 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1753, "high": 0.1767, "low": 0.1749, "close": 0.1752, "volume": 1370900.75, "close_time": 1769255999999, "quote_volume": 240458.869692, "trades": 1308, "taker_buy_base": 662938.4, "taker_buy_quote": 116248.040566 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1752, "high": 0.1759, "low": 0.1726, "close": 0.1729, "volume": 2378112.65, "close_time": 1769270399999, "quote_volume": 413857.905196, "trades": 2257, "taker_buy_base": 1165688.62, "taker_buy_quote": 202836.648426 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1729, "high": 0.1741, "low": 0.1722, "close": 0.1734, "volume": 2297772.24, "close_time": 1769284799999, "quote_volume": 398688.31477, "trades": 2471, "taker_buy_base": 898929.35, "taker_buy_quote": 155991.669654 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1733, "high": 0.1747, "low": 0.1733, "close": 0.1739, "volume": 1303353.28, "close_time": 1769299199999, "quote_volume": 226942.696047, "trades": 1663, "taker_buy_base": 548538.63, "taker_buy_quote": 95553.986188 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1739, "high": 0.1748, "low": 0.1713, "close": 0.172, "volume": 2281854.3, "close_time": 1769313599999, "quote_volume": 395267.116252, "trades": 2527, "taker_buy_base": 1117299.87, "taker_buy_quote": 193705.221008 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1719, "high": 0.1736, "low": 0.1717, "close": 0.1721, "volume": 1467557.98, "close_time": 1769327999999, "quote_volume": 253413.106835, "trades": 1878, "taker_buy_base": 643227.92, "taker_buy_quote": 111111.787087 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1721, "high": 0.1739, "low": 0.1704, "close": 0.172, "volume": 2083897.46, "close_time": 1769342399999, "quote_volume": 358849.758321, "trades": 2573, "taker_buy_base": 874775.79, "taker_buy_quote": 150770.700338 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1719, "high": 0.1723, "low": 0.1682, "close": 0.1686, "volume": 3237329.93, "close_time": 1769356799999, "quote_volume": 550121.852356, "trades": 3122, "taker_buy_base": 1563322.6, "taker_buy_quote": 265642.171554 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1686, "high": 0.1686, "low": 0.1589, "close": 0.16, "volume": 13052002.84, "close_time": 1769371199999, "quote_volume": 2139572.032031, "trades": 12373, "taker_buy_base": 5955005.81, "taker_buy_quote": 976456.479267 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1601, "high": 0.1634, "low": 0.16, "close": 0.1629, "volume": 4382264.74, "close_time": 1769385599999, "quote_volume": 708580.371657, "trades": 4990, "taker_buy_base": 2240568.7, "taker_buy_quote": 362256.576515 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.163, "high": 0.1675, "low": 0.1624, "close": 0.1645, "volume": 3911147.15, "close_time": 1769399999999, "quote_volume": 644784.034088, "trades": 4728, "taker_buy_base": 1765430.89, "taker_buy_quote": 290923.194447 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1646, "high": 0.1672, "low": 0.1646, "close": 0.1668, "volume": 1964992.76, "close_time": 1769414399999, "quote_volume": 326129.080988, "trades": 2706, "taker_buy_base": 1094406.89, "taker_buy_quote": 181674.871894 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1668, "high": 0.1686, "low": 0.1652, "close": 0.1655, "volume": 2704029.42, "close_time": 1769428799999, "quote_volume": 450380.788498, "trades": 2996, "taker_buy_base": 1301734.22, "taker_buy_quote": 216988.485535 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1655, "high": 0.1694, "low": 0.1651, "close": 0.1665, "volume": 5587657.81, "close_time": 1769443199999, "quote_volume": 932947.039904, "trades": 5898, "taker_buy_base": 3124522.76, "taker_buy_quote": 521785.051166 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1667, "high": 0.1709, "low": 0.1659, "close": 0.1693, "volume": 4286569.43, "close_time": 1769457599999, "quote_volume": 722632.645747, "trades": 4342, "taker_buy_base": 2132433.05, "taker_buy_quote": 359642.231843 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1692, "high": 0.1709, "low": 0.1674, "close": 0.1689, "volume": 3043554.04, "close_time": 1769471999999, "quote_volume": 515593.846707, "trades": 3645, "taker_buy_base": 1572522.3, "taker_buy_quote": 266657.311526 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1689, "high": 0.1702, "low": 0.1675, "close": 0.1686, "volume": 2248665.35, "close_time": 1769486399999, "quote_volume": 379336.054721, "trades": 2291, "taker_buy_base": 1087394.1, "taker_buy_quote": 183574.596601 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1686, "high": 0.17, "low": 0.1671, "close": 0.168, "volume": 1849597.71, "close_time": 1769500799999, "quote_volume": 311482.982378, "trades": 1782, "taker_buy_base": 884686.98, "taker_buy_quote": 148980.222617 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1681, "high": 0.1689, "low": 0.167, "close": 0.1672, "volume": 1354754.34, "close_time": 1769515199999, "quote_volume": 226952.340462, "trades": 1742, "taker_buy_base": 652334.29, "taker_buy_quote": 109309.14578 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1671, "high": 0.1684, "low": 0.1656, "close": 0.1681, "volume": 3384494.65, "close_time": 1769529599999, "quote_volume": 564914.771374, "trades": 3630, "taker_buy_base": 1672359.98, "taker_buy_quote": 279494.347918 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1681, "high": 0.1723, "low": 0.1666, "close": 0.171, "volume": 4466608.69, "close_time": 1769543999999, "quote_volume": 756297.338912, "trades": 5371, "taker_buy_base": 2408296.35, "taker_buy_quote": 407885.827945 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.171, "high": 0.1751, "low": 0.1709, "close": 0.1745, "volume": 4172612.84, "close_time": 1769558399999, "quote_volume": 723931.106994, "trades": 4665, "taker_buy_base": 2326100.38, "taker_buy_quote": 403910.138047 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1745, "high": 0.1748, "low": 0.1726, "close": 0.1729, "volume": 1383190.35, "close_time": 1769572799999, "quote_volume": 239905.818151, "trades": 1963, "taker_buy_base": 627095.2, "taker_buy_quote": 108798.035738 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1728, "high": 0.174, "low": 0.1713, "close": 0.1728, "volume": 1959724.7, "close_time": 1769587199999, "quote_volume": 338078.61868, "trades": 2364, "taker_buy_base": 880668.73, "taker_buy_quote": 152011.30722 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1727, "high": 0.1762, "low": 0.172, "close": 0.176, "volume": 2860461.24, "close_time": 1769601599999, "quote_volume": 498281.708623, "trades": 3232, "taker_buy_base": 1339965.47, "taker_buy_quote": 233342.114213 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1759, "high": 0.1761, "low": 0.1713, "close": 0.1726, "volume": 3865696.51, "close_time": 1769615999999, "quote_volume": 672027.074992, "trades": 4121, "taker_buy_base": 1765223.46, "taker_buy_quote": 306811.765256 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1727, "high": 0.1737, "low": 0.1705, "close": 0.1719, "volume": 4447970.72, "close_time": 1769630399999, "quote_volume": 764648.466392, "trades": 4629, "taker_buy_base": 1738265.29, "taker_buy_quote": 298939.176283 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1718, "high": 0.1745, "low": 0.1699, "close": 0.1727, "volume": 3669692.07, "close_time": 1769644799999, "quote_volume": 631068.21055, "trades": 3894, "taker_buy_base": 2105645.05, "taker_buy_quote": 362133.048 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1728, "high": 0.1732, "low": 0.1655, "close": 0.1665, "volume": 4058607.57, "close_time": 1769659199999, "quote_volume": 685007.127572, "trades": 4226, "taker_buy_base": 1680916.99, "taker_buy_quote": 283546.68958 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1665, "high": 0.1667, "low": 0.1645, "close": 0.1657, "volume": 2272171.29, "close_time": 1769673599999, "quote_volume": 376608.525482, "trades": 2042, "taker_buy_base": 1022011.42, "taker_buy_quote": 169487.064459 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1656, "high": 0.1664, "low": 0.1632, "close": 0.1634, "volume": 2625782.09, "close_time": 1769687999999, "quote_volume": 432464.904626, "trades": 2709, "taker_buy_base": 1209331.34, "taker_buy_quote": 199302.5887 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1633, "high": 0.1644, "low": 0.1543, "close": 0.1576, "volume": 9289707.12, "close_time": 1769702399999, "quote_volume": 1475892.568614, "trades": 8284, "taker_buy_base": 4198527.79, "taker_buy_quote": 665956.100154 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1575, "high": 0.1619, "low": 0.1533, "close": 0.155, "volume": 9021257.74, "close_time": 1769716799999, "quote_volume": 1413840.703983, "trades": 8202, "taker_buy_base": 3875855.74, "taker_buy_quote": 607527.186307 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1551, "high": 0.1581, "low": 0.1547, "close": 0.1571, "volume": 3018358.15, "close_time": 1769731199999, "quote_volume": 472827.909272, "trades": 3364, "taker_buy_base": 1521025.58, "taker_buy_quote": 238346.918309 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1571, "high": 0.1579, "low": 0.1481, "close": 0.1518, "volume": 8849501.39, "close_time": 1769745599999, "quote_volume": 1354921.891572, "trades": 9004, "taker_buy_base": 4140527.45, "taker_buy_quote": 633578.143061 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1518, "high": 0.155, "low": 0.1509, "close": 0.1545, "volume": 3924320.38, "close_time": 1769759999999, "quote_volume": 601384.836877, "trades": 3976, "taker_buy_base": 1999168.69, "taker_buy_quote": 306267.854502 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1545, "high": 0.1575, "low": 0.1527, "close": 0.1566, "volume": 3354320.16, "close_time": 1769774399999, "quote_volume": 517329.589166, "trades": 3554, "taker_buy_base": 1763599.46, "taker_buy_quote": 272317.802236 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1566, "high": 0.1567, "low": 0.1524, "close": 0.1548, "volume": 7068677.04, "close_time": 1769788799999, "quote_volume": 1095372.254283, "trades": 6127, "taker_buy_base": 3577861.81, "taker_buy_quote": 554479.688764 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1547, "high": 0.1569, "low": 0.1493, "close": 0.1555, "volume": 8620164.54, "close_time": 1769803199999, "quote_volume": 1328575.372076, "trades": 8616, "taker_buy_base": 4190808.22, "taker_buy_quote": 646447.234783 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1555, "high": 0.1556, "low": 0.1518, "close": 0.1537, "volume": 6228620.58, "close_time": 1769817599999, "quote_volume": 954205.258266, "trades": 5733, "taker_buy_base": 2906450.72, "taker_buy_quote": 445421.195966 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1537, "high": 0.1538, "low": 0.1522, "close": 0.1525, "volume": 1933112.12, "close_time": 1769831999999, "quote_volume": 296060.031721, "trades": 2029, "taker_buy_base": 978315.49, "taker_buy_quote": 149847.374572 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1524, "high": 0.1528, "low": 0.1481, "close": 0.1493, "volume": 2668088.56, "close_time": 1769846399999, "quote_volume": 402234.254543, "trades": 3030, "taker_buy_base": 1112730.66, "taker_buy_quote": 168007.904612 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1494, "high": 0.1497, "low": 0.1455, "close": 0.1462, "volume": 6956413.07, "close_time": 1769860799999, "quote_volume": 1022843.369777, "trades": 6154, "taker_buy_base": 3209827.83, "taker_buy_quote": 471769.114489 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1461, "high": 0.1463, "low": 0.1369, "close": 0.1392, "volume": 12497202.09, "close_time": 1769875199999, "quote_volume": 1760642.201328, "trades": 10773, "taker_buy_base": 5759381.72, "taker_buy_quote": 810042.131268 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1393, "high": 0.1416, "low": 0.1211, "close": 0.1322, "volume": 32704196.14, "close_time": 1769889599999, "quote_volume": 4304826.382099, "trades": 21738, "taker_buy_base": 16214242.3, "taker_buy_quote": 2128181.88979 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1322, "high": 0.1398, "low": 0.1309, "close": 0.1386, "volume": 7889777.19, "close_time": 1769903999999, "quote_volume": 1063021.453088, "trades": 5967, "taker_buy_base": 4473289.56, "taker_buy_quote": 603303.139471 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1386, "high": 0.1398, "low": 0.138, "close": 0.1391, "volume": 4513212.96, "close_time": 1769918399999, "quote_volume": 627314.982388, "trades": 2995, "taker_buy_base": 2197069.89, "taker_buy_quote": 305437.350131 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.139, "high": 0.1413, "low": 0.1385, "close": 0.1404, "volume": 3310273.04, "close_time": 1769932799999, "quote_volume": 461631.797652, "trades": 2378, "taker_buy_base": 1552672.23, "taker_buy_quote": 216708.172256 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1404, "high": 0.1414, "low": 0.1378, "close": 0.139, "volume": 4815946.27, "close_time": 1769947199999, "quote_volume": 672898.306787, "trades": 3184, "taker_buy_base": 2427008.15, "taker_buy_quote": 339315.069326 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1391, "high": 0.1401, "low": 0.1342, "close": 0.1359, "volume": 8901915.37, "close_time": 1769961599999, "quote_volume": 1222537.938448, "trades": 6753, "taker_buy_base": 4124165.32, "taker_buy_quote": 567064.713478 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1359, "high": 0.1403, "low": 0.135, "close": 0.1368, "volume": 8929926.45, "close_time": 1769975999999, "quote_volume": 1226723.288229, "trades": 7408, "taker_buy_base": 4282324.33, "taker_buy_quote": 588145.049006 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1368, "high": 0.1389, "low": 0.1326, "close": 0.1364, "volume": 10002868.11, "close_time": 1769990399999, "quote_volume": 1365452.950254, "trades": 8739, "taker_buy_base": 4512094.62, "taker_buy_quote": 616177.48407 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1365, "high": 0.1402, "low": 0.132, "close": 0.1372, "volume": 12417147.15, "close_time": 1770004799999, "quote_volume": 1694695.476107, "trades": 11315, "taker_buy_base": 5916404.3, "taker_buy_quote": 808704.311313 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1372, "high": 0.1387, "low": 0.1312, "close": 0.1359, "volume": 13006453.94, "close_time": 1770019199999, "quote_volume": 1758940.360576, "trades": 11735, "taker_buy_base": 6665871.42, "taker_buy_quote": 901867.672577 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1359, "high": 0.1395, "low": 0.1355, "close": 0.1377, "volume": 7401346.08, "close_time": 1770033599999, "quote_volume": 1018524.344797, "trades": 6233, "taker_buy_base": 3966846.66, "taker_buy_quote": 545735.221067 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1378, "high": 0.1447, "low": 0.1378, "close": 0.1438, "volume": 7985874.76, "close_time": 1770047999999, "quote_volume": 1122243.061742, "trades": 6766, "taker_buy_base": 3967575.44, "taker_buy_quote": 557328.120154 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1437, "high": 0.1437, "low": 0.1395, "close": 0.1396, "volume": 3637225.64, "close_time": 1770062399999, "quote_volume": 514440.129549, "trades": 3558, "taker_buy_base": 1710566.02, "taker_buy_quote": 242196.575815 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1395, "high": 0.1412, "low": 0.1384, "close": 0.1399, "volume": 2434887.47, "close_time": 1770076799999, "quote_volume": 340219.375495, "trades": 2416, "taker_buy_base": 1165310.04, "taker_buy_quote": 162888.373938 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1401, "high": 0.1403, "low": 0.1365, "close": 0.1393, "volume": 4349438.86, "close_time": 1770091199999, "quote_volume": 602547.082353, "trades": 4042, "taker_buy_base": 1733826.4, "taker_buy_quote": 240282.358945 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1392, "high": 0.1404, "low": 0.1379, "close": 0.1395, "volume": 3433188.08, "close_time": 1770105599999, "quote_volume": 477138.444965, "trades": 3114, "taker_buy_base": 1538486.29, "taker_buy_quote": 213869.308653 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1395, "high": 0.1403, "low": 0.1366, "close": 0.1388, "volume": 4966089.2, "close_time": 1770119999999, "quote_volume": 687167.955098, "trades": 4374, "taker_buy_base": 2165227.47, "taker_buy_quote": 299440.515965 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1389, "high": 0.1412, "low": 0.1361, "close": 0.141, "volume": 9012702.35, "close_time": 1770134399999, "quote_volume": 1251130.033313, "trades": 8983, "taker_buy_base": 4525232.95, "taker_buy_quote": 628711.819162 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1409, "high": 0.1409, "low": 0.1308, "close": 0.1376, "volume": 15751628.81, "close_time": 1770148799999, "quote_volume": 2125398.662873, "trades": 12463, "taker_buy_base": 7690584.08, "taker_buy_quote": 1037676.408052 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1375, "high": 0.1436, "low": 0.1358, "close": 0.1371, "volume": 9420444.68, "close_time": 1770163199999, "quote_volume": 1319050.715702, "trades": 7582, "taker_buy_base": 5281787.59, "taker_buy_quote": 739743.640377 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1371, "high": 0.1408, "low": 0.1366, "close": 0.1404, "volume": 3294229.51, "close_time": 1770177599999, "quote_volume": 459060.33951, "trades": 3233, "taker_buy_base": 1904510.14, "taker_buy_quote": 265502.311983 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1403, "high": 0.1412, "low": 0.1391, "close": 0.1406, "volume": 2003915.58, "close_time": 1770191999999, "quote_volume": 281478.166782, "trades": 2051, "taker_buy_base": 1095521.69, "taker_buy_quote": 153930.109622 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1407, "high": 0.1412, "low": 0.1374, "close": 0.1386, "volume": 2485876.34, "close_time": 1770206399999, "quote_volume": 346137.753473, "trades": 2270, "taker_buy_base": 1118800.08, "taker_buy_quote": 155861.085228 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1386, "high": 0.139, "low": 0.1324, "close": 0.1342, "volume": 7168548.02, "close_time": 1770220799999, "quote_volume": 974992.971339, "trades": 7237, "taker_buy_base": 3080304.04, "taker_buy_quote": 418954.714044 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1342, "high": 0.1382, "low": 0.1321, "close": 0.1379, "volume": 12737084.32, "close_time": 1770235199999, "quote_volume": 1713087.742988, "trades": 11219, "taker_buy_base": 6820492.25, "taker_buy_quote": 917925.908454 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.138, "high": 0.1381, "low": 0.131, "close": 0.1336, "volume": 6198780.3, "close_time": 1770249599999, "quote_volume": 830709.147557, "trades": 6079, "taker_buy_base": 3005800.06, "taker_buy_quote": 403078.317906 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1337, "high": 0.1361, "low": 0.1323, "close": 0.1325, "volume": 5838384.44, "close_time": 1770263999999, "quote_volume": 782613.94902, "trades": 5587, "taker_buy_base": 2846622.89, "taker_buy_quote": 381726.175932 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1326, "high": 0.1338, "low": 0.1295, "close": 0.1298, "volume": 7821830.91, "close_time": 1770278399999, "quote_volume": 1028931.416233, "trades": 6911, "taker_buy_base": 3951093.01, "taker_buy_quote": 520207.947829 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1299, "high": 0.1318, "low": 0.1253, "close": 0.1268, "volume": 6981515.06, "close_time": 1770292799999, "quote_volume": 897348.187463, "trades": 5622, "taker_buy_base": 3476379.06, "taker_buy_quote": 447263.119059 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1267, "high": 0.129, "low": 0.1174, "close": 0.1208, "volume": 23442781.36, "close_time": 1770307199999, "quote_volume": 2876261.867306, "trades": 16349, "taker_buy_base": 10265901.05, "taker_buy_quote": 1261635.151176 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1209, "high": 0.124, "low": 0.1177, "close": 0.1183, "volume": 27816113.7, "close_time": 1770321599999, "quote_volume": 3346975.252579, "trades": 17873, "taker_buy_base": 12946987.0, "taker_buy_quote": 1558420.64692 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1184, "high": 0.1194, "low": 0.1127, "close": 0.1139, "volume": 32851756.33, "close_time": 1770335999999, "quote_volume": 3808962.091546, "trades": 20863, "taker_buy_base": 16099354.34, "taker_buy_quote": 1867291.67356 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.114, "high": 0.1164, "low": 0.0994, "close": 0.1125, "volume": 38519276.17, "close_time": 1770350399999, "quote_volume": 4148180.899644, "trades": 29073, "taker_buy_base": 18977234.39, "taker_buy_quote": 2044192.089304 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1126, "high": 0.1186, "low": 0.112, "close": 0.1156, "volume": 10304250.26, "close_time": 1770364799999, "quote_volume": 1194190.470497, "trades": 6895, "taker_buy_base": 5119729.47, "taker_buy_quote": 593219.658114 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1157, "high": 0.1202, "low": 0.1142, "close": 0.1199, "volume": 9867373.42, "close_time": 1770379199999, "quote_volume": 1156535.032127, "trades": 7217, "taker_buy_base": 5338476.2, "taker_buy_quote": 625821.668828 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1198, "high": 0.1249, "low": 0.1188, "close": 0.1236, "volume": 9044983.37, "close_time": 1770393599999, "quote_volume": 1103334.358778, "trades": 7469, "taker_buy_base": 4402024.12, "taker_buy_quote": 537137.635364 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1237, "high": 0.1304, "low": 0.1232, "close": 0.1274, "volume": 12442677.2, "close_time": 1770407999999, "quote_volume": 1582441.413809, "trades": 9770, "taker_buy_base": 6576173.89, "taker_buy_quote": 836210.60497 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1273, "high": 0.1289, "low": 0.1256, "close": 0.1271, "volume": 4387859.95, "close_time": 1770422399999, "quote_volume": 557650.606028, "trades": 3768, "taker_buy_base": 2119668.81, "taker_buy_quote": 269484.679848 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1271, "high": 0.1271, "low": 0.1245, "close": 0.1265, "volume": 4506171.94, "close_time": 1770436799999, "quote_volume": 566275.935875, "trades": 3506, "taker_buy_base": 2253801.91, "taker_buy_quote": 283306.957624 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1265, "high": 0.1272, "low": 0.1207, "close": 0.1221, "volume": 7033533.98, "close_time": 1770451199999, "quote_volume": 870237.771616, "trades": 4995, "taker_buy_base": 3514534.06, "taker_buy_quote": 434732.585714 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.122, "high": 0.123, "low": 0.1213, "close": 0.1223, "volume": 4337928.67, "close_time": 1770465599999, "quote_volume": 529846.057371, "trades": 2720, "taker_buy_base": 2144440.87, "taker_buy_quote": 261906.78449 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1222, "high": 0.1264, "low": 0.1221, "close": 0.1254, "volume": 6564004.46, "close_time": 1770479999999, "quote_volume": 817281.572021, "trades": 4627, "taker_buy_base": 3343327.68, "taker_buy_quote": 416147.644877 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1255, "high": 0.1298, "low": 0.125, "close": 0.1262, "volume": 17354820.35, "close_time": 1770494399999, "quote_volume": 2214075.40171, "trades": 10176, "taker_buy_base": 8444376.52, "taker_buy_quote": 1077408.296671 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1262, "high": 0.1273, "low": 0.1255, "close": 0.1264, "volume": 2187028.61, "close_time": 1770508799999, "quote_volume": 276775.406936, "trades": 2731, "taker_buy_base": 1236113.32, "taker_buy_quote": 156504.031214 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1243, "close": 0.1244, "volume": 2018338.85, "close_time": 1770523199999, "quote_volume": 253136.56454, "trades": 2650, "taker_buy_base": 761576.65, "taker_buy_quote": 95568.483678 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1244, "high": 0.1251, "low": 0.1233, "close": 0.1243, "volume": 1764491.62, "close_time": 1770537599999, "quote_volume": 219218.766367, "trades": 1920, "taker_buy_base": 916692.68, "taker_buy_quote": 113913.115505 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1242, "high": 0.1264, "low": 0.123, "close": 0.1253, "volume": 4535936.96, "close_time": 1770551999999, "quote_volume": 566169.040421, "trades": 4075, "taker_buy_base": 2202360.79, "taker_buy_quote": 274928.6164 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1253, "high": 0.1254, "low": 0.1222, "close": 0.1227, "volume": 5396827.8, "close_time": 1770566399999, "quote_volume": 668421.290789, "trades": 4335, "taker_buy_base": 1983220.04, "taker_buy_quote": 245805.139223 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1226, "high": 0.1229, "low": 0.1199, "close": 0.1214, "volume": 4325431.09, "close_time": 1770580799999, "quote_volume": 524579.457594, "trades": 4403, "taker_buy_base": 2290488.22, "taker_buy_quote": 277839.478716 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1215, "high": 0.1233, "low": 0.1191, "close": 0.1201, "volume": 4454584.36, "close_time": 1770595199999, "quote_volume": 536735.032133, "trades": 3880, "taker_buy_base": 2306655.97, "taker_buy_quote": 278075.842153 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1201, "high": 0.1225, "low": 0.1194, "close": 0.1221, "volume": 3462060.41, "close_time": 1770609599999, "quote_volume": 418456.205013, "trades": 3035, "taker_buy_base": 1464779.63, "taker_buy_quote": 177048.032861 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1221, "high": 0.1221, "low": 0.1191, "close": 0.1191, "volume": 3699768.33, "close_time": 1770623999999, "quote_volume": 446620.048579, "trades": 2521, "taker_buy_base": 1396784.24, "taker_buy_quote": 168699.27346 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1191, "high": 0.1193, "low": 0.1153, "close": 0.1163, "volume": 5825441.37, "close_time": 1770638399999, "quote_volume": 682548.504563, "trades": 4821, "taker_buy_base": 2494706.94, "taker_buy_quote": 292453.09755 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1163, "high": 0.1193, "low": 0.1152, "close": 0.119, "volume": 7434696.39, "close_time": 1770652799999, "quote_volume": 868552.132991, "trades": 4752, "taker_buy_base": 3719372.08, "taker_buy_quote": 434152.616455 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.119, "high": 0.1226, "low": 0.1179, "close": 0.1214, "volume": 4697211.01, "close_time": 1770667199999, "quote_volume": 566269.887706, "trades": 3390, "taker_buy_base": 2505454.16, "taker_buy_quote": 302126.922202 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1213, "high": 0.1219, "low": 0.1193, "close": 0.1205, "volume": 2286596.86, "close_time": 1770681599999, "quote_volume": 275873.633212, "trades": 1675, "taker_buy_base": 1127902.01, "taker_buy_quote": 136178.760371 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1205, "high": 0.1207, "low": 0.1168, "close": 0.1174, "volume": 3302815.16, "close_time": 1770695999999, "quote_volume": 392504.605437, "trades": 2361, "taker_buy_base": 1056004.2, "taker_buy_quote": 125608.474468 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1173, "high": 0.118, "low": 0.1145, "close": 0.1152, "volume": 4355646.06, "close_time": 1770710399999, "quote_volume": 506079.840625, "trades": 3378, "taker_buy_base": 1509599.92, "taker_buy_quote": 175420.1947 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1153, "high": 0.1161, "low": 0.1149, "close": 0.1151, "volume": 4169275.5, "close_time": 1770724799999, "quote_volume": 481468.106594, "trades": 4941, "taker_buy_base": 1895897.43, "taker_buy_quote": 219101.001378 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1151, "high": 0.1166, "low": 0.1139, "close": 0.1163, "volume": 5676492.44, "close_time": 1770739199999, "quote_volume": 652697.521305, "trades": 6136, "taker_buy_base": 3239405.31, "taker_buy_quote": 372588.566007 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1163, "high": 0.1174, "low": 0.1132, "close": 0.1149, "volume": 5274859.47, "close_time": 1770753599999, "quote_volume": 608566.987081, "trades": 3970, "taker_buy_base": 2712443.98, "taker_buy_quote": 312868.409525 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1148, "high": 0.1151, "low": 0.1137, "close": 0.1145, "volume": 2688499.81, "close_time": 1770767999999, "quote_volume": 307782.527905, "trades": 1762, "taker_buy_base": 1419843.74, "taker_buy_quote": 162542.292072 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1145, "high": 0.1154, "low": 0.1132, "close": 0.1143, "volume": 2611411.65, "close_time": 1770782399999, "quote_volume": 298984.357931, "trades": 2056, "taker_buy_base": 1185976.17, "taker_buy_quote": 135861.823294 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1142, "high": 0.1144, "low": 0.111, "close": 0.1111, "volume": 4597379.9, "close_time": 1770796799999, "quote_volume": 515576.262772, "trades": 3433, "taker_buy_base": 1909475.65, "taker_buy_quote": 214226.05702 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1111, "high": 0.1115, "low": 0.1083, "close": 0.1093, "volume": 4227314.76, "close_time": 1770811199999, "quote_volume": 463948.396379, "trades": 2445, "taker_buy_base": 2168999.58, "taker_buy_quote": 238038.931475 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1093, "high": 0.1164, "low": 0.1087, "close": 0.1099, "volume": 10470530.41, "close_time": 1770825599999, "quote_volume": 1165026.057038, "trades": 7274, "taker_buy_base": 5313473.83, "taker_buy_quote": 591328.4392 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1099, "high": 0.1124, "low": 0.1088, "close": 0.1108, "volume": 5547943.13, "close_time": 1770839999999, "quote_volume": 614228.5111, "trades": 4688, "taker_buy_base": 3055016.46, "taker_buy_quote": 338208.485619 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1107, "high": 0.1138, "low": 0.1103, "close": 0.1114, "volume": 4618667.57, "close_time": 1770854399999, "quote_volume": 517104.087782, "trades": 3506, "taker_buy_base": 1946007.71, "taker_buy_quote": 218358.712655 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1115, "high": 0.1154, "low": 0.1115, "close": 0.1154, "volume": 3909344.9, "close_time": 1770868799999, "quote_volume": 444945.634272, "trades": 3303, "taker_buy_base": 1726838.0, "taker_buy_quote": 196682.892563 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1153, "high": 0.1166, "low": 0.114, "close": 0.1164, "volume": 4034232.01, "close_time": 1770883199999, "quote_volume": 465450.71439, "trades": 3755, "taker_buy_base": 1826290.67, "taker_buy_quote": 210831.203513 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1164, "high": 0.119, "low": 0.1151, "close": 0.1178, "volume": 4705001.71, "close_time": 1770897599999, "quote_volume": 551757.39823, "trades": 4001, "taker_buy_base": 2600894.57, "taker_buy_quote": 304953.806185 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1178, "high": 0.118, "low": 0.115, "close": 0.1154, "volume": 5927671.31, "close_time": 1770911999999, "quote_volume": 689426.729509, "trades": 4395, "taker_buy_base": 2642390.46, "taker_buy_quote": 307213.541583 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1154, "high": 0.1177, "low": 0.1129, "close": 0.1161, "volume": 7648907.05, "close_time": 1770926399999, "quote_volume": 880181.089905, "trades": 5573, "taker_buy_base": 3564529.76, "taker_buy_quote": 410312.630642 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1161, "high": 0.1195, "low": 0.1148, "close": 0.1191, "volume": 5414541.15, "close_time": 1770940799999, "quote_volume": 632126.504459, "trades": 3774, "taker_buy_base": 2926736.86, "taker_buy_quote": 342149.484151 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.119, "high": 0.1199, "low": 0.1153, "close": 0.1162, "volume": 7033156.46, "close_time": 1770955199999, "quote_volume": 822134.882157, "trades": 5107, "taker_buy_base": 3266658.98, "taker_buy_quote": 381970.067037 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1162, "high": 0.1163, "low": 0.1139, "close": 0.1151, "volume": 3224299.34, "close_time": 1770969599999, "quote_volume": 371247.597789, "trades": 2294, "taker_buy_base": 1321457.16, "taker_buy_quote": 152239.588624 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1151, "high": 0.1166, "low": 0.1147, "close": 0.1153, "volume": 2685977.22, "close_time": 1770983999999, "quote_volume": 310403.816996, "trades": 2036, "taker_buy_base": 1232405.92, "taker_buy_quote": 142466.781242 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1153, "high": 0.1215, "low": 0.1149, "close": 0.119, "volume": 8406179.94, "close_time": 1770998399999, "quote_volume": 988967.088836, "trades": 6293, "taker_buy_base": 3664869.82, "taker_buy_quote": 431819.098159 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.119, "high": 0.1217, "low": 0.1186, "close": 0.121, "volume": 5635786.52, "close_time": 1771012799999, "quote_volume": 680350.956518, "trades": 4249, "taker_buy_base": 2569357.52, "taker_buy_quote": 310159.035371 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1211, "high": 0.1222, "low": 0.1207, "close": 0.1209, "volume": 4657250.77, "close_time": 1771027199999, "quote_volume": 564189.407611, "trades": 2339, "taker_buy_base": 2060689.79, "taker_buy_quote": 249780.231832 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1209, "high": 0.1222, "low": 0.1202, "close": 0.1219, "volume": 2765865.29, "close_time": 1771041599999, "quote_volume": 335886.350483, "trades": 2447, "taker_buy_base": 1465176.51, "taker_buy_quote": 177910.315286 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1219, "high": 0.1227, "low": 0.1208, "close": 0.1219, "volume": 1169376.2, "close_time": 1771055999999, "quote_volume": 142442.269464, "trades": 1133, "taker_buy_base": 570654.4, "taker_buy_quote": 69501.345249 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1219, "high": 0.1255, "low": 0.1218, "close": 0.1251, "volume": 3825934.21, "close_time": 1771070399999, "quote_volume": 473790.717413, "trades": 3067, "taker_buy_base": 1994865.61, "taker_buy_quote": 247016.174709 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.125, "high": 0.1264, "low": 0.1239, "close": 0.1263, "volume": 3489632.3, "close_time": 1771084799999, "quote_volume": 436429.156967, "trades": 3129, "taker_buy_base": 1865253.98, "taker_buy_quote": 233353.284548 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1263, "high": 0.1299, "low": 0.1254, "close": 0.1293, "volume": 4261344.48, "close_time": 1771099199999, "quote_volume": 544844.73548, "trades": 4312, "taker_buy_base": 2365254.16, "taker_buy_quote": 302166.509242 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1294, "high": 0.13, "low": 0.1271, "close": 0.1285, "volume": 3942764.21, "close_time": 1771113599999, "quote_volume": 507564.424779, "trades": 3562, "taker_buy_base": 2015875.0, "taker_buy_quote": 259662.758281 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1283, "high": 0.1297, "low": 0.1267, "close": 0.1288, "volume": 5262254.96, "close_time": 1771127999999, "quote_volume": 675068.720843, "trades": 4068, "taker_buy_base": 2402631.93, "taker_buy_quote": 308290.422611 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1289, "high": 0.131, "low": 0.1285, "close": 0.1296, "volume": 5285203.37, "close_time": 1771142399999, "quote_volume": 685187.914856, "trades": 4210, "taker_buy_base": 2766545.31, "taker_buy_quote": 358650.886019 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1296, "high": 0.1298, "low": 0.1258, "close": 0.1261, "volume": 4319504.47, "close_time": 1771156799999, "quote_volume": 548134.350083, "trades": 3865, "taker_buy_base": 2087689.99, "taker_buy_quote": 264984.597765 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1261, "high": 0.1263, "low": 0.1216, "close": 0.1233, "volume": 7152985.34, "close_time": 1771171199999, "quote_volume": 882913.742156, "trades": 4632, "taker_buy_base": 3462886.47, "taker_buy_quote": 427776.151586 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1232, "high": 0.1232, "low": 0.1186, "close": 0.1198, "volume": 6821903.22, "close_time": 1771185599999, "quote_volume": 822986.83176, "trades": 5265, "taker_buy_base": 3097142.08, "taker_buy_quote": 373337.989682 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1197, "high": 0.1219, "low": 0.1193, "close": 0.1215, "volume": 3732450.69, "close_time": 1771199999999, "quote_volume": 450528.061375, "trades": 3492, "taker_buy_base": 2004417.18, "taker_buy_quote": 241956.362151 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1215, "high": 0.122, "low": 0.1202, "close": 0.121, "volume": 2042941.3, "close_time": 1771214399999, "quote_volume": 246946.962935, "trades": 1987, "taker_buy_base": 1039014.7, "taker_buy_quote": 125620.773886 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1209, "high": 0.1223, "low": 0.1196, "close": 0.1199, "volume": 3279756.12, "close_time": 1771228799999, "quote_volume": 396296.001064, "trades": 2435, "taker_buy_base": 1787394.29, "taker_buy_quote": 216115.32729 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1198, "high": 0.1216, "low": 0.1194, "close": 0.1209, "volume": 4707931.88, "close_time": 1771243199999, "quote_volume": 566599.140142, "trades": 3365, "taker_buy_base": 2077416.08, "taker_buy_quote": 250405.949239 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.121, "high": 0.1244, "low": 0.1184, "close": 0.1194, "volume": 5211375.52, "close_time": 1771257599999, "quote_volume": 633769.125914, "trades": 4283, "taker_buy_base": 2898280.24, "taker_buy_quote": 353048.383036 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1193, "high": 0.1211, "low": 0.1193, "close": 0.1206, "volume": 3128997.88, "close_time": 1771271999999, "quote_volume": 376530.806453, "trades": 2546, "taker_buy_base": 1590562.6, "taker_buy_quote": 191396.838586 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1207, "high": 0.1241, "low": 0.1203, "close": 0.123, "volume": 3607340.0, "close_time": 1771286399999, "quote_volume": 441742.225278, "trades": 2573, "taker_buy_base": 2076240.4, "taker_buy_quote": 254181.765791 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1231, "high": 0.1239, "low": 0.1216, "close": 0.1227, "volume": 3055383.65, "close_time": 1771300799999, "quote_volume": 375053.098093, "trades": 1882, "taker_buy_base": 1589935.77, "taker_buy_quote": 195136.781955 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1226, "high": 0.1232, "low": 0.1209, "close": 0.1219, "volume": 1770626.97, "close_time": 1771315199999, "quote_volume": 216372.116725, "trades": 1581, "taker_buy_base": 667889.21, "taker_buy_quote": 81642.69829 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1219, "high": 0.1221, "low": 0.1198, "close": 0.1203, "volume": 2157037.52, "close_time": 1771329599999, "quote_volume": 260314.235483, "trades": 2007, "taker_buy_base": 913853.95, "taker_buy_quote": 110226.964494 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1203, "high": 0.1217, "low": 0.1183, "close": 0.1202, "volume": 5640583.26, "close_time": 1771343999999, "quote_volume": 675427.499944, "trades": 4866, "taker_buy_base": 2746267.81, "taker_buy_quote": 328973.327967 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1203, "high": 0.1231, "low": 0.1189, "close": 0.1213, "volume": 4459190.97, "close_time": 1771358399999, "quote_volume": 540963.605952, "trades": 4132, "taker_buy_base": 2174890.77, "taker_buy_quote": 263907.415352 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1212, "high": 0.1216, "low": 0.1201, "close": 0.1204, "volume": 1901273.38, "close_time": 1771372799999, "quote_volume": 229458.206531, "trades": 1770, "taker_buy_base": 861972.08, "taker_buy_quote": 104059.370197 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1204, "high": 0.1208, "low": 0.1192, "close": 0.1206, "volume": 1506277.26, "close_time": 1771387199999, "quote_volume": 180931.724539, "trades": 1580, "taker_buy_base": 831676.37, "taker_buy_quote": 99854.096633 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1207, "high": 0.1219, "low": 0.12, "close": 0.1214, "volume": 1114346.56, "close_time": 1771401599999, "quote_volume": 134446.599613, "trades": 1264, "taker_buy_base": 601987.57, "taker_buy_quote": 72683.284202 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1214, "high": 0.1219, "low": 0.1189, "close": 0.1196, "volume": 2707987.61, "close_time": 1771415999999, "quote_volume": 325542.541326, "trades": 1609, "taker_buy_base": 946080.16, "taker_buy_quote": 113897.071945 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1196, "high": 0.1209, "low": 0.1172, "close": 0.1193, "volume": 4837156.08, "close_time": 1771430399999, "quote_volume": 573281.174595, "trades": 3308, "taker_buy_base": 2544799.36, "taker_buy_quote": 301898.49752 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1193, "high": 0.1193, "low": 0.1144, "close": 0.1148, "volume": 4325744.88, "close_time": 1771444799999, "quote_volume": 505146.307475, "trades": 3141, "taker_buy_base": 1870974.97, "taker_buy_quote": 218344.410141 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1149, "high": 0.1154, "low": 0.114, "close": 0.115, "volume": 2018971.75, "close_time": 1771459199999, "quote_volume": 231529.56573, "trades": 1625, "taker_buy_base": 984028.11, "taker_buy_quote": 112923.503164 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.115, "high": 0.1155, "low": 0.1139, "close": 0.1152, "volume": 1568415.01, "close_time": 1771473599999, "quote_volume": 179800.451283, "trades": 1658, "taker_buy_base": 815644.43, "taker_buy_quote": 93544.064215 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1151, "high": 0.1155, "low": 0.1137, "close": 0.1143, "volume": 2314954.27, "close_time": 1771487999999, "quote_volume": 265208.255379, "trades": 1432, "taker_buy_base": 1222400.54, "taker_buy_quote": 140053.303674 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1143, "high": 0.1144, "low": 0.1122, "close": 0.1123, "volume": 2810173.37, "close_time": 1771502399999, "quote_volume": 317409.36203, "trades": 1830, "taker_buy_base": 1345993.74, "taker_buy_quote": 152041.646064 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1123, "high": 0.1124, "low": 0.1085, "close": 0.1088, "volume": 6250091.9, "close_time": 1771516799999, "quote_volume": 689226.987846, "trades": 3838, "taker_buy_base": 2780364.74, "taker_buy_quote": 306453.988083 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1088, "high": 0.1114, "low": 0.1069, "close": 0.1113, "volume": 6788807.55, "close_time": 1771531199999, "quote_volume": 736652.393286, "trades": 4183, "taker_buy_base": 3526422.37, "taker_buy_quote": 382885.85003 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1113, "high": 0.1126, "low": 0.1102, "close": 0.1108, "volume": 2746027.2, "close_time": 1771545599999, "quote_volume": 306438.941596, "trades": 2117, "taker_buy_base": 1503467.92, "taker_buy_quote": 167796.263891 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1108, "high": 0.1131, "low": 0.1107, "close": 0.1109, "volume": 3904937.6, "close_time": 1771559999999, "quote_volume": 436042.087053, "trades": 2509, "taker_buy_base": 1707327.31, "taker_buy_quote": 190617.889546 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.111, "high": 0.1122, "low": 0.1091, "close": 0.1104, "volume": 7052559.22, "close_time": 1771574399999, "quote_volume": 782464.177669, "trades": 3689, "taker_buy_base": 3171983.65, "taker_buy_quote": 352171.224697 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1104, "high": 0.1119, "low": 0.1099, "close": 0.1102, "volume": 3508678.31, "close_time": 1771588799999, "quote_volume": 389207.093964, "trades": 3172, "taker_buy_base": 2037989.45, "taker_buy_quote": 226280.362464 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1102, "high": 0.1125, "low": 0.1066, "close": 0.1125, "volume": 9584328.52, "close_time": 1771603199999, "quote_volume": 1049662.758555, "trades": 6933, "taker_buy_base": 4907794.82, "taker_buy_quote": 538559.250019 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1125, "high": 0.1134, "low": 0.109, "close": 0.1111, "volume": 7280649.81, "close_time": 1771617599999, "quote_volume": 809027.852045, "trades": 5920, "taker_buy_base": 3673341.91, "taker_buy_quote": 408594.252147 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.111, "high": 0.1115, "low": 0.1099, "close": 0.1113, "volume": 2735646.67, "close_time": 1771631999999, "quote_volume": 302765.195324, "trades": 2234, "taker_buy_base": 1354805.33, "taker_buy_quote": 150005.945157 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1114, "high": 0.112, "low": 0.1102, "close": 0.1103, "volume": 2373249.65, "close_time": 1771646399999, "quote_volume": 263702.056187, "trades": 1689, "taker_buy_base": 1138492.15, "taker_buy_quote": 126549.818588 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1104, "high": 0.1112, "low": 0.1094, "close": 0.1099, "volume": 1413432.76, "close_time": 1771660799999, "quote_volume": 155756.149286, "trades": 1120, "taker_buy_base": 727859.52, "taker_buy_quote": 80241.477596 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1099, "high": 0.1125, "low": 0.1098, "close": 0.1115, "volume": 3617241.92, "close_time": 1771675199999, "quote_volume": 403152.920199, "trades": 2986, "taker_buy_base": 1906123.86, "taker_buy_quote": 212416.54071 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1115, "high": 0.112, "low": 0.1096, "close": 0.1099, "volume": 5307023.32, "close_time": 1771689599999, "quote_volume": 588464.620459, "trades": 4017, "taker_buy_base": 2370907.88, "taker_buy_quote": 263062.375931 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1099, "high": 0.1101, "low": 0.1083, "close": 0.1091, "volume": 4007770.1, "close_time": 1771703999999, "quote_volume": 436649.435369, "trades": 2096, "taker_buy_base": 2189195.09, "taker_buy_quote": 238343.37234 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.109, "high": 0.1091, "low": 0.1079, "close": 0.108, "volume": 2249785.35, "close_time": 1771718399999, "quote_volume": 243866.819112, "trades": 1868, "taker_buy_base": 1105131.9, "taker_buy_quote": 119800.922995 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1079, "high": 0.1079, "low": 0.1039, "close": 0.1049, "volume": 3780339.06, "close_time": 1771732799999, "quote_volume": 399869.022806, "trades": 2643, "taker_buy_base": 1574757.74, "taker_buy_quote": 166494.401251 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1033, "close": 0.1034, "volume": 2485096.18, "close_time": 1771747199999, "quote_volume": 258787.647017, "trades": 1863, "taker_buy_base": 1215837.77, "taker_buy_quote": 126619.809934 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1034, "high": 0.1051, "low": 0.1032, "close": 0.1037, "volume": 2306734.55, "close_time": 1771761599999, "quote_volume": 239906.543273, "trades": 1639, "taker_buy_base": 1217752.54, "taker_buy_quote": 126685.834594 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1038, "high": 0.1039, "low": 0.1009, "close": 0.1015, "volume": 6553942.08, "close_time": 1771775999999, "quote_volume": 669427.0379, "trades": 4933, "taker_buy_base": 3047097.65, "taker_buy_quote": 311121.739505 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1014, "high": 0.1015, "low": 0.0999, "close": 0.1005, "volume": 4349576.24, "close_time": 1771790399999, "quote_volume": 438056.207201, "trades": 2351, "taker_buy_base": 1945875.32, "taker_buy_quote": 196035.475422 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1006, "high": 0.1012, "low": 0.0988, "close": 0.1, "volume": 4474496.51, "close_time": 1771804799999, "quote_volume": 447650.868889, "trades": 2774, "taker_buy_base": 2299365.53, "taker_buy_quote": 230277.195758 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0954, "close": 0.0965, "volume": 13737846.74, "close_time": 1771819199999, "quote_volume": 1331640.48977, "trades": 8028, "taker_buy_base": 6484018.77, "taker_buy_quote": 628371.014269 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0966, "high": 0.0996, "low": 0.0965, "close": 0.0989, "volume": 4953413.01, "close_time": 1771833599999, "quote_volume": 485880.615379, "trades": 3548, "taker_buy_base": 2727619.86, "taker_buy_quote": 267570.994546 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0989, "high": 0.1019, "low": 0.0987, "close": 0.1012, "volume": 4331650.65, "close_time": 1771847999999, "quote_volume": 435068.625465, "trades": 3223, "taker_buy_base": 1969013.28, "taker_buy_quote": 197851.318655 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1012, "high": 0.103, "low": 0.0988, "close": 0.099, "volume": 6166750.87, "close_time": 1771862399999, "quote_volume": 621635.384979, "trades": 4034, "taker_buy_base": 2980812.22, "taker_buy_quote": 300604.219524 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.099, "high": 0.0995, "low": 0.0972, "close": 0.0977, "volume": 7062672.12, "close_time": 1771876799999, "quote_volume": 695459.909066, "trades": 4529, "taker_buy_base": 3333927.37, "taker_buy_quote": 328287.846423 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0976, "high": 0.0986, "low": 0.0971, "close": 0.0985, "volume": 4348996.73, "close_time": 1771891199999, "quote_volume": 426586.951182, "trades": 3091, "taker_buy_base": 1921706.36, "taker_buy_quote": 188575.972648 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0985, "high": 0.0997, "low": 0.0961, "close": 0.0963, "volume": 5354664.07, "close_time": 1771905599999, "quote_volume": 525225.915768, "trades": 3692, "taker_buy_base": 2718443.83, "taker_buy_quote": 266854.068949 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0951, "close": 0.0954, "volume": 3564551.26, "close_time": 1771919999999, "quote_volume": 341417.549128, "trades": 2831, "taker_buy_base": 1667063.66, "taker_buy_quote": 159762.628791 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0941, "close": 0.0952, "volume": 5117971.19, "close_time": 1771934399999, "quote_volume": 485899.303967, "trades": 3164, "taker_buy_base": 2427584.29, "taker_buy_quote": 230457.25349 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0952, "high": 0.099, "low": 0.0949, "close": 0.0988, "volume": 7695761.15, "close_time": 1771948799999, "quote_volume": 744320.313734, "trades": 5388, "taker_buy_base": 3831615.44, "taker_buy_quote": 370649.068075 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0988, "high": 0.0995, "low": 0.098, "close": 0.0988, "volume": 5900576.61, "close_time": 1771963199999, "quote_volume": 583086.324188, "trades": 4181, "taker_buy_base": 2926778.18, "taker_buy_quote": 289270.864662 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0988, "high": 0.0991, "low": 0.0975, "close": 0.0979, "volume": 2736512.97, "close_time": 1771977599999, "quote_volume": 269417.928127, "trades": 1837, "taker_buy_base": 1166130.28, "taker_buy_quote": 114777.451056 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.098, "high": 0.1028, "low": 0.0975, "close": 0.0997, "volume": 8838759.22, "close_time": 1771991999999, "quote_volume": 887223.177281, "trades": 5128, "taker_buy_base": 3994045.38, "taker_buy_quote": 401233.74038 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0997, "high": 0.1009, "low": 0.099, "close": 0.1008, "volume": 3538165.8, "close_time": 1772006399999, "quote_volume": 354192.816916, "trades": 1973, "taker_buy_base": 1794202.83, "taker_buy_quote": 179598.135722 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1007, "high": 0.102, "low": 0.1005, "close": 0.1015, "volume": 3230834.92, "close_time": 1772020799999, "quote_volume": 327636.64204, "trades": 2426, "taker_buy_base": 1651497.86, "taker_buy_quote": 167571.338049 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1015, "high": 0.1076, "low": 0.1011, "close": 0.1067, "volume": 10003400.52, "close_time": 1772035199999, "quote_volume": 1039815.486106, "trades": 6911, "taker_buy_base": 5118991.39, "taker_buy_quote": 532144.622855 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1068, "high": 0.1118, "low": 0.1062, "close": 0.1117, "volume": 10010036.46, "close_time": 1772049599999, "quote_volume": 1091337.663298, "trades": 6393, "taker_buy_base": 5094041.34, "taker_buy_quote": 555835.135329 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1116, "high": 0.1151, "low": 0.108, "close": 0.1094, "volume": 9967332.26, "close_time": 1772063999999, "quote_volume": 1116387.203695, "trades": 5752, "taker_buy_base": 4583719.58, "taker_buy_quote": 513546.418333 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1094, "high": 0.1101, "low": 0.1077, "close": 0.1093, "volume": 6031219.02, "close_time": 1772078399999, "quote_volume": 658252.696227, "trades": 3583, "taker_buy_base": 3005900.28, "taker_buy_quote": 328186.202591 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1092, "high": 0.1117, "low": 0.1083, "close": 0.1116, "volume": 5894042.52, "close_time": 1772092799999, "quote_volume": 648565.023484, "trades": 3984, "taker_buy_base": 2838758.33, "taker_buy_quote": 312453.439355 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1117, "high": 0.1194, "low": 0.1097, "close": 0.1101, "volume": 21592195.03, "close_time": 1772107199999, "quote_volume": 2472114.451925, "trades": 13382, "taker_buy_base": 10996103.11, "taker_buy_quote": 1261330.556566 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1101, "high": 0.1107, "low": 0.1064, "close": 0.1077, "volume": 13530640.56, "close_time": 1772121599999, "quote_volume": 1468480.717907, "trades": 6898, "taker_buy_base": 6589500.29, "taker_buy_quote": 715134.798917 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1077, "high": 0.1078, "low": 0.103, "close": 0.105, "volume": 14700338.08, "close_time": 1772135999999, "quote_volume": 1540900.209356, "trades": 7640, "taker_buy_base": 6793670.43, "taker_buy_quote": 712130.861262 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1049, "high": 0.106, "low": 0.1044, "close": 0.1052, "volume": 3523948.97, "close_time": 1772150399999, "quote_volume": 370433.889457, "trades": 1778, "taker_buy_base": 1677295.7, "taker_buy_quote": 176384.608667 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1053, "high": 0.1059, "low": 0.1042, "close": 0.1057, "volume": 3860059.15, "close_time": 1772164799999, "quote_volume": 404762.286223, "trades": 2226, "taker_buy_base": 1895077.07, "taker_buy_quote": 198716.190628 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1056, "high": 0.1088, "low": 0.1049, "close": 0.107, "volume": 8155539.64, "close_time": 1772179199999, "quote_volume": 871863.508074, "trades": 4330, "taker_buy_base": 3924913.04, "taker_buy_quote": 419673.464749 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1069, "high": 0.109, "low": 0.1039, "close": 0.104, "volume": 8324140.07, "close_time": 1772193599999, "quote_volume": 888556.526078, "trades": 3926, "taker_buy_base": 3610081.61, "taker_buy_quote": 385697.539095 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.104, "high": 0.105, "low": 0.1022, "close": 0.1044, "volume": 9756268.12, "close_time": 1772207999999, "quote_volume": 1012305.643404, "trades": 4471, "taker_buy_base": 4885794.88, "taker_buy_quote": 507130.027653 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1044, "high": 0.1044, "low": 0.1014, "close": 0.1017, "volume": 7641524.79, "close_time": 1772222399999, "quote_volume": 783614.080081, "trades": 3972, "taker_buy_base": 3870553.93, "taker_buy_quote": 396980.912024 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1017, "high": 0.1029, "low": 0.0996, "close": 0.1028, "volume": 3559797.6, "close_time": 1772236799999, "quote_volume": 362850.773931, "trades": 1938, "taker_buy_base": 1793468.3, "taker_buy_quote": 182954.415124 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1028, "high": 0.1044, "low": 0.1026, "close": 0.1036, "volume": 2723043.55, "close_time": 1772251199999, "quote_volume": 281786.238075, "trades": 1296, "taker_buy_base": 1292028.38, "taker_buy_quote": 133795.299879 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1036, "high": 0.1037, "low": 0.0956, "close": 0.0976, "volume": 9739120.7, "close_time": 1772265599999, "quote_volume": 960206.611711, "trades": 4396, "taker_buy_base": 4423002.95, "taker_buy_quote": 435791.829418 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0975, "high": 0.0975, "low": 0.0952, "close": 0.0955, "volume": 6603094.29, "close_time": 1772279999999, "quote_volume": 634822.613189, "trades": 2913, "taker_buy_base": 3177104.14, "taker_buy_quote": 305530.599912 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0955, "high": 0.0999, "low": 0.0954, "close": 0.0984, "volume": 9011484.96, "close_time": 1772294399999, "quote_volume": 883327.772956, "trades": 3712, "taker_buy_base": 4204985.58, "taker_buy_quote": 412076.729577 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0984, "high": 0.1034, "low": 0.098, "close": 0.1025, "volume": 7025917.37, "close_time": 1772308799999, "quote_volume": 702470.577697, "trades": 2906, "taker_buy_base": 3406053.47, "taker_buy_quote": 340546.936356 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1024, "high": 0.1053, "low": 0.102, "close": 0.1042, "volume": 6253191.98, "close_time": 1772323199999, "quote_volume": 649634.17089, "trades": 3310, "taker_buy_base": 2828353.54, "taker_buy_quote": 293963.331916 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1042, "high": 0.1081, "low": 0.1025, "close": 0.1065, "volume": 6368080.84, "close_time": 1772337599999, "quote_volume": 673338.348966, "trades": 3700, "taker_buy_base": 2959332.13, "taker_buy_quote": 313049.965735 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1065, "high": 0.1068, "low": 0.1042, "close": 0.1058, "volume": 3766214.1, "close_time": 1772351999999, "quote_volume": 397132.871519, "trades": 1901, "taker_buy_base": 1662610.31, "taker_buy_quote": 175305.883173 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1037, "close": 0.1042, "volume": 3167889.74, "close_time": 1772366399999, "quote_volume": 331888.822523, "trades": 1605, "taker_buy_base": 1455224.38, "taker_buy_quote": 152474.153854 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1041, "high": 0.1069, "low": 0.1033, "close": 0.1052, "volume": 6009923.72, "close_time": 1772380799999, "quote_volume": 631988.206654, "trades": 2955, "taker_buy_base": 2922352.37, "taker_buy_quote": 307468.985991 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1053, "high": 0.1061, "low": 0.1025, "close": 0.1029, "volume": 7168498.98, "close_time": 1772395199999, "quote_volume": 745887.553821, "trades": 3241, "taker_buy_base": 3570528.53, "taker_buy_quote": 371623.68563 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1029, "high": 0.1048, "low": 0.1008, "close": 0.1036, "volume": 5549205.69, "close_time": 1772409599999, "quote_volume": 569909.33147, "trades": 2977, "taker_buy_base": 2854150.0, "taker_buy_quote": 293005.67163 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1036, "high": 0.1065, "low": 0.1034, "close": 0.1061, "volume": 4360172.37, "close_time": 1772423999999, "quote_volume": 458468.756265, "trades": 2658, "taker_buy_base": 2136210.41, "taker_buy_quote": 224683.444374 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1063, "high": 0.1073, "low": 0.1026, "close": 0.1033, "volume": 4319840.29, "close_time": 1772438399999, "quote_volume": 454776.565437, "trades": 2269, "taker_buy_base": 2024066.41, "taker_buy_quote": 213303.332334 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1033, "high": 0.1047, "low": 0.1019, "close": 0.1041, "volume": 4712042.34, "close_time": 1772452799999, "quote_volume": 488210.848269, "trades": 2203, "taker_buy_base": 2371442.09, "taker_buy_quote": 245940.164036 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.104, "high": 0.1108, "low": 0.1027, "close": 0.1094, "volume": 8472672.43, "close_time": 1772467199999, "quote_volume": 905073.208789, "trades": 4122, "taker_buy_base": 4392086.83, "taker_buy_quote": 469631.751236 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1095, "high": 0.1166, "low": 0.1089, "close": 0.1157, "volume": 15210947.68, "close_time": 1772481599999, "quote_volume": 1726939.358831, "trades": 8049, "taker_buy_base": 7970664.67, "taker_buy_quote": 904935.605639 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1157, "high": 0.1177, "low": 0.1132, "close": 0.1139, "volume": 6718457.67, "close_time": 1772495999999, "quote_volume": 776440.297828, "trades": 3888, "taker_buy_base": 2987086.61, "taker_buy_quote": 345379.586965 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.114, "high": 0.1145, "low": 0.1122, "close": 0.1131, "volume": 4315692.09, "close_time": 1772510399999, "quote_volume": 488753.018662, "trades": 2589, "taker_buy_base": 1980632.93, "taker_buy_quote": 224408.789161 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1132, "high": 0.1151, "low": 0.1118, "close": 0.1132, "volume": 5212691.35, "close_time": 1772524799999, "quote_volume": 589530.299416, "trades": 3252, "taker_buy_base": 2348140.12, "taker_buy_quote": 265732.374537 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1132, "high": 0.1139, "low": 0.1081, "close": 0.1091, "volume": 7331796.9, "close_time": 1772539199999, "quote_volume": 807300.957467, "trades": 4153, "taker_buy_base": 3757497.28, "taker_buy_quote": 413640.519352 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1091, "high": 0.1107, "low": 0.1072, "close": 0.109, "volume": 7101912.63, "close_time": 1772553599999, "quote_volume": 772008.29401, "trades": 4270, "taker_buy_base": 3738809.33, "taker_buy_quote": 406656.074448 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1091, "high": 0.1131, "low": 0.1088, "close": 0.1108, "volume": 9883499.98, "close_time": 1772567999999, "quote_volume": 1097850.18351, "trades": 5018, "taker_buy_base": 5101362.22, "taker_buy_quote": 566441.301672 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1106, "high": 0.1118, "low": 0.1088, "close": 0.1112, "volume": 4214098.05, "close_time": 1772582399999, "quote_volume": 464968.525938, "trades": 2347, "taker_buy_base": 2225660.44, "taker_buy_quote": 245704.777347 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1113, "high": 0.1127, "low": 0.1102, "close": 0.1109, "volume": 4041598.95, "close_time": 1772596799999, "quote_volume": 451085.972196, "trades": 2514, "taker_buy_base": 1953215.4, "taker_buy_quote": 218059.106478 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.111, "high": 0.1125, "low": 0.1098, "close": 0.1118, "volume": 4068174.39, "close_time": 1772611199999, "quote_volume": 451002.894763, "trades": 2329, "taker_buy_base": 1900948.86, "taker_buy_quote": 210706.089316 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1118, "high": 0.1199, "low": 0.1115, "close": 0.116, "volume": 13398325.56, "close_time": 1772625599999, "quote_volume": 1555894.117758, "trades": 7405, "taker_buy_base": 6718115.01, "taker_buy_quote": 781147.360777 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.116, "high": 0.1196, "low": 0.1145, "close": 0.1195, "volume": 9666255.29, "close_time": 1772639999999, "quote_volume": 1131179.034707, "trades": 4689, "taker_buy_base": 5280815.82, "taker_buy_quote": 618468.88014 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1195, "high": 0.1197, "low": 0.1161, "close": 0.1186, "volume": 4297259.96, "close_time": 1772654399999, "quote_volume": 507199.350771, "trades": 2457, "taker_buy_base": 1993362.94, "taker_buy_quote": 235327.987048 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1185, "high": 0.1201, "low": 0.115, "close": 0.1174, "volume": 4267079.46, "close_time": 1772668799999, "quote_volume": 501563.444857, "trades": 2743, "taker_buy_base": 1764161.34, "taker_buy_quote": 207771.066321 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1174, "high": 0.1182, "low": 0.1161, "close": 0.1175, "volume": 3759129.04, "close_time": 1772683199999, "quote_volume": 440770.234419, "trades": 2584, "taker_buy_base": 2100406.35, "taker_buy_quote": 246267.131028 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1176, "high": 0.119, "low": 0.1156, "close": 0.1169, "volume": 6461961.86, "close_time": 1772697599999, "quote_volume": 759439.085097, "trades": 4181, "taker_buy_base": 3047575.85, "taker_buy_quote": 358349.390729 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1169, "high": 0.1189, "low": 0.1156, "close": 0.1159, "volume": 4517134.0, "close_time": 1772711999999, "quote_volume": 530785.388879, "trades": 2831, "taker_buy_base": 2271282.34, "taker_buy_quote": 266878.213223 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1158, "high": 0.1175, "low": 0.1146, "close": 0.1153, "volume": 6847110.64, "close_time": 1772726399999, "quote_volume": 793256.445661, "trades": 3578, "taker_buy_base": 3218508.88, "taker_buy_quote": 372698.085926 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1154, "high": 0.1157, "low": 0.1122, "close": 0.1152, "volume": 6135594.49, "close_time": 1772740799999, "quote_volume": 698478.372166, "trades": 3639, "taker_buy_base": 2654272.56, "taker_buy_quote": 302411.222909 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1153, "high": 0.1174, "low": 0.1148, "close": 0.1152, "volume": 4958359.92, "close_time": 1772755199999, "quote_volume": 575230.51323, "trades": 2432, "taker_buy_base": 2296098.81, "taker_buy_quote": 266527.669067 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1151, "high": 0.1156, "low": 0.1139, "close": 0.1143, "volume": 2067605.25, "close_time": 1772769599999, "quote_volume": 237327.92551, "trades": 1468, "taker_buy_base": 1060726.2, "taker_buy_quote": 121710.820405 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1143, "high": 0.1163, "low": 0.1122, "close": 0.1158, "volume": 3522617.31, "close_time": 1772783999999, "quote_volume": 400927.862876, "trades": 2128, "taker_buy_base": 1770555.4, "taker_buy_quote": 201585.732799 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1158, "high": 0.1158, "low": 0.1127, "close": 0.1129, "volume": 3093231.97, "close_time": 1772798399999, "quote_volume": 352999.786819, "trades": 2207, "taker_buy_base": 1517592.87, "taker_buy_quote": 173347.399735 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1128, "high": 0.1134, "low": 0.1064, "close": 0.1069, "volume": 10095142.85, "close_time": 1772812799999, "quote_volume": 1110722.927291, "trades": 5008, "taker_buy_base": 4018141.23, "taker_buy_quote": 442466.939215 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1048, "close": 0.1055, "volume": 3533869.97, "close_time": 1772827199999, "quote_volume": 374511.028729, "trades": 2157, "taker_buy_base": 1677660.54, "taker_buy_quote": 177911.559062 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1056, "high": 0.106, "low": 0.1041, "close": 0.1047, "volume": 2506051.48, "close_time": 1772841599999, "quote_volume": 263212.37122, "trades": 1190, "taker_buy_base": 1277304.53, "taker_buy_quote": 134140.866105 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1024, "close": 0.1024, "volume": 1221603.41, "close_time": 1772855999999, "quote_volume": 126931.602154, "trades": 752, "taker_buy_base": 578065.03, "taker_buy_quote": 60130.138233 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1025, "high": 0.1028, "low": 0.101, "close": 0.1015, "volume": 2140861.86, "close_time": 1772870399999, "quote_volume": 217969.385903, "trades": 1321, "taker_buy_base": 974915.48, "taker_buy_quote": 99298.701443 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1015, "high": 0.103, "low": 0.1013, "close": 0.1027, "volume": 3029983.67, "close_time": 1772884799999, "quote_volume": 309809.928253, "trades": 1533, "taker_buy_base": 1315358.94, "taker_buy_quote": 134564.557605 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1027, "high": 0.1028, "low": 0.1, "close": 0.1008, "volume": 5375034.85, "close_time": 1772899199999, "quote_volume": 545194.894767, "trades": 2911, "taker_buy_base": 2371924.36, "taker_buy_quote": 240610.568636 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1007, "high": 0.1027, "low": 0.1003, "close": 0.1007, "volume": 4696268.17, "close_time": 1772913599999, "quote_volume": 476579.856773, "trades": 2084, "taker_buy_base": 1985709.2, "taker_buy_quote": 201575.736537 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1008, "high": 0.1013, "low": 0.099, "close": 0.1009, "volume": 2214718.37, "close_time": 1772927999999, "quote_volume": 222793.272848, "trades": 1054, "taker_buy_base": 1135625.03, "taker_buy_quote": 114207.481257 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1009, "high": 0.1013, "low": 0.0998, "close": 0.1002, "volume": 2518852.89, "close_time": 1772942399999, "quote_volume": 253521.74282, "trades": 1087, "taker_buy_base": 1336874.75, "taker_buy_quote": 134529.762429 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1001, "high": 0.1004, "low": 0.0988, "close": 0.0998, "volume": 1955132.08, "close_time": 1772956799999, "quote_volume": 195022.983771, "trades": 1278, "taker_buy_base": 850705.59, "taker_buy_quote": 84876.485159 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0998, "high": 0.1016, "low": 0.0991, "close": 0.1001, "volume": 2911397.55, "close_time": 1772971199999, "quote_volume": 291946.604084, "trades": 1499, "taker_buy_base": 1425557.06, "taker_buy_quote": 142891.728084 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1001, "high": 0.1012, "low": 0.0982, "close": 0.0989, "volume": 4224255.28, "close_time": 1772985599999, "quote_volume": 419809.568159, "trades": 1920, "taker_buy_base": 1847138.37, "taker_buy_quote": 183592.540437 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0989, "high": 0.1003, "low": 0.0979, "close": 0.0999, "volume": 3527958.56, "close_time": 1772999999999, "quote_volume": 348861.413986, "trades": 1946, "taker_buy_base": 1915293.72, "taker_buy_quote": 189465.985519 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0999, "high": 0.1004, "low": 0.0967, "close": 0.0988, "volume": 5640216.66, "close_time": 1773014399999, "quote_volume": 557123.303703, "trades": 2548, "taker_buy_base": 2727510.63, "taker_buy_quote": 269553.962314 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0988, "high": 0.1019, "low": 0.0986, "close": 0.1002, "volume": 4473724.36, "close_time": 1773028799999, "quote_volume": 447469.589372, "trades": 2624, "taker_buy_base": 2300542.09, "taker_buy_quote": 230185.75582 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1003, "high": 0.1027, "low": 0.0999, "close": 0.1015, "volume": 5589973.64, "close_time": 1773043199999, "quote_volume": 565912.341934, "trades": 2894, "taker_buy_base": 2770905.73, "taker_buy_quote": 280617.004574 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1015, "high": 0.1026, "low": 0.1003, "close": 0.1013, "volume": 3454113.7, "close_time": 1773057599999, "quote_volume": 350979.33359, "trades": 1797, "taker_buy_base": 1773110.81, "taker_buy_quote": 180254.794852 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1013, "high": 0.104, "low": 0.1011, "close": 0.1034, "volume": 6950411.2, "close_time": 1773071999999, "quote_volume": 714986.206858, "trades": 3332, "taker_buy_base": 3221755.64, "taker_buy_quote": 331354.979011 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1034, "high": 0.105, "low": 0.1015, "close": 0.1026, "volume": 5893325.58, "close_time": 1773086399999, "quote_volume": 605422.61019, "trades": 2874, "taker_buy_base": 2834291.89, "taker_buy_quote": 291198.678792 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1007, "close": 0.101, "volume": 4826255.03, "close_time": 1773100799999, "quote_volume": 491764.014735, "trades": 1945, "taker_buy_base": 2202065.55, "taker_buy_quote": 224412.910429 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1011, "high": 0.1043, "low": 0.1009, "close": 0.1014, "volume": 4351272.46, "close_time": 1773115199999, "quote_volume": 445618.949441, "trades": 2291, "taker_buy_base": 2256098.87, "taker_buy_quote": 231084.195929 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1015, "high": 0.1032, "low": 0.1011, "close": 0.1029, "volume": 4628893.97, "close_time": 1773129599999, "quote_volume": 472493.758551, "trades": 2299, "taker_buy_base": 2303771.3, "taker_buy_quote": 235145.792514 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.103, "high": 0.1054, "low": 0.103, "close": 0.1041, "volume": 4677449.43, "close_time": 1773143999999, "quote_volume": 487550.396823, "trades": 2506, "taker_buy_base": 2337381.09, "taker_buy_quote": 243741.436932 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1042, "high": 0.1066, "low": 0.1021, "close": 0.1062, "volume": 9016690.72, "close_time": 1773158399999, "quote_volume": 940907.37369, "trades": 3803, "taker_buy_base": 3957957.0, "taker_buy_quote": 413866.727592 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1063, "high": 0.1069, "low": 0.1026, "close": 0.103, "volume": 7333402.39, "close_time": 1773172799999, "quote_volume": 770014.41084, "trades": 3400, "taker_buy_base": 3140237.56, "taker_buy_quote": 330096.940005 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.103, "high": 0.1042, "low": 0.1021, "close": 0.103, "volume": 3016574.9, "close_time": 1773187199999, "quote_volume": 311132.532411, "trades": 1718, "taker_buy_base": 1461402.02, "taker_buy_quote": 150940.08266 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.103, "high": 0.1034, "low": 0.102, "close": 0.1025, "volume": 2991449.78, "close_time": 1773201599999, "quote_volume": 307431.422431, "trades": 1640, "taker_buy_base": 1685485.32, "taker_buy_quote": 173270.31783 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1025, "high": 0.1029, "low": 0.101, "close": 0.1013, "volume": 3517702.26, "close_time": 1773215999999, "quote_volume": 358072.997635, "trades": 1686, "taker_buy_base": 1709593.81, "taker_buy_quote": 174040.798816 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1013, "high": 0.103, "low": 0.1007, "close": 0.1023, "volume": 2738988.62, "close_time": 1773230399999, "quote_volume": 278328.858166, "trades": 1389, "taker_buy_base": 1356488.94, "taker_buy_quote": 137952.605304 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1024, "high": 0.1069, "low": 0.1021, "close": 0.1045, "volume": 7692352.23, "close_time": 1773244799999, "quote_volume": 806160.221297, "trades": 4210, "taker_buy_base": 4239285.86, "taker_buy_quote": 444054.318407 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1045, "high": 0.1062, "low": 0.104, "close": 0.1057, "volume": 3654256.13, "close_time": 1773259199999, "quote_volume": 383903.578857, "trades": 1913, "taker_buy_base": 1779326.47, "taker_buy_quote": 187146.94491 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1056, "high": 0.106, "low": 0.1044, "close": 0.1048, "volume": 2890676.56, "close_time": 1773273599999, "quote_volume": 304351.720109, "trades": 1633, "taker_buy_base": 1440416.27, "taker_buy_quote": 151667.303105 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.105, "high": 0.1058, "low": 0.1037, "close": 0.1037, "volume": 3035418.96, "close_time": 1773287999999, "quote_volume": 318397.286408, "trades": 1669, "taker_buy_base": 1160433.81, "taker_buy_quote": 121736.581795 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1038, "high": 0.1047, "low": 0.1034, "close": 0.1043, "volume": 3500016.08, "close_time": 1773302399999, "quote_volume": 364409.719589, "trades": 1684, "taker_buy_base": 1780426.79, "taker_buy_quote": 185422.438526 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1043, "high": 0.1055, "low": 0.1039, "close": 0.1042, "volume": 3778836.33, "close_time": 1773316799999, "quote_volume": 395339.944729, "trades": 1764, "taker_buy_base": 2057556.39, "taker_buy_quote": 215311.826629 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1043, "high": 0.1057, "low": 0.1026, "close": 0.1052, "volume": 4427766.94, "close_time": 1773331199999, "quote_volume": 461935.601997, "trades": 1937, "taker_buy_base": 2284239.48, "taker_buy_quote": 238500.976589 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1052, "high": 0.1065, "low": 0.1046, "close": 0.1062, "volume": 4054591.14, "close_time": 1773345599999, "quote_volume": 428407.313264, "trades": 2162, "taker_buy_base": 1992235.7, "taker_buy_quote": 210564.932187 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1062, "high": 0.1075, "low": 0.1052, "close": 0.1064, "volume": 3346503.79, "close_time": 1773359999999, "quote_volume": 355529.237345, "trades": 2020, "taker_buy_base": 1946508.86, "taker_buy_quote": 206858.740681 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1064, "high": 0.1121, "low": 0.1062, "close": 0.1116, "volume": 4022492.18, "close_time": 1773374399999, "quote_volume": 439585.27284, "trades": 3641, "taker_buy_base": 2051712.98, "taker_buy_quote": 224151.75863 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1116, "high": 0.1132, "low": 0.1109, "close": 0.1123, "volume": 4216488.91, "close_time": 1773388799999, "quote_volume": 471167.10379, "trades": 2862, "taker_buy_base": 2166749.9, "taker_buy_quote": 242133.157377 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1123, "high": 0.1149, "low": 0.1117, "close": 0.1135, "volume": 5647923.37, "close_time": 1773403199999, "quote_volume": 641985.582797, "trades": 3896, "taker_buy_base": 2631496.34, "taker_buy_quote": 299237.348164 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1136, "high": 0.1164, "low": 0.1116, "close": 0.112, "volume": 7169532.23, "close_time": 1773417599999, "quote_volume": 815172.396947, "trades": 4083, "taker_buy_base": 3437721.53, "taker_buy_quote": 391505.310609 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1121, "high": 0.1125, "low": 0.1088, "close": 0.1091, "volume": 4836682.96, "close_time": 1773431999999, "quote_volume": 534124.986407, "trades": 3062, "taker_buy_base": 2208177.03, "taker_buy_quote": 243801.631768 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1092, "high": 0.1104, "low": 0.1078, "close": 0.1087, "volume": 1622551.98, "close_time": 1773446399999, "quote_volume": 176748.902489, "trades": 1740, "taker_buy_base": 759586.77, "taker_buy_quote": 82737.511821 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1087, "high": 0.1101, "low": 0.1073, "close": 0.1097, "volume": 1572820.77, "close_time": 1773460799999, "quote_volume": 170530.020356, "trades": 1605, "taker_buy_base": 760524.5, "taker_buy_quote": 82505.456546 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1097, "high": 0.1106, "low": 0.1071, "close": 0.1074, "volume": 2592964.27, "close_time": 1773475199999, "quote_volume": 281719.132228, "trades": 2295, "taker_buy_base": 1470318.82, "taker_buy_quote": 160053.660425 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1074, "high": 0.108, "low": 0.1067, "close": 0.1072, "volume": 1655495.91, "close_time": 1773489599999, "quote_volume": 177618.160497, "trades": 1249, "taker_buy_base": 801909.4, "taker_buy_quote": 86017.155017 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1072, "high": 0.1085, "low": 0.1066, "close": 0.1079, "volume": 1808367.6, "close_time": 1773503999999, "quote_volume": 194345.823041, "trades": 1019, "taker_buy_base": 966648.87, "taker_buy_quote": 103881.416081 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1077, "high": 0.1087, "low": 0.1067, "close": 0.1069, "volume": 1865496.56, "close_time": 1773518399999, "quote_volume": 200930.875399, "trades": 965, "taker_buy_base": 1050551.93, "taker_buy_quote": 113227.446748 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1069, "high": 0.1082, "low": 0.1064, "close": 0.108, "volume": 1637054.27, "close_time": 1773532799999, "quote_volume": 175623.563902, "trades": 1036, "taker_buy_base": 623760.28, "taker_buy_quote": 66925.419279 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1079, "high": 0.1102, "low": 0.1072, "close": 0.1092, "volume": 2034497.98, "close_time": 1773547199999, "quote_volume": 221242.83183, "trades": 1372, "taker_buy_base": 957999.27, "taker_buy_quote": 104163.030002 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1094, "high": 0.1095, "low": 0.1079, "close": 0.1084, "volume": 1794553.15, "close_time": 1773561599999, "quote_volume": 195052.86459, "trades": 1391, "taker_buy_base": 730850.96, "taker_buy_quote": 79456.299011 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1085, "high": 0.1092, "low": 0.1083, "close": 0.109, "volume": 1420721.22, "close_time": 1773575999999, "quote_volume": 154429.497204, "trades": 822, "taker_buy_base": 716033.1, "taker_buy_quote": 77845.204173 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.109, "high": 0.1098, "low": 0.1073, "close": 0.1081, "volume": 2936002.87, "close_time": 1773590399999, "quote_volume": 317982.541178, "trades": 1637, "taker_buy_base": 1657706.11, "taker_buy_quote": 179627.824525 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.108, "high": 0.1092, "low": 0.1077, "close": 0.1089, "volume": 2271863.7, "close_time": 1773604799999, "quote_volume": 246228.368806, "trades": 1277, "taker_buy_base": 1213352.11, "taker_buy_quote": 131535.183353 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1089, "high": 0.1115, "low": 0.1086, "close": 0.1104, "volume": 4053272.41, "close_time": 1773619199999, "quote_volume": 446678.488039, "trades": 2271, "taker_buy_base": 2330728.24, "taker_buy_quote": 257010.638629 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1104, "high": 0.1137, "low": 0.11, "close": 0.1125, "volume": 3891936.12, "close_time": 1773633599999, "quote_volume": 433522.833846, "trades": 2470, "taker_buy_base": 1849736.85, "taker_buy_quote": 206064.501438 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1126, "high": 0.1177, "low": 0.1126, "close": 0.1173, "volume": 7145995.45, "close_time": 1773647999999, "quote_volume": 825695.112349, "trades": 3895, "taker_buy_base": 4057961.66, "taker_buy_quote": 469266.579659 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1172, "high": 0.1186, "low": 0.1152, "close": 0.1152, "volume": 4203900.3, "close_time": 1773662399999, "quote_volume": 490087.827411, "trades": 2876, "taker_buy_base": 2470464.36, "taker_buy_quote": 288024.629192 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1152, "high": 0.118, "low": 0.1149, "close": 0.1171, "volume": 7587302.13, "close_time": 1773676799999, "quote_volume": 882671.862205, "trades": 4111, "taker_buy_base": 4514632.47, "taker_buy_quote": 525316.576254 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.117, "high": 0.119, "low": 0.1167, "close": 0.1183, "volume": 7521875.93, "close_time": 1773691199999, "quote_volume": 888687.760871, "trades": 3655, "taker_buy_base": 4561916.52, "taker_buy_quote": 539134.238101 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1184, "high": 0.1207, "low": 0.118, "close": 0.1196, "volume": 4909025.88, "close_time": 1773705599999, "quote_volume": 586592.01022, "trades": 3086, "taker_buy_base": 2921650.78, "taker_buy_quote": 349192.877003 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1196, "high": 0.12, "low": 0.1166, "close": 0.1171, "volume": 6267724.48, "close_time": 1773719999999, "quote_volume": 743901.6343, "trades": 4870, "taker_buy_base": 3953848.22, "taker_buy_quote": 469820.959746 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1171, "high": 0.1177, "low": 0.1146, "close": 0.1171, "volume": 3416141.71, "close_time": 1773734399999, "quote_volume": 396884.510837, "trades": 2505, "taker_buy_base": 1678923.42, "taker_buy_quote": 194961.846545 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1172, "high": 0.1176, "low": 0.116, "close": 0.1164, "volume": 2810116.89, "close_time": 1773748799999, "quote_volume": 327981.151121, "trades": 2273, "taker_buy_base": 1603960.11, "taker_buy_quote": 187248.025479 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1164, "high": 0.1175, "low": 0.1151, "close": 0.1161, "volume": 5751568.92, "close_time": 1773763199999, "quote_volume": 667466.116496, "trades": 3838, "taker_buy_base": 3063748.86, "taker_buy_quote": 355623.978213 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1161, "high": 0.1173, "low": 0.1157, "close": 0.1161, "volume": 2857050.89, "close_time": 1773777599999, "quote_volume": 332750.532156, "trades": 2281, "taker_buy_base": 1770651.21, "taker_buy_quote": 206288.52275 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1161, "high": 0.1189, "low": 0.116, "close": 0.1167, "volume": 2850038.47, "close_time": 1773791999999, "quote_volume": 335189.437238, "trades": 2011, "taker_buy_base": 1447942.33, "taker_buy_quote": 170303.648819 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1167, "high": 0.1179, "low": 0.1152, "close": 0.1169, "volume": 2654456.35, "close_time": 1773806399999, "quote_volume": 309736.774476, "trades": 2122, "taker_buy_base": 1705493.23, "taker_buy_quote": 198981.724795 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.117, "high": 0.1175, "low": 0.1147, "close": 0.1154, "volume": 2448983.94, "close_time": 1773820799999, "quote_volume": 284427.416991, "trades": 1966, "taker_buy_base": 1463743.27, "taker_buy_quote": 170060.016482 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1154, "high": 0.116, "low": 0.1118, "close": 0.1121, "volume": 4192629.73, "close_time": 1773835199999, "quote_volume": 476907.608832, "trades": 2330, "taker_buy_base": 2054530.25, "taker_buy_quote": 234123.934707 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1121, "high": 0.1122, "low": 0.107, "close": 0.1076, "volume": 6490667.2, "close_time": 1773849599999, "quote_volume": 709577.291136, "trades": 3428, "taker_buy_base": 3284498.3, "taker_buy_quote": 359306.596622 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1076, "high": 0.1097, "low": 0.1069, "close": 0.1077, "volume": 5124490.17, "close_time": 1773863999999, "quote_volume": 554459.913738, "trades": 2865, "taker_buy_base": 2400239.72, "taker_buy_quote": 259777.279505 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1077, "high": 0.109, "low": 0.1069, "close": 0.1082, "volume": 2826880.87, "close_time": 1773878399999, "quote_volume": 305761.821853, "trades": 1284, "taker_buy_base": 1478991.95, "taker_buy_quote": 159961.254716 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1082, "high": 0.1086, "low": 0.1072, "close": 0.1075, "volume": 2265902.3, "close_time": 1773892799999, "quote_volume": 244503.176123, "trades": 1501, "taker_buy_base": 1144741.08, "taker_buy_quote": 123536.166866 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1074, "high": 0.1075, "low": 0.1041, "close": 0.1044, "volume": 3412564.31, "close_time": 1773907199999, "quote_volume": 360890.896537, "trades": 1828, "taker_buy_base": 1539982.93, "taker_buy_quote": 162969.33438 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1045, "high": 0.1055, "low": 0.1031, "close": 0.1034, "volume": 3853756.1, "close_time": 1773921599999, "quote_volume": 402016.030577, "trades": 1874, "taker_buy_base": 2051457.3, "taker_buy_quote": 214175.159018 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1035, "high": 0.1036, "low": 0.1008, "close": 0.1018, "volume": 6542905.39, "close_time": 1773935999999, "quote_volume": 668249.257045, "trades": 3227, "taker_buy_base": 3579239.64, "taker_buy_quote": 365493.81775 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1018, "high": 0.1036, "low": 0.1007, "close": 0.1026, "volume": 3984443.65, "close_time": 1773950399999, "quote_volume": 406739.566588, "trades": 1905, "taker_buy_base": 2033723.57, "taker_buy_quote": 207609.391952 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1026, "high": 0.1039, "low": 0.1024, "close": 0.103, "volume": 2682938.15, "close_time": 1773964799999, "quote_volume": 276786.851537, "trades": 1480, "taker_buy_base": 1298910.19, "taker_buy_quote": 134028.453328 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1031, "high": 0.1048, "low": 0.103, "close": 0.1044, "volume": 3234762.92, "close_time": 1773979199999, "quote_volume": 336413.259091, "trades": 1716, "taker_buy_base": 2025091.31, "taker_buy_quote": 210663.725748 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1044, "high": 0.1061, "low": 0.1041, "close": 0.1051, "volume": 3522509.58, "close_time": 1773993599999, "quote_volume": 370962.433074, "trades": 1736, "taker_buy_base": 2083229.14, "taker_buy_quote": 219296.657766 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1053, "high": 0.1065, "low": 0.1038, "close": 0.1042, "volume": 3149573.08, "close_time": 1774007999999, "quote_volume": 330022.493445, "trades": 1716, "taker_buy_base": 2006651.7, "taker_buy_quote": 210122.625756 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1044, "high": 0.1046, "low": 0.1009, "close": 0.1022, "volume": 6684858.39, "close_time": 1774022399999, "quote_volume": 688629.786503, "trades": 2943, "taker_buy_base": 3480522.33, "taker_buy_quote": 358906.174104 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1003, "close": 0.1012, "volume": 3588344.01, "close_time": 1774036799999, "quote_volume": 364757.882759, "trades": 1715, "taker_buy_base": 2189659.4, "taker_buy_quote": 222554.005136 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1012, "high": 0.1034, "low": 0.1005, "close": 0.1019, "volume": 2299715.95, "close_time": 1774051199999, "quote_volume": 234689.992717, "trades": 1507, "taker_buy_base": 1078400.13, "taker_buy_quote": 109913.419121 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.102, "high": 0.1026, "low": 0.1016, "close": 0.1023, "volume": 1350954.61, "close_time": 1774065599999, "quote_volume": 137951.582845, "trades": 978, "taker_buy_base": 710414.95, "taker_buy_quote": 72556.885686 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1023, "high": 0.1028, "low": 0.1019, "close": 0.1021, "volume": 1449736.96, "close_time": 1774079999999, "quote_volume": 148445.054706, "trades": 841, "taker_buy_base": 754213.67, "taker_buy_quote": 77236.168925 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1022, "high": 0.1023, "low": 0.1011, "close": 0.1011, "volume": 968979.47, "close_time": 1774094399999, "quote_volume": 98568.800507, "trades": 517, "taker_buy_base": 436334.09, "taker_buy_quote": 44385.15891 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1012, "high": 0.1021, "low": 0.1007, "close": 0.1021, "volume": 1831702.88, "close_time": 1774108799999, "quote_volume": 185497.670417, "trades": 1343, "taker_buy_base": 778399.4, "taker_buy_quote": 78880.368688 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1021, "high": 0.1022, "low": 0.1011, "close": 0.1015, "volume": 1709275.31, "close_time": 1774123199999, "quote_volume": 173371.040741, "trades": 628, "taker_buy_base": 891421.62, "taker_buy_quote": 90437.602702 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1015, "high": 0.1026, "low": 0.0983, "close": 0.0991, "volume": 3553587.54, "close_time": 1774137599999, "quote_volume": 356625.742571, "trades": 1640, "taker_buy_base": 1519684.73, "taker_buy_quote": 152734.723774 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0991, "high": 0.1002, "low": 0.0965, "close": 0.0992, "volume": 5593960.44, "close_time": 1774151999999, "quote_volume": 551142.808331, "trades": 2219, "taker_buy_base": 2480022.17, "taker_buy_quote": 244427.211941 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0992, "high": 0.0999, "low": 0.0986, "close": 0.0986, "volume": 2291938.57, "close_time": 1774166399999, "quote_volume": 227849.787827, "trades": 1165, "taker_buy_base": 1004355.08, "taker_buy_quote": 99781.440228 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0987, "high": 0.0987, "low": 0.0972, "close": 0.0974, "volume": 2582337.78, "close_time": 1774180799999, "quote_volume": 252981.606595, "trades": 1434, "taker_buy_base": 1114007.8, "taker_buy_quote": 109141.718564 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0973, "high": 0.0986, "low": 0.0973, "close": 0.098, "volume": 2393260.83, "close_time": 1774195199999, "quote_volume": 234547.993307, "trades": 1395, "taker_buy_base": 996250.91, "taker_buy_quote": 97628.956291 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0979, "high": 0.098, "low": 0.095, "close": 0.0956, "volume": 3578958.96, "close_time": 1774209599999, "quote_volume": 344739.029282, "trades": 1691, "taker_buy_base": 1395160.44, "taker_buy_quote": 134658.894593 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0956, "high": 0.0963, "low": 0.0938, "close": 0.0954, "volume": 3840602.13, "close_time": 1774223999999, "quote_volume": 365526.244012, "trades": 1680, "taker_buy_base": 1865410.14, "taker_buy_quote": 177744.006222 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0955, "high": 0.0973, "low": 0.0954, "close": 0.0963, "volume": 2043549.28, "close_time": 1774238399999, "quote_volume": 196716.61561, "trades": 896, "taker_buy_base": 1033836.57, "taker_buy_quote": 99553.780828 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0962, "high": 0.0972, "low": 0.0943, "close": 0.0946, "volume": 3046171.42, "close_time": 1774252799999, "quote_volume": 291822.714306, "trades": 1258, "taker_buy_base": 1536857.67, "taker_buy_quote": 147297.172945 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0947, "high": 0.0989, "low": 0.0925, "close": 0.0957, "volume": 16196872.09, "close_time": 1774267199999, "quote_volume": 1557099.644141, "trades": 5608, "taker_buy_base": 8164515.03, "taker_buy_quote": 785551.814265 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.096, "high": 0.0976, "low": 0.0932, "close": 0.0933, "volume": 9634349.02, "close_time": 1774281599999, "quote_volume": 921483.2443, "trades": 3837, "taker_buy_base": 4165835.68, "taker_buy_quote": 399044.779102 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0933, "high": 0.0942, "low": 0.0918, "close": 0.0932, "volume": 10847583.16, "close_time": 1774295999999, "quote_volume": 1010401.827914, "trades": 4107, "taker_buy_base": 5112853.57, "taker_buy_quote": 476306.979239 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0932, "high": 0.0952, "low": 0.0922, "close": 0.0938, "volume": 6277654.35, "close_time": 1774310399999, "quote_volume": 588785.945128, "trades": 2175, "taker_buy_base": 3048056.87, "taker_buy_quote": 286083.262555 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0938, "high": 0.094, "low": 0.0912, "close": 0.0926, "volume": 5946501.5, "close_time": 1774324799999, "quote_volume": 549502.319608, "trades": 2272, "taker_buy_base": 2752537.59, "taker_buy_quote": 254426.378888 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0926, "high": 0.0942, "low": 0.0912, "close": 0.0942, "volume": 9582192.46, "close_time": 1774339199999, "quote_volume": 883298.472419, "trades": 3163, "taker_buy_base": 4647430.21, "taker_buy_quote": 428892.295503 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0942, "high": 0.0957, "low": 0.0936, "close": 0.0952, "volume": 5295439.21, "close_time": 1774353599999, "quote_volume": 499965.527297, "trades": 1656, "taker_buy_base": 2684538.99, "taker_buy_quote": 253780.974061 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0915, "close": 0.0923, "volume": 6602681.52, "close_time": 1774367999999, "quote_volume": 614238.973544, "trades": 2783, "taker_buy_base": 2963015.55, "taker_buy_quote": 275823.64928 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0922, "high": 0.0936, "low": 0.0916, "close": 0.0924, "volume": 6204905.83, "close_time": 1774382399999, "quote_volume": 574251.184673, "trades": 2303, "taker_buy_base": 2702665.84, "taker_buy_quote": 250204.819347 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0924, "high": 0.0961, "low": 0.0923, "close": 0.0952, "volume": 4629760.99, "close_time": 1774396799999, "quote_volume": 439969.770118, "trades": 1816, "taker_buy_base": 2577222.6, "taker_buy_quote": 245009.567762 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0952, "high": 0.0956, "low": 0.0939, "close": 0.0947, "volume": 2077676.59, "close_time": 1774411199999, "quote_volume": 196717.337341, "trades": 810, "taker_buy_base": 952642.32, "taker_buy_quote": 90241.437302 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0947, "high": 0.0956, "low": 0.0939, "close": 0.0949, "volume": 1854890.68, "close_time": 1774425599999, "quote_volume": 175398.897677, "trades": 732, "taker_buy_base": 1048740.65, "taker_buy_quote": 99085.592068 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.095, "high": 0.0977, "low": 0.095, "close": 0.0975, "volume": 4887000.25, "close_time": 1774439999999, "quote_volume": 471857.246271, "trades": 1681, "taker_buy_base": 2594980.1, "taker_buy_quote": 250524.966064 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0975, "high": 0.1009, "low": 0.0975, "close": 0.0989, "volume": 10806665.14, "close_time": 1774454399999, "quote_volume": 1072495.127769, "trades": 3737, "taker_buy_base": 5728771.17, "taker_buy_quote": 568270.504726 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.099, "high": 0.1038, "low": 0.0979, "close": 0.1022, "volume": 10041543.75, "close_time": 1774468799999, "quote_volume": 1014524.942923, "trades": 4176, "taker_buy_base": 5185769.71, "taker_buy_quote": 524695.358194 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1023, "high": 0.105, "low": 0.0996, "close": 0.1044, "volume": 9508110.66, "close_time": 1774483199999, "quote_volume": 972394.228977, "trades": 3198, "taker_buy_base": 4766362.91, "taker_buy_quote": 488023.765667 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1043, "high": 0.1098, "low": 0.103, "close": 0.1049, "volume": 12040931.44, "close_time": 1774497599999, "quote_volume": 1286771.719537, "trades": 4559, "taker_buy_base": 5866050.19, "taker_buy_quote": 627300.524804 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1049, "high": 0.1063, "low": 0.1004, "close": 0.1015, "volume": 8047552.24, "close_time": 1774511999999, "quote_volume": 829779.075975, "trades": 2701, "taker_buy_base": 3922328.12, "taker_buy_quote": 404253.010391 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1014, "high": 0.1021, "low": 0.0981, "close": 0.0983, "volume": 8843701.94, "close_time": 1774526399999, "quote_volume": 880027.866695, "trades": 2418, "taker_buy_base": 3466771.44, "taker_buy_quote": 345277.744602 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0982, "high": 0.0993, "low": 0.0972, "close": 0.0972, "volume": 5323924.59, "close_time": 1774540799999, "quote_volume": 522685.801202, "trades": 1485, "taker_buy_base": 2333284.34, "taker_buy_quote": 229143.129724 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0973, "high": 0.0979, "low": 0.0955, "close": 0.0956, "volume": 7482273.0, "close_time": 1774555199999, "quote_volume": 724583.592051, "trades": 1787, "taker_buy_base": 3627365.59, "taker_buy_quote": 351469.824071 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0957, "high": 0.0979, "low": 0.0951, "close": 0.0967, "volume": 5059151.6, "close_time": 1774569599999, "quote_volume": 490330.569462, "trades": 1307, "taker_buy_base": 2498170.11, "taker_buy_quote": 242188.389425 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0967, "high": 0.0991, "low": 0.0966, "close": 0.0984, "volume": 2455318.24, "close_time": 1774583999999, "quote_volume": 240265.302964, "trades": 892, "taker_buy_base": 1189209.15, "taker_buy_quote": 116360.524999 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0985, "high": 0.0996, "low": 0.0976, "close": 0.0983, "volume": 3584459.92, "close_time": 1774598399999, "quote_volume": 353476.808779, "trades": 990, "taker_buy_base": 1825302.09, "taker_buy_quote": 179992.029992 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0983, "high": 0.0986, "low": 0.0926, "close": 0.0933, "volume": 7146934.02, "close_time": 1774612799999, "quote_volume": 680483.059799, "trades": 2272, "taker_buy_base": 3026515.98, "taker_buy_quote": 287215.565986 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0934, "high": 0.094, "low": 0.0921, "close": 0.0929, "volume": 5148973.6, "close_time": 1774627199999, "quote_volume": 479039.272895, "trades": 1638, "taker_buy_base": 2465174.55, "taker_buy_quote": 229414.98988 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0897, "close": 0.0904, "volume": 6003054.29, "close_time": 1774641599999, "quote_volume": 545470.094719, "trades": 1730, "taker_buy_base": 2948187.19, "taker_buy_quote": 267700.993022 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0885, "close": 0.0887, "volume": 2359670.48, "close_time": 1774655999999, "quote_volume": 210995.333838, "trades": 744, "taker_buy_base": 1139228.9, "taker_buy_quote": 101807.090825 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0891, "high": 0.0899, "low": 0.0879, "close": 0.0892, "volume": 2338404.74, "close_time": 1774670399999, "quote_volume": 207437.544547, "trades": 870, "taker_buy_base": 1077327.18, "taker_buy_quote": 95682.047458 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0892, "high": 0.0915, "low": 0.0884, "close": 0.0915, "volume": 1719464.06, "close_time": 1774684799999, "quote_volume": 154913.769748, "trades": 853, "taker_buy_base": 1024569.85, "taker_buy_quote": 92492.496816 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0916, "high": 0.0925, "low": 0.0906, "close": 0.0911, "volume": 5075383.81, "close_time": 1774699199999, "quote_volume": 465315.840931, "trades": 1250, "taker_buy_base": 2088049.93, "taker_buy_quote": 191470.852665 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0911, "high": 0.0937, "low": 0.0897, "close": 0.0926, "volume": 7922650.93, "close_time": 1774713599999, "quote_volume": 722419.673391, "trades": 2439, "taker_buy_base": 3357417.13, "taker_buy_quote": 307098.478513 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0928, "high": 0.0949, "low": 0.0923, "close": 0.0934, "volume": 4922669.12, "close_time": 1774727999999, "quote_volume": 458664.202915, "trades": 1743, "taker_buy_base": 2627436.84, "taker_buy_quote": 244666.285279 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0936, "high": 0.094, "low": 0.0901, "close": 0.0906, "volume": 3243501.38, "close_time": 1774742399999, "quote_volume": 298674.142221, "trades": 957, "taker_buy_base": 1192847.76, "taker_buy_quote": 109870.610733 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0906, "high": 0.0915, "low": 0.09, "close": 0.0911, "volume": 2025883.36, "close_time": 1774756799999, "quote_volume": 184127.804756, "trades": 617, "taker_buy_base": 981992.53, "taker_buy_quote": 89285.702375 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0911, "high": 0.0912, "low": 0.09, "close": 0.0903, "volume": 1668937.71, "close_time": 1774771199999, "quote_volume": 151308.664814, "trades": 485, "taker_buy_base": 848953.57, "taker_buy_quote": 76976.167403 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0902, "high": 0.092, "low": 0.0898, "close": 0.0915, "volume": 1587415.04, "close_time": 1774785599999, "quote_volume": 143970.06452, "trades": 744, "taker_buy_base": 802164.48, "taker_buy_quote": 72845.882975 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0897, "close": 0.0903, "volume": 3532469.09, "close_time": 1774799999999, "quote_volume": 318815.309378, "trades": 1086, "taker_buy_base": 1583151.66, "taker_buy_quote": 142917.837221 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0904, "high": 0.0908, "low": 0.0893, "close": 0.0898, "volume": 3266312.9, "close_time": 1774814399999, "quote_volume": 293758.086904, "trades": 848, "taker_buy_base": 1108921.19, "taker_buy_quote": 99843.688105 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0899, "high": 0.0912, "low": 0.0866, "close": 0.0897, "volume": 5303660.54, "close_time": 1774828799999, "quote_volume": 475666.834059, "trades": 1747, "taker_buy_base": 2204560.62, "taker_buy_quote": 197325.617336 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0899, "high": 0.0926, "low": 0.0898, "close": 0.0915, "volume": 3674430.79, "close_time": 1774843199999, "quote_volume": 335168.946574, "trades": 1505, "taker_buy_base": 1987966.15, "taker_buy_quote": 181408.194259 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0915, "high": 0.0925, "low": 0.0905, "close": 0.0911, "volume": 3297305.72, "close_time": 1774857599999, "quote_volume": 301295.978395, "trades": 1094, "taker_buy_base": 1682509.3, "taker_buy_quote": 153856.682826 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0912, "high": 0.0925, "low": 0.0906, "close": 0.0918, "volume": 3227586.56, "close_time": 1774871999999, "quote_volume": 295006.164678, "trades": 970, "taker_buy_base": 1681984.34, "taker_buy_quote": 153911.452117 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0919, "high": 0.0939, "low": 0.0914, "close": 0.0933, "volume": 4622999.45, "close_time": 1774886399999, "quote_volume": 427792.011907, "trades": 1767, "taker_buy_base": 2503920.6, "taker_buy_quote": 231679.446842 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0933, "high": 0.0934, "low": 0.0899, "close": 0.0909, "volume": 3943035.92, "close_time": 1774900799999, "quote_volume": 359283.787491, "trades": 1467, "taker_buy_base": 2026619.42, "taker_buy_quote": 184564.315713 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.091, "high": 0.0933, "low": 0.0908, "close": 0.0912, "volume": 3459776.93, "close_time": 1774915199999, "quote_volume": 317966.713098, "trades": 1293, "taker_buy_base": 1697899.88, "taker_buy_quote": 156203.951428 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0912, "high": 0.094, "low": 0.091, "close": 0.0928, "volume": 2612915.19, "close_time": 1774929599999, "quote_volume": 241983.5101, "trades": 1394, "taker_buy_base": 1630988.6, "taker_buy_quote": 151012.613801 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0929, "high": 0.093, "low": 0.0915, "close": 0.0924, "volume": 3217519.95, "close_time": 1774943999999, "quote_volume": 296017.536424, "trades": 988, "taker_buy_base": 1608649.24, "taker_buy_quote": 148063.729581 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0924, "high": 0.0928, "low": 0.0897, "close": 0.0911, "volume": 5014832.7, "close_time": 1774958399999, "quote_volume": 454572.524845, "trades": 1534, "taker_buy_base": 2216417.91, "taker_buy_quote": 201074.075677 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0912, "high": 0.0924, "low": 0.0894, "close": 0.0894, "volume": 3722096.05, "close_time": 1774972799999, "quote_volume": 338636.187801, "trades": 1462, "taker_buy_base": 1825920.35, "taker_buy_quote": 166228.428506 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0895, "high": 0.0927, "low": 0.0893, "close": 0.0911, "volume": 4456273.61, "close_time": 1774987199999, "quote_volume": 406023.221549, "trades": 1674, "taker_buy_base": 2171476.97, "taker_buy_quote": 197825.536306 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.091, "high": 0.0914, "low": 0.0899, "close": 0.091, "volume": 1667994.01, "close_time": 1775001599999, "quote_volume": 150943.430264, "trades": 779, "taker_buy_base": 756879.82, "taker_buy_quote": 68474.641335 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0909, "high": 0.0918, "low": 0.0893, "close": 0.0913, "volume": 2536769.22, "close_time": 1775015999999, "quote_volume": 229351.774298, "trades": 1055, "taker_buy_base": 1299854.33, "taker_buy_quote": 117723.108787 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0913, "high": 0.0938, "low": 0.0911, "close": 0.0929, "volume": 3076819.74, "close_time": 1775030399999, "quote_volume": 284158.307507, "trades": 1550, "taker_buy_base": 1632927.14, "taker_buy_quote": 150843.753997 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0931, "high": 0.0935, "low": 0.0905, "close": 0.0905, "volume": 3003005.35, "close_time": 1775044799999, "quote_volume": 276063.646036, "trades": 1405, "taker_buy_base": 1711912.65, "taker_buy_quote": 157241.78042 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0906, "high": 0.0923, "low": 0.0895, "close": 0.0906, "volume": 6492456.77, "close_time": 1775059199999, "quote_volume": 588476.420123, "trades": 2118, "taker_buy_base": 3375643.21, "taker_buy_quote": 305838.269617 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0906, "high": 0.0927, "low": 0.0897, "close": 0.0906, "volume": 4257333.36, "close_time": 1775073599999, "quote_volume": 387712.481129, "trades": 1535, "taker_buy_base": 2363230.33, "taker_buy_quote": 215412.617538 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0906, "high": 0.0914, "low": 0.0897, "close": 0.0903, "volume": 2548268.67, "close_time": 1775087999999, "quote_volume": 230493.679115, "trades": 951, "taker_buy_base": 1215397.76, "taker_buy_quote": 109936.40021 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0902, "high": 0.0909, "low": 0.0842, "close": 0.0847, "volume": 6232630.3, "close_time": 1775102399999, "quote_volume": 543714.983874, "trades": 2510, "taker_buy_base": 2533161.5, "taker_buy_quote": 221643.855383 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0846, "high": 0.0854, "low": 0.0823, "close": 0.0825, "volume": 7947862.15, "close_time": 1775116799999, "quote_volume": 666463.185964, "trades": 2091, "taker_buy_base": 3377347.39, "taker_buy_quote": 283602.031006 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0809, "close": 0.082, "volume": 6184348.46, "close_time": 1775131199999, "quote_volume": 505379.2351, "trades": 2069, "taker_buy_base": 3043490.24, "taker_buy_quote": 248885.146575 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0819, "high": 0.0821, "low": 0.0789, "close": 0.0795, "volume": 9579233.18, "close_time": 1775145599999, "quote_volume": 771500.299576, "trades": 2377, "taker_buy_base": 4674812.71, "taker_buy_quote": 376668.497113 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0795, "high": 0.0825, "low": 0.0793, "close": 0.0808, "volume": 9380922.88, "close_time": 1775159999999, "quote_volume": 757042.156051, "trades": 2821, "taker_buy_base": 3925315.58, "taker_buy_quote": 317279.012668 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0808, "high": 0.0816, "low": 0.0806, "close": 0.0812, "volume": 3446717.01, "close_time": 1775174399999, "quote_volume": 279294.249181, "trades": 1156, "taker_buy_base": 1431398.1, "taker_buy_quote": 116069.414196 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0813, "high": 0.0821, "low": 0.0808, "close": 0.081, "volume": 2478721.24, "close_time": 1775188799999, "quote_volume": 201595.230851, "trades": 791, "taker_buy_base": 1500519.05, "taker_buy_quote": 122060.020583 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0809, "high": 0.0827, "low": 0.0807, "close": 0.0819, "volume": 4058768.92, "close_time": 1775203199999, "quote_volume": 332148.573547, "trades": 1410, "taker_buy_base": 1790942.94, "taker_buy_quote": 146592.981805 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0819, "high": 0.0826, "low": 0.0812, "close": 0.082, "volume": 3066030.12, "close_time": 1775217599999, "quote_volume": 250878.494335, "trades": 1103, "taker_buy_base": 1722044.16, "taker_buy_quote": 140948.396036 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0821, "high": 0.0831, "low": 0.0807, "close": 0.0807, "volume": 5335986.87, "close_time": 1775231999999, "quote_volume": 437148.185411, "trades": 1378, "taker_buy_base": 2957217.11, "taker_buy_quote": 242312.656669 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0807, "high": 0.0814, "low": 0.0797, "close": 0.0804, "volume": 2715829.34, "close_time": 1775246399999, "quote_volume": 218660.209101, "trades": 1158, "taker_buy_base": 1349298.38, "taker_buy_quote": 108668.225362 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0803, "high": 0.0808, "low": 0.0789, "close": 0.0798, "volume": 2604590.7, "close_time": 1775260799999, "quote_volume": 207334.005124, "trades": 912, "taker_buy_base": 1174030.64, "taker_buy_quote": 93466.559958 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0798, "high": 0.0807, "low": 0.0796, "close": 0.0804, "volume": 1279644.08, "close_time": 1775275199999, "quote_volume": 102603.477365, "trades": 724, "taker_buy_base": 694150.43, "taker_buy_quote": 55677.322647 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0794, "close": 0.08, "volume": 1514309.43, "close_time": 1775289599999, "quote_volume": 121063.095395, "trades": 683, "taker_buy_base": 587549.51, "taker_buy_quote": 47010.860869 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.08, "high": 0.081, "low": 0.0795, "close": 0.081, "volume": 1904658.03, "close_time": 1775303999999, "quote_volume": 152644.694188, "trades": 945, "taker_buy_base": 962786.16, "taker_buy_quote": 77119.085387 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0809, "high": 0.0816, "low": 0.08, "close": 0.0808, "volume": 3346402.67, "close_time": 1775318399999, "quote_volume": 270475.644298, "trades": 1479, "taker_buy_base": 1867376.27, "taker_buy_quote": 150993.875986 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0808, "high": 0.0811, "low": 0.0802, "close": 0.0805, "volume": 2184870.04, "close_time": 1775332799999, "quote_volume": 176067.378619, "trades": 697, "taker_buy_base": 975697.55, "taker_buy_quote": 78638.250712 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0798, "close": 0.08, "volume": 2051314.26, "close_time": 1775347199999, "quote_volume": 164422.635358, "trades": 680, "taker_buy_base": 828701.23, "taker_buy_quote": 66421.097323 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0801, "high": 0.0802, "low": 0.079, "close": 0.0794, "volume": 2638557.48, "close_time": 1775361599999, "quote_volume": 209797.71301, "trades": 1001, "taker_buy_base": 1251299.79, "taker_buy_quote": 99502.825256 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0764, "close": 0.0775, "volume": 5574571.47, "close_time": 1775375999999, "quote_volume": 433702.213223, "trades": 2026, "taker_buy_base": 2708398.71, "taker_buy_quote": 210688.897815 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0775, "high": 0.0785, "low": 0.0773, "close": 0.0777, "volume": 2563625.8, "close_time": 1775390399999, "quote_volume": 199701.28434, "trades": 981, "taker_buy_base": 1011414.18, "taker_buy_quote": 78814.521753 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0776, "high": 0.078, "low": 0.0766, "close": 0.0773, "volume": 3225588.27, "close_time": 1775404799999, "quote_volume": 249119.448942, "trades": 1359, "taker_buy_base": 1582647.01, "taker_buy_quote": 122239.394468 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0773, "high": 0.0784, "low": 0.0771, "close": 0.0776, "volume": 3018643.93, "close_time": 1775419199999, "quote_volume": 234635.507176, "trades": 1033, "taker_buy_base": 1709266.07, "taker_buy_quote": 132811.66683 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0777, "high": 0.0807, "low": 0.0775, "close": 0.0805, "volume": 3600708.37, "close_time": 1775433599999, "quote_volume": 284242.544012, "trades": 1229, "taker_buy_base": 2210481.45, "taker_buy_quote": 174775.766703 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0808, "high": 0.0818, "low": 0.0804, "close": 0.0806, "volume": 3845780.29, "close_time": 1775447999999, "quote_volume": 311619.424635, "trades": 1261, "taker_buy_base": 2150838.04, "taker_buy_quote": 174358.708769 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0808, "high": 0.0814, "low": 0.0801, "close": 0.0808, "volume": 2486846.23, "close_time": 1775462399999, "quote_volume": 200899.434424, "trades": 718, "taker_buy_base": 1406992.0, "taker_buy_quote": 113665.158287 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0808, "high": 0.0836, "low": 0.0808, "close": 0.0833, "volume": 6320066.39, "close_time": 1775476799999, "quote_volume": 520723.825234, "trades": 1613, "taker_buy_base": 3568126.44, "taker_buy_quote": 293922.906414 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0834, "high": 0.0856, "low": 0.0822, "close": 0.0847, "volume": 9119898.66, "close_time": 1775491199999, "quote_volume": 761984.572296, "trades": 2600, "taker_buy_base": 4429978.1, "taker_buy_quote": 370206.64443 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0846, "high": 0.0852, "low": 0.0828, "close": 0.084, "volume": 5651845.31, "close_time": 1775505599999, "quote_volume": 475292.92378, "trades": 2022, "taker_buy_base": 2657676.34, "taker_buy_quote": 223595.365515 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0807, "close": 0.0817, "volume": 3064067.55, "close_time": 1775519999999, "quote_volume": 251987.026826, "trades": 1253, "taker_buy_base": 1244830.15, "taker_buy_quote": 102641.222235 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0816, "high": 0.0828, "low": 0.0811, "close": 0.0813, "volume": 3108882.53, "close_time": 1775534399999, "quote_volume": 254907.034785, "trades": 997, "taker_buy_base": 1721501.68, "taker_buy_quote": 141113.767645 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0813, "high": 0.0816, "low": 0.0802, "close": 0.0808, "volume": 2387089.77, "close_time": 1775548799999, "quote_volume": 192984.10329, "trades": 931, "taker_buy_base": 1096299.48, "taker_buy_quote": 88599.953901 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0809, "high": 0.0822, "low": 0.0804, "close": 0.0804, "volume": 3116368.93, "close_time": 1775563199999, "quote_volume": 253269.626625, "trades": 1269, "taker_buy_base": 1559404.56, "taker_buy_quote": 126682.478328 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0805, "high": 0.0826, "low": 0.0794, "close": 0.0816, "volume": 6369092.56, "close_time": 1775577599999, "quote_volume": 516754.785249, "trades": 2103, "taker_buy_base": 3060522.54, "taker_buy_quote": 248763.305246 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0816, "high": 0.0844, "low": 0.081, "close": 0.0843, "volume": 4925523.66, "close_time": 1775591999999, "quote_volume": 406727.773672, "trades": 1951, "taker_buy_base": 2910579.81, "taker_buy_quote": 240282.957004 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0842, "high": 0.0913, "low": 0.0834, "close": 0.0908, "volume": 12770276.66, "close_time": 1775606399999, "quote_volume": 1116670.579256, "trades": 4677, "taker_buy_base": 6750544.93, "taker_buy_quote": 590759.294027 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0909, "high": 0.0923, "low": 0.0893, "close": 0.0895, "volume": 4476521.01, "close_time": 1775620799999, "quote_volume": 406556.300496, "trades": 2724, "taker_buy_base": 2216476.52, "taker_buy_quote": 201489.512365 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0895, "high": 0.0929, "low": 0.0894, "close": 0.0921, "volume": 7862288.73, "close_time": 1775635199999, "quote_volume": 719435.903903, "trades": 3336, "taker_buy_base": 4162170.66, "taker_buy_quote": 381050.407455 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0921, "high": 0.0943, "low": 0.0908, "close": 0.092, "volume": 6667645.27, "close_time": 1775649599999, "quote_volume": 618241.556523, "trades": 3042, "taker_buy_base": 3364569.5, "taker_buy_quote": 312560.809486 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.092, "high": 0.0924, "low": 0.0891, "close": 0.0911, "volume": 5194162.4, "close_time": 1775663999999, "quote_volume": 471634.495063, "trades": 1962, "taker_buy_base": 2460867.09, "taker_buy_quote": 223628.076298 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0912, "high": 0.0922, "low": 0.0884, "close": 0.089, "volume": 6011865.61, "close_time": 1775678399999, "quote_volume": 545191.706945, "trades": 2309, "taker_buy_base": 3397114.36, "taker_buy_quote": 308327.569691 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0891, "high": 0.0906, "low": 0.0878, "close": 0.0881, "volume": 5439262.91, "close_time": 1775692799999, "quote_volume": 483955.538282, "trades": 1901, "taker_buy_base": 2667499.1, "taker_buy_quote": 237218.161184 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0861, "close": 0.0865, "volume": 2920743.64, "close_time": 1775707199999, "quote_volume": 254121.43815, "trades": 1715, "taker_buy_base": 1395314.28, "taker_buy_quote": 121495.500885 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0864, "high": 0.0874, "low": 0.0859, "close": 0.0866, "volume": 2056811.76, "close_time": 1775721599999, "quote_volume": 178747.203442, "trades": 859, "taker_buy_base": 1178601.36, "taker_buy_quote": 102443.857533 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0868, "high": 0.088, "low": 0.0865, "close": 0.0868, "volume": 4283970.24, "close_time": 1775735999999, "quote_volume": 373898.659336, "trades": 1450, "taker_buy_base": 2035965.57, "taker_buy_quote": 177715.237682 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0868, "high": 0.0917, "low": 0.0864, "close": 0.091, "volume": 4415755.03, "close_time": 1775750399999, "quote_volume": 391430.772989, "trades": 2052, "taker_buy_base": 2353276.17, "taker_buy_quote": 208458.616873 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0909, "high": 0.0922, "low": 0.0899, "close": 0.0918, "volume": 7386633.95, "close_time": 1775764799999, "quote_volume": 673846.780279, "trades": 2720, "taker_buy_base": 3827638.15, "taker_buy_quote": 349263.479792 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0919, "high": 0.0939, "low": 0.0904, "close": 0.0905, "volume": 6348027.38, "close_time": 1775779199999, "quote_volume": 586752.278585, "trades": 2555, "taker_buy_base": 2606985.13, "taker_buy_quote": 240988.504623 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0905, "high": 0.095, "low": 0.0903, "close": 0.0948, "volume": 4196709.26, "close_time": 1775793599999, "quote_volume": 390573.556397, "trades": 2245, "taker_buy_base": 2023615.79, "taker_buy_quote": 188421.623628 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0948, "high": 0.0989, "low": 0.0946, "close": 0.0956, "volume": 10523783.93, "close_time": 1775807999999, "quote_volume": 1021944.86556, "trades": 4450, "taker_buy_base": 5865669.67, "taker_buy_quote": 570283.278036 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0955, "high": 0.0984, "low": 0.0948, "close": 0.0948, "volume": 7059939.23, "close_time": 1775822399999, "quote_volume": 679194.338217, "trades": 2540, "taker_buy_base": 2970241.27, "taker_buy_quote": 286104.385489 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0948, "high": 0.0977, "low": 0.0933, "close": 0.0963, "volume": 6986572.37, "close_time": 1775836799999, "quote_volume": 663705.783257, "trades": 2802, "taker_buy_base": 3406478.02, "taker_buy_quote": 323470.496095 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0964, "high": 0.0988, "low": 0.0953, "close": 0.0962, "volume": 6131315.38, "close_time": 1775851199999, "quote_volume": 593277.913107, "trades": 2470, "taker_buy_base": 2968118.48, "taker_buy_quote": 287071.513929 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0961, "high": 0.0964, "low": 0.0941, "close": 0.0946, "volume": 3106003.11, "close_time": 1775865599999, "quote_volume": 294957.198107, "trades": 1097, "taker_buy_base": 1483429.63, "taker_buy_quote": 140902.074314 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0945, "high": 0.0953, "low": 0.0935, "close": 0.0943, "volume": 1850239.7, "close_time": 1775879999999, "quote_volume": 174665.440293, "trades": 818, "taker_buy_base": 851150.06, "taker_buy_quote": 80481.803851 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0943, "high": 0.0951, "low": 0.0934, "close": 0.0936, "volume": 1929368.67, "close_time": 1775894399999, "quote_volume": 181757.899195, "trades": 807, "taker_buy_base": 802587.46, "taker_buy_quote": 75588.679887 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0936, "high": 0.0939, "low": 0.0926, "close": 0.0934, "volume": 3589450.26, "close_time": 1775908799999, "quote_volume": 334517.933601, "trades": 1173, "taker_buy_base": 1567208.79, "taker_buy_quote": 146126.678234 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0933, "high": 0.0959, "low": 0.0923, "close": 0.0957, "volume": 2959854.19, "close_time": 1775923199999, "quote_volume": 277779.642771, "trades": 1269, "taker_buy_base": 1291255.6, "taker_buy_quote": 121530.719923 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0957, "high": 0.0984, "low": 0.0954, "close": 0.0973, "volume": 6562790.23, "close_time": 1775937599999, "quote_volume": 636680.882177, "trades": 2295, "taker_buy_base": 3167532.56, "taker_buy_quote": 307450.09942 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0975, "high": 0.0982, "low": 0.0955, "close": 0.0961, "volume": 2805138.33, "close_time": 1775951999999, "quote_volume": 271313.736723, "trades": 1206, "taker_buy_base": 1156282.48, "taker_buy_quote": 112062.421504 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.096, "high": 0.0978, "low": 0.0914, "close": 0.0919, "volume": 6707251.39, "close_time": 1775966399999, "quote_volume": 627173.821749, "trades": 2626, "taker_buy_base": 3092616.25, "taker_buy_quote": 289458.844097 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0912, "close": 0.0917, "volume": 2488467.14, "close_time": 1775980799999, "quote_volume": 228061.037616, "trades": 1213, "taker_buy_base": 1196950.72, "taker_buy_quote": 109755.238648 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0917, "high": 0.0924, "low": 0.0911, "close": 0.0918, "volume": 2643486.59, "close_time": 1775995199999, "quote_volume": 242496.772342, "trades": 932, "taker_buy_base": 1095281.65, "taker_buy_quote": 100633.857319 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0918, "high": 0.0923, "low": 0.0902, "close": 0.0906, "volume": 5404768.78, "close_time": 1776009599999, "quote_volume": 491887.436955, "trades": 1542, "taker_buy_base": 2493087.74, "taker_buy_quote": 226972.953613 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.0907, "high": 0.0928, "low": 0.09, "close": 0.0922, "volume": 3447604.83, "close_time": 1776023999999, "quote_volume": 315839.181865, "trades": 1439, "taker_buy_base": 1748671.3, "taker_buy_quote": 160515.434407 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.0922, "high": 0.0942, "low": 0.0909, "close": 0.0912, "volume": 3916926.02, "close_time": 1776038399999, "quote_volume": 362416.85258, "trades": 1680, "taker_buy_base": 2087674.73, "taker_buy_quote": 193411.248236 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0912, "high": 0.0937, "low": 0.091, "close": 0.0932, "volume": 2508579.43, "close_time": 1776052799999, "quote_volume": 231664.715135, "trades": 1126, "taker_buy_base": 1261045.38, "taker_buy_quote": 116491.007081 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0933, "high": 0.0949, "low": 0.0907, "close": 0.0911, "volume": 4729940.04, "close_time": 1776067199999, "quote_volume": 440147.096049, "trades": 1648, "taker_buy_base": 2282438.84, "taker_buy_quote": 212647.245168 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.0911, "high": 0.0925, "low": 0.0909, "close": 0.0921, "volume": 2189757.34, "close_time": 1776081599999, "quote_volume": 201091.967169, "trades": 971, "taker_buy_base": 946237.56, "taker_buy_quote": 86847.278002 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.0922, "high": 0.0954, "low": 0.0916, "close": 0.0934, "volume": 4937453.05, "close_time": 1776095999999, "quote_volume": 461681.32405, "trades": 2327, "taker_buy_base": 2735644.51, "taker_buy_quote": 255894.743357 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.0935, "high": 0.097, "low": 0.0926, "close": 0.0969, "volume": 4385670.21, "close_time": 1776110399999, "quote_volume": 417995.333523, "trades": 2443, "taker_buy_base": 2458997.74, "taker_buy_quote": 234330.82934 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.0968, "high": 0.1017, "low": 0.0952, "close": 0.101, "volume": 6905313.12, "close_time": 1776124799999, "quote_volume": 682931.44697, "trades": 3985, "taker_buy_base": 3922746.99, "taker_buy_quote": 388140.450672 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.101, "high": 0.1012, "low": 0.0983, "close": 0.0985, "volume": 2478806.13, "close_time": 1776139199999, "quote_volume": 247386.934498, "trades": 1751, "taker_buy_base": 1214094.48, "taker_buy_quote": 121061.848635 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.0985, "high": 0.0987, "low": 0.0967, "close": 0.097, "volume": 4067778.54, "close_time": 1776153599999, "quote_volume": 395787.488015, "trades": 1494, "taker_buy_base": 1280632.36, "taker_buy_quote": 124711.172214 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.0971, "high": 0.0977, "low": 0.0963, "close": 0.0964, "volume": 2570317.78, "close_time": 1776167999999, "quote_volume": 249482.419921, "trades": 1026, "taker_buy_base": 1364705.41, "taker_buy_quote": 132527.195261 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.0965, "high": 0.0985, "low": 0.0953, "close": 0.0956, "volume": 4189601.89, "close_time": 1776182399999, "quote_volume": 404026.836088, "trades": 1856, "taker_buy_base": 2085108.25, "taker_buy_quote": 201088.523624 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.0956, "high": 0.0967, "low": 0.0945, "close": 0.0954, "volume": 2280975.59, "close_time": 1776196799999, "quote_volume": 217900.135286, "trades": 1293, "taker_buy_base": 1031066.95, "taker_buy_quote": 98496.347307 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.0954, "high": 0.0965, "low": 0.0948, "close": 0.0964, "volume": 2244372.34, "close_time": 1776211199999, "quote_volume": 214382.623322, "trades": 958, "taker_buy_base": 1293271.12, "taker_buy_quote": 123557.574142 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0964, "high": 0.0987, "low": 0.0962, "close": 0.0972, "volume": 1942556.22, "close_time": 1776225599999, "quote_volume": 189440.027726, "trades": 1338, "taker_buy_base": 875329.18, "taker_buy_quote": 85430.855723 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.0973, "high": 0.0977, "low": 0.0947, "close": 0.0949, "volume": 2520966.92, "close_time": 1776239999999, "quote_volume": 241728.256766, "trades": 1274, "taker_buy_base": 1061722.11, "taker_buy_quote": 101798.074706 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.0948, "high": 0.0972, "low": 0.0947, "close": 0.0969, "volume": 2078591.42, "close_time": 1776254399999, "quote_volume": 199871.100828, "trades": 1085, "taker_buy_base": 1034471.11, "taker_buy_quote": 99495.570531 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.0968, "high": 0.0991, "low": 0.0962, "close": 0.0969, "volume": 4564855.13, "close_time": 1776268799999, "quote_volume": 445916.792956, "trades": 2408, "taker_buy_base": 2221436.2, "taker_buy_quote": 217154.072309 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.0968, "high": 0.101, "low": 0.0968, "close": 0.1003, "volume": 3006553.01, "close_time": 1776283199999, "quote_volume": 297995.852876, "trades": 1979, "taker_buy_base": 1789664.75, "taker_buy_quote": 177556.896056 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.1003, "high": 0.1008, "low": 0.0991, "close": 0.0993, "volume": 2387078.92, "close_time": 1776297599999, "quote_volume": 238263.133307, "trades": 1363, "taker_buy_base": 878462.11, "taker_buy_quote": 87811.655121 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0994, "high": 0.1021, "low": 0.0988, "close": 0.1017, "volume": 6418836.27, "close_time": 1776311999999, "quote_volume": 650872.993007, "trades": 2662, "taker_buy_base": 1847975.32, "taker_buy_quote": 186811.265055 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.1018, "high": 0.1046, "low": 0.1016, "close": 0.104, "volume": 3572319.41, "close_time": 1776326399999, "quote_volume": 368742.269034, "trades": 2381, "taker_buy_base": 2038651.57, "taker_buy_quote": 210583.226787 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.104, "high": 0.1043, "low": 0.1009, "close": 0.1014, "volume": 2391743.49, "close_time": 1776340799999, "quote_volume": 245029.441573, "trades": 1417, "taker_buy_base": 1241662.81, "taker_buy_quote": 127275.099441 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.1014, "high": 0.1084, "low": 0.1009, "close": 0.1081, "volume": 10673414.85, "close_time": 1776355199999, "quote_volume": 1112368.22154, "trades": 4897, "taker_buy_base": 6242696.73, "taker_buy_quote": 652241.292164 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.1083, "high": 0.1159, "low": 0.1049, "close": 0.1145, "volume": 11302296.23, "close_time": 1776369599999, "quote_volume": 1245435.2535, "trades": 6977, "taker_buy_base": 6090281.98, "taker_buy_quote": 671268.449976 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.1144, "high": 0.1154, "low": 0.1122, "close": 0.1137, "volume": 4864543.78, "close_time": 1776383999999, "quote_volume": 554180.14555, "trades": 3190, "taker_buy_base": 2451313.83, "taker_buy_quote": 279470.711844 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1135, "high": 0.1138, "low": 0.1098, "close": 0.11, "volume": 2466675.07, "close_time": 1776398399999, "quote_volume": 275173.154172, "trades": 1934, "taker_buy_base": 1074097.08, "taker_buy_quote": 119876.32711 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.11, "high": 0.1118, "low": 0.1088, "close": 0.1114, "volume": 2262308.54, "close_time": 1776412799999, "quote_volume": 248995.793021, "trades": 1892, "taker_buy_base": 1073198.63, "taker_buy_quote": 118132.6576 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.1116, "high": 0.1138, "low": 0.1097, "close": 0.1131, "volume": 5809589.07, "close_time": 1776427199999, "quote_volume": 651170.313985, "trades": 3460, "taker_buy_base": 3002449.66, "taker_buy_quote": 336757.714404 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.1131, "high": 0.1194, "low": 0.112, "close": 0.1171, "volume": 9741068.0, "close_time": 1776441599999, "quote_volume": 1131659.08895, "trades": 5486, "taker_buy_base": 4840284.58, "taker_buy_quote": 562528.573333 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.1171, "high": 0.1333, "low": 0.1169, "close": 0.1309, "volume": 21941960.08, "close_time": 1776455999999, "quote_volume": 2759408.503066, "trades": 13453, "taker_buy_base": 11162997.97, "taker_buy_quote": 1404194.134197 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.1309, "high": 0.1368, "low": 0.125, "close": 0.125, "volume": 11792048.32, "close_time": 1776470399999, "quote_volume": 1538018.022717, "trades": 7887, "taker_buy_base": 5663070.68, "taker_buy_quote": 739996.762327 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.125, "high": 0.127, "low": 0.1227, "close": 0.1233, "volume": 3851538.54, "close_time": 1776484799999, "quote_volume": 479540.376124, "trades": 3041, "taker_buy_base": 1730454.09, "taker_buy_quote": 215826.003471 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.1234, "high": 0.1259, "low": 0.1225, "close": 0.1256, "volume": 4632323.43, "close_time": 1776499199999, "quote_volume": 576716.376712, "trades": 2517, "taker_buy_base": 2076906.54, "taker_buy_quote": 258559.556407 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.1256, "high": 0.1259, "low": 0.119, "close": 0.12, "volume": 13676955.5, "close_time": 1776513599999, "quote_volume": 1671789.536628, "trades": 5359, "taker_buy_base": 7526010.62, "taker_buy_quote": 918747.868924 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.1199, "high": 0.1245, "low": 0.1198, "close": 0.1242, "volume": 4925973.49, "close_time": 1776527999999, "quote_volume": 600344.520797, "trades": 3073, "taker_buy_base": 2393147.88, "taker_buy_quote": 291463.719339 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.1241, "high": 0.1242, "low": 0.1187, "close": 0.1191, "volume": 4531499.16, "close_time": 1776542399999, "quote_volume": 548232.460287, "trades": 2617, "taker_buy_base": 1897843.1, "taker_buy_quote": 230045.88462 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.1192, "high": 0.122, "low": 0.119, "close": 0.12, "volume": 2120661.0, "close_time": 1776556799999, "quote_volume": 255675.36168, "trades": 1649, "taker_buy_base": 1018686.43, "taker_buy_quote": 122808.745665 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.12, "high": 0.1221, "low": 0.1178, "close": 0.1195, "volume": 3469025.93, "close_time": 1776571199999, "quote_volume": 414750.806313, "trades": 2146, "taker_buy_base": 1497274.25, "taker_buy_quote": 179623.230421 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.1196, "high": 0.122, "low": 0.1177, "close": 0.1188, "volume": 3939728.34, "close_time": 1776585599999, "quote_volume": 471407.321803, "trades": 2515, "taker_buy_base": 1958985.39, "taker_buy_quote": 234564.884247 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.1187, "high": 0.1217, "low": 0.1172, "close": 0.1212, "volume": 3612446.67, "close_time": 1776599999999, "quote_volume": 430200.895165, "trades": 2815, "taker_buy_base": 2040928.22, "taker_buy_quote": 244148.470452 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.1213, "high": 0.1231, "low": 0.1171, "close": 0.119, "volume": 5425266.58, "close_time": 1776614399999, "quote_volume": 655103.837128, "trades": 3306, "taker_buy_base": 2315729.94, "taker_buy_quote": 279703.065888 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.119, "high": 0.1192, "low": 0.1146, "close": 0.1162, "volume": 5052459.54, "close_time": 1776628799999, "quote_volume": 585129.389669, "trades": 2381, "taker_buy_base": 2264185.28, "taker_buy_quote": 261909.943917 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.1161, "high": 0.1167, "low": 0.1117, "close": 0.1125, "volume": 3352545.62, "close_time": 1776643199999, "quote_volume": 381985.096127, "trades": 1961, "taker_buy_base": 1191549.59, "taker_buy_quote": 136055.602353 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1125, "high": 0.1163, "low": 0.1125, "close": 0.1157, "volume": 1700000.24, "close_time": 1776657599999, "quote_volume": 195804.196117, "trades": 1449, "taker_buy_base": 1025306.69, "taker_buy_quote": 118052.870642 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.1157, "high": 0.1193, "low": 0.1139, "close": 0.1166, "volume": 2489625.82, "close_time": 1776671999999, "quote_volume": 290411.881763, "trades": 1970, "taker_buy_base": 1232694.85, "taker_buy_quote": 143910.384217 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.1167, "high": 0.1168, "low": 0.1145, "close": 0.1157, "volume": 2247853.16, "close_time": 1776686399999, "quote_volume": 259420.891905, "trades": 1326, "taker_buy_base": 1223246.68, "taker_buy_quote": 141113.089385 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.1155, "high": 0.118, "low": 0.1144, "close": 0.1159, "volume": 2938873.79, "close_time": 1776700799999, "quote_volume": 341623.410622, "trades": 2062, "taker_buy_base": 1498212.88, "taker_buy_quote": 174282.799269 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.1159, "high": 0.1159, "low": 0.1133, "close": 0.1142, "volume": 3481588.44, "close_time": 1776715199999, "quote_volume": 398894.163979, "trades": 2102, "taker_buy_base": 1562069.47, "taker_buy_quote": 178949.346715 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.1141, "high": 0.1152, "low": 0.1119, "close": 0.1122, "volume": 2075377.97, "close_time": 1776729599999, "quote_volume": 236095.279722, "trades": 1000, "taker_buy_base": 908473.14, "taker_buy_quote": 103453.911584 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1122, "high": 0.1127, "low": 0.1104, "close": 0.1109, "volume": 2357900.12, "close_time": 1776743999999, "quote_volume": 263153.862504, "trades": 1152, "taker_buy_base": 1137206.95, "taker_buy_quote": 127006.461987 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.1109, "high": 0.1125, "low": 0.1104, "close": 0.1114, "volume": 1431477.09, "close_time": 1776758399999, "quote_volume": 159479.374041, "trades": 825, "taker_buy_base": 853708.79, "taker_buy_quote": 95167.46149 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.1113, "high": 0.1152, "low": 0.1113, "close": 0.1139, "volume": 5930532.88, "close_time": 1776772799999, "quote_volume": 669675.093616, "trades": 2167, "taker_buy_base": 1334745.47, "taker_buy_quote": 151147.471727 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.1139, "high": 0.1141, "low": 0.1107, "close": 0.1125, "volume": 7129942.41, "close_time": 1776787199999, "quote_volume": 795515.286738, "trades": 2327, "taker_buy_base": 4819689.37, "taker_buy_quote": 537242.747204 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.1125, "high": 0.1132, "low": 0.1095, "close": 0.1098, "volume": 4787716.16, "close_time": 1776801599999, "quote_volume": 532793.52119, "trades": 2508, "taker_buy_base": 2332539.08, "taker_buy_quote": 259984.861799 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.1098, "high": 0.1123, "low": 0.1095, "close": 0.112, "volume": 2146260.66, "close_time": 1776815999999, "quote_volume": 237956.355941, "trades": 1241, "taker_buy_base": 1148878.24, "taker_buy_quote": 127503.739295 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1121, "high": 0.1138, "low": 0.1106, "close": 0.113, "volume": 5839660.51, "close_time": 1776830399999, "quote_volume": 660059.58314, "trades": 2069, "taker_buy_base": 1802588.52, "taker_buy_quote": 203117.739562 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.113, "high": 0.1147, "low": 0.1115, "close": 0.1122, "volume": 4336094.35, "close_time": 1776844799999, "quote_volume": 492489.674565, "trades": 2405, "taker_buy_base": 1697196.91, "taker_buy_quote": 192521.656829 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.1122, "high": 0.1129, "low": 0.1108, "close": 0.1115, "volume": 1892724.2, "close_time": 1776859199999, "quote_volume": 211349.683027, "trades": 1336, "taker_buy_base": 877201.03, "taker_buy_quote": 97934.809204 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.1116, "high": 0.1124, "low": 0.11, "close": 0.1109, "volume": 7053658.98, "close_time": 1776873599999, "quote_volume": 784264.521815, "trades": 2247, "taker_buy_base": 5356583.63, "taker_buy_quote": 595801.254369 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.1109, "high": 0.1125, "low": 0.1087, "close": 0.1094, "volume": 3186735.3, "close_time": 1776887999999, "quote_volume": 352517.580075, "trades": 1696, "taker_buy_base": 1620846.14, "taker_buy_quote": 179449.582147 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.1094, "high": 0.1101, "low": 0.1064, "close": 0.1065, "volume": 4364187.48, "close_time": 1776902399999, "quote_volume": 471981.008485, "trades": 1883, "taker_buy_base": 1759070.1, "taker_buy_quote": 189976.742298 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1066, "high": 0.1078, "low": 0.1049, "close": 0.1067, "volume": 3135977.76, "close_time": 1776916799999, "quote_volume": 333949.14391, "trades": 1507, "taker_buy_base": 1676113.58, "taker_buy_quote": 178698.439086 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.1051, "high": 0.1053, "low": 0.1048, "close": 0.1052, "volume": 107941.31, "close_time": 1776931199999, "quote_volume": 11341.294186, "trades": 90, "taker_buy_base": 48920.4, "taker_buy_quote": 5141.666591 } ] }, "1d": { "count": 730, "start_date": "2024-04-24T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.94, "high": 0.984, "low": 0.86, "close": 0.873, "volume": 749692.41, "close_time": 1714003199999, "quote_volume": 697671.97156, "trades": 3965, "taker_buy_base": 414949.96, "taker_buy_quote": 387157.7849 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.871, "high": 0.906, "low": 0.834, "close": 0.871, "volume": 353510.63, "close_time": 1714089599999, "quote_volume": 306799.61361, "trades": 2088, "taker_buy_base": 155824.43, "taker_buy_quote": 134842.80419 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.873, "high": 0.885, "low": 0.811, "close": 0.821, "volume": 416827.8, "close_time": 1714175999999, "quote_volume": 348589.00269, "trades": 2144, "taker_buy_base": 269910.43, "taker_buy_quote": 225031.12983 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.824, "high": 0.845, "low": 0.772, "close": 0.84, "volume": 599681.28, "close_time": 1714262399999, "quote_volume": 492033.87603, "trades": 2523, "taker_buy_base": 421273.79, "taker_buy_quote": 346167.72681 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.839, "high": 0.895, "low": 0.833, "close": 0.848, "volume": 428299.41, "close_time": 1714348799999, "quote_volume": 369399.73892, "trades": 1258, "taker_buy_base": 202640.74, "taker_buy_quote": 174299.7187 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.849, "high": 0.942, "low": 0.776, "close": 0.926, "volume": 609990.78, "close_time": 1714435199999, "quote_volume": 521152.88175, "trades": 3304, "taker_buy_base": 287260.43, "taker_buy_quote": 244611.56335 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.927, "high": 0.939, "low": 0.794, "close": 0.813, "volume": 752607.62, "close_time": 1714521599999, "quote_volume": 624179.62002, "trades": 3381, "taker_buy_base": 483510.4, "taker_buy_quote": 398872.18072 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.813, "high": 0.83, "low": 0.739, "close": 0.8, "volume": 552357.77, "close_time": 1714607999999, "quote_volume": 434959.16392, "trades": 3380, "taker_buy_base": 171198.76, "taker_buy_quote": 136172.40685 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.807, "high": 0.832, "low": 0.766, "close": 0.796, "volume": 667115.75, "close_time": 1714694399999, "quote_volume": 541811.63994, "trades": 2925, "taker_buy_base": 386453.52, "taker_buy_quote": 314271.44968 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.796, "high": 0.878, "low": 0.784, "close": 0.852, "volume": 1100813.59, "close_time": 1714780799999, "quote_volume": 920444.06879, "trades": 2831, "taker_buy_base": 746736.95, "taker_buy_quote": 623817.78956 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.853, "high": 0.874, "low": 0.811, "close": 0.828, "volume": 873635.53, "close_time": 1714867199999, "quote_volume": 734258.00293, "trades": 2444, "taker_buy_base": 495911.79, "taker_buy_quote": 416202.00789 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.829, "high": 0.832, "low": 0.796, "close": 0.813, "volume": 474846.36, "close_time": 1714953599999, "quote_volume": 385605.36039, "trades": 2403, "taker_buy_base": 246433.72, "taker_buy_quote": 199970.77015 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.813, "high": 0.935, "low": 0.813, "close": 0.892, "volume": 1033625.55, "close_time": 1715039999999, "quote_volume": 915845.76427, "trades": 4888, "taker_buy_base": 543650.48, "taker_buy_quote": 484094.20271 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.894, "high": 1.003, "low": 0.856, "close": 0.919, "volume": 1327726.86, "close_time": 1715126399999, "quote_volume": 1225461.7587, "trades": 4210, "taker_buy_base": 883047.42, "taker_buy_quote": 816871.0428 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.918, "high": 1.1, "low": 0.857, "close": 0.875, "volume": 1170684.25, "close_time": 1715212799999, "quote_volume": 1056854.95913, "trades": 4236, "taker_buy_base": 598671.2, "taker_buy_quote": 541853.21548 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.871, "high": 0.91, "low": 0.851, "close": 0.894, "volume": 921746.85, "close_time": 1715299199999, "quote_volume": 808513.73382, "trades": 3526, "taker_buy_base": 487442.16, "taker_buy_quote": 427344.26309 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.893, "high": 0.971, "low": 0.824, "close": 0.847, "volume": 1050800.94, "close_time": 1715385599999, "quote_volume": 926180.22107, "trades": 4403, "taker_buy_base": 500384.79, "taker_buy_quote": 438691.87082 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.847, "high": 0.871, "low": 0.839, "close": 0.842, "volume": 573266.96, "close_time": 1715471999999, "quote_volume": 489733.10734, "trades": 1944, "taker_buy_base": 292249.16, "taker_buy_quote": 249708.51856 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.843, "high": 0.851, "low": 0.82, "close": 0.83, "volume": 491697.06, "close_time": 1715558399999, "quote_volume": 412340.13552, "trades": 2342, "taker_buy_base": 319369.77, "taker_buy_quote": 267652.75926 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.83, "high": 0.835, "low": 0.754, "close": 0.767, "volume": 1432892.93, "close_time": 1715644799999, "quote_volume": 1145575.21615, "trades": 5668, "taker_buy_base": 889691.38, "taker_buy_quote": 713405.13095 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.764, "high": 0.772, "low": 0.68, "close": 0.694, "volume": 3232502.74, "close_time": 1715731199999, "quote_volume": 2279875.59061, "trades": 14930, "taker_buy_base": 858976.03, "taker_buy_quote": 618653.5944 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.696, "high": 0.75, "low": 0.62, "close": 0.737, "volume": 1841495.61, "close_time": 1715817599999, "quote_volume": 1303022.13817, "trades": 10669, "taker_buy_base": 198954.77, "taker_buy_quote": 141379.28578 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.737, "high": 0.795, "low": 0.655, "close": 0.672, "volume": 518930.95, "close_time": 1715903999999, "quote_volume": 391545.62686, "trades": 630, "taker_buy_base": 411642.59, "taker_buy_quote": 317926.09737 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.672, "high": 0.756, "low": 0.669, "close": 0.72, "volume": 903237.14, "close_time": 1715990399999, "quote_volume": 639473.041, "trades": 2919, "taker_buy_base": 379983.55, "taker_buy_quote": 268720.66371 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.716, "high": 0.812, "low": 0.709, "close": 0.755, "volume": 574124.43, "close_time": 1716076799999, "quote_volume": 431475.78236, "trades": 4268, "taker_buy_base": 393098.4, "taker_buy_quote": 294463.33158 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.754, "high": 0.754, "low": 0.698, "close": 0.713, "volume": 262777.1, "close_time": 1716163199999, "quote_volume": 187283.35363, "trades": 1065, "taker_buy_base": 96915.98, "taker_buy_quote": 69147.36899 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.716, "high": 0.849, "low": 0.692, "close": 0.832, "volume": 1286818.64, "close_time": 1716249599999, "quote_volume": 985429.48367, "trades": 3589, "taker_buy_base": 616850.13, "taker_buy_quote": 474982.06506 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.83, "high": 0.901, "low": 0.65, "close": 0.885, "volume": 1898180.16, "close_time": 1716335999999, "quote_volume": 1632342.01917, "trades": 5739, "taker_buy_base": 683680.6, "taker_buy_quote": 588572.20343 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.89, "high": 0.896, "low": 0.803, "close": 0.85, "volume": 1082147.0, "close_time": 1716422399999, "quote_volume": 905721.53311, "trades": 2952, "taker_buy_base": 539719.38, "taker_buy_quote": 451499.67905 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.853, "high": 0.911, "low": 0.815, "close": 0.867, "volume": 953185.77, "close_time": 1716508799999, "quote_volume": 820876.057, "trades": 6204, "taker_buy_base": 484782.4, "taker_buy_quote": 417315.03566 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.86, "high": 1.04, "low": 0.833, "close": 0.849, "volume": 2124329.14, "close_time": 1716595199999, "quote_volume": 2015735.21321, "trades": 4261, "taker_buy_base": 1657744.92, "taker_buy_quote": 1609577.91569 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.851, "high": 0.951, "low": 0.847, "close": 0.913, "volume": 925657.7, "close_time": 1716681599999, "quote_volume": 851787.29618, "trades": 4169, "taker_buy_base": 403094.83, "taker_buy_quote": 371172.2015 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.91, "high": 0.97, "low": 0.902, "close": 0.924, "volume": 454108.02, "close_time": 1716767999999, "quote_volume": 425303.86992, "trades": 2759, "taker_buy_base": 199279.83, "taker_buy_quote": 186947.74271 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.924, "high": 0.952, "low": 0.893, "close": 0.92, "volume": 806567.94, "close_time": 1716854399999, "quote_volume": 739778.44209, "trades": 3096, "taker_buy_base": 500480.94, "taker_buy_quote": 457694.74539 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.916, "high": 0.928, "low": 0.866, "close": 0.892, "volume": 1099084.72, "close_time": 1716940799999, "quote_volume": 987704.93128, "trades": 4146, "taker_buy_base": 595810.72, "taker_buy_quote": 534883.34675 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.893, "high": 0.907, "low": 0.834, "close": 0.836, "volume": 620829.18, "close_time": 1717027199999, "quote_volume": 537235.72938, "trades": 2424, "taker_buy_base": 228003.82, "taker_buy_quote": 196550.86404 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.836, "high": 0.9, "low": 0.812, "close": 0.871, "volume": 974049.52, "close_time": 1717113599999, "quote_volume": 833523.18814, "trades": 3587, "taker_buy_base": 513564.99, "taker_buy_quote": 439158.07121 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.873, "high": 0.908, "low": 0.85, "close": 0.876, "volume": 674197.79, "close_time": 1717199999999, "quote_volume": 596412.4677, "trades": 3850, "taker_buy_base": 294356.85, "taker_buy_quote": 260028.61367 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.877, "high": 0.939, "low": 0.874, "close": 0.91, "volume": 188244.02, "close_time": 1717286399999, "quote_volume": 170165.14757, "trades": 1418, "taker_buy_base": 100014.55, "taker_buy_quote": 90374.54385 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.91, "high": 0.934, "low": 0.878, "close": 0.919, "volume": 245322.2, "close_time": 1717372799999, "quote_volume": 223459.92299, "trades": 2179, "taker_buy_base": 127033.56, "taker_buy_quote": 115746.24369 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.918, "high": 1.038, "low": 0.904, "close": 1.028, "volume": 2005386.84, "close_time": 1717459199999, "quote_volume": 1917713.09177, "trades": 3830, "taker_buy_base": 833328.29, "taker_buy_quote": 801391.14512 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 1.024, "high": 1.079, "low": 0.939, "close": 0.976, "volume": 407792.55, "close_time": 1717545599999, "quote_volume": 404400.27491, "trades": 2337, "taker_buy_base": 258910.64, "taker_buy_quote": 255325.60972 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.976, "high": 1.046, "low": 0.935, "close": 0.976, "volume": 778870.44, "close_time": 1717631999999, "quote_volume": 747773.80813, "trades": 2269, "taker_buy_base": 499153.92, "taker_buy_quote": 478394.22831 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.981, "high": 1.007, "low": 0.94, "close": 0.95, "volume": 399442.21, "close_time": 1717718399999, "quote_volume": 390348.50065, "trades": 1297, "taker_buy_base": 233575.8, "taker_buy_quote": 228333.21895 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.946, "high": 0.964, "low": 0.8, "close": 0.886, "volume": 275210.55, "close_time": 1717804799999, "quote_volume": 252305.03115, "trades": 1474, "taker_buy_base": 144439.91, "taker_buy_quote": 133576.10595 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.884, "high": 0.888, "low": 0.815, "close": 0.831, "volume": 363198.53, "close_time": 1717891199999, "quote_volume": 305662.28074, "trades": 1362, "taker_buy_base": 255041.1, "taker_buy_quote": 213852.67047 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.83, "high": 0.862, "low": 0.812, "close": 0.828, "volume": 158004.81, "close_time": 1717977599999, "quote_volume": 130450.7943, "trades": 803, "taker_buy_base": 96928.6, "taker_buy_quote": 79932.31693 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.824, "high": 0.824, "low": 0.768, "close": 0.771, "volume": 252079.26, "close_time": 1718063999999, "quote_volume": 201864.6494, "trades": 1885, "taker_buy_base": 147713.15, "taker_buy_quote": 118709.82365 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.771, "high": 0.775, "low": 0.701, "close": 0.709, "volume": 354946.91, "close_time": 1718150399999, "quote_volume": 257810.57699, "trades": 4490, "taker_buy_base": 183259.14, "taker_buy_quote": 133180.59477 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.71, "high": 0.789, "low": 0.684, "close": 0.731, "volume": 679605.35, "close_time": 1718236799999, "quote_volume": 501620.90177, "trades": 6933, "taker_buy_base": 357951.97, "taker_buy_quote": 264163.21106 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.729, "high": 0.729, "low": 0.675, "close": 0.698, "volume": 293178.14, "close_time": 1718323199999, "quote_volume": 205302.82135, "trades": 1941, "taker_buy_base": 128786.05, "taker_buy_quote": 89947.97328 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.698, "high": 0.733, "low": 0.66, "close": 0.713, "volume": 234568.38, "close_time": 1718409599999, "quote_volume": 165739.79011, "trades": 3378, "taker_buy_base": 114497.94, "taker_buy_quote": 81057.48418 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.708, "high": 0.748, "low": 0.695, "close": 0.745, "volume": 101923.69, "close_time": 1718495999999, "quote_volume": 74023.73269, "trades": 1878, "taker_buy_base": 47778.17, "taker_buy_quote": 34823.29152 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.745, "high": 0.775, "low": 0.724, "close": 0.765, "volume": 92557.42, "close_time": 1718582399999, "quote_volume": 69412.40527, "trades": 1072, "taker_buy_base": 49103.98, "taker_buy_quote": 36832.23813 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.765, "high": 0.8, "low": 0.668, "close": 0.676, "volume": 367465.41, "close_time": 1718668799999, "quote_volume": 266714.91392, "trades": 2107, "taker_buy_base": 220562.9, "taker_buy_quote": 162631.6896 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.673, "high": 0.676, "low": 0.553, "close": 0.628, "volume": 487195.81, "close_time": 1718755199999, "quote_volume": 294628.22257, "trades": 1262, "taker_buy_base": 271041.11, "taker_buy_quote": 164312.23608 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.63, "high": 0.684, "low": 0.622, "close": 0.632, "volume": 350516.75, "close_time": 1718841599999, "quote_volume": 227818.8902, "trades": 2115, "taker_buy_base": 180636.43, "taker_buy_quote": 116861.75235 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.633, "high": 0.665, "low": 0.6, "close": 0.613, "volume": 245377.5, "close_time": 1718927999999, "quote_volume": 154982.82817, "trades": 602, "taker_buy_base": 144756.43, "taker_buy_quote": 91638.51045 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.607, "high": 0.623, "low": 0.596, "close": 0.6, "volume": 159950.12, "close_time": 1719014399999, "quote_volume": 97650.28489, "trades": 334, "taker_buy_base": 83001.9, "taker_buy_quote": 50748.33543 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.597, "high": 0.609, "low": 0.584, "close": 0.602, "volume": 138373.11, "close_time": 1719100799999, "quote_volume": 82114.05686, "trades": 1101, "taker_buy_base": 36806.86, "taker_buy_quote": 22040.86448 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.6, "high": 0.611, "low": 0.56, "close": 0.563, "volume": 204268.75, "close_time": 1719187199999, "quote_volume": 117995.51228, "trades": 487, "taker_buy_base": 132147.89, "taker_buy_quote": 76247.79858 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.57, "high": 0.58, "low": 0.514, "close": 0.559, "volume": 255066.31, "close_time": 1719273599999, "quote_volume": 140252.53256, "trades": 610, "taker_buy_base": 129624.76, "taker_buy_quote": 71062.78856 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.558, "high": 0.588, "low": 0.548, "close": 0.573, "volume": 183727.44, "close_time": 1719359999999, "quote_volume": 103701.02078, "trades": 581, "taker_buy_base": 68683.98, "taker_buy_quote": 38866.14279 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.572, "high": 0.592, "low": 0.543, "close": 0.558, "volume": 303583.43, "close_time": 1719446399999, "quote_volume": 171471.06464, "trades": 1945, "taker_buy_base": 136186.46, "taker_buy_quote": 77059.79307 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.555, "high": 0.591, "low": 0.543, "close": 0.559, "volume": 197837.4, "close_time": 1719532799999, "quote_volume": 112095.64419, "trades": 876, "taker_buy_base": 98402.55, "taker_buy_quote": 55873.28295 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.561, "high": 0.57, "low": 0.507, "close": 0.511, "volume": 228666.81, "close_time": 1719619199999, "quote_volume": 124628.6496, "trades": 934, "taker_buy_base": 89835.9, "taker_buy_quote": 49481.05342 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.511, "high": 0.528, "low": 0.487, "close": 0.488, "volume": 139005.17, "close_time": 1719705599999, "quote_volume": 71439.17704, "trades": 929, "taker_buy_base": 89814.31, "taker_buy_quote": 46318.71321 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.486, "high": 0.539, "low": 0.483, "close": 0.531, "volume": 171664.08, "close_time": 1719791999999, "quote_volume": 87408.57505, "trades": 515, "taker_buy_base": 80074.62, "taker_buy_quote": 40985.52194 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.532, "high": 0.555, "low": 0.503, "close": 0.505, "volume": 283173.54, "close_time": 1719878399999, "quote_volume": 148619.43835, "trades": 2339, "taker_buy_base": 128721.99, "taker_buy_quote": 67613.65224 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.505, "high": 0.522, "low": 0.496, "close": 0.512, "volume": 298499.64, "close_time": 1719964799999, "quote_volume": 150795.97606, "trades": 1584, "taker_buy_base": 181403.6, "taker_buy_quote": 91653.78508 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.513, "high": 0.516, "low": 0.453, "close": 0.46, "volume": 734278.24, "close_time": 1720051199999, "quote_volume": 345472.59743, "trades": 4522, "taker_buy_base": 376813.09, "taker_buy_quote": 177355.66787 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.46, "high": 0.467, "low": 0.401, "close": 0.405, "volume": 621482.58, "close_time": 1720137599999, "quote_volume": 271842.19472, "trades": 3906, "taker_buy_base": 315902.05, "taker_buy_quote": 137985.44183 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.401, "high": 0.402, "low": 0.345, "close": 0.378, "volume": 911677.78, "close_time": 1720223999999, "quote_volume": 336595.82746, "trades": 2706, "taker_buy_base": 516323.21, "taker_buy_quote": 190641.57886 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.378, "high": 0.418, "low": 0.368, "close": 0.412, "volume": 438727.03, "close_time": 1720310399999, "quote_volume": 172104.73296, "trades": 854, "taker_buy_base": 260269.76, "taker_buy_quote": 102339.8873 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.41, "high": 0.427, "low": 0.377, "close": 0.377, "volume": 747486.72, "close_time": 1720396799999, "quote_volume": 302345.58959, "trades": 1814, "taker_buy_base": 444983.94, "taker_buy_quote": 180368.83092 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.379, "high": 0.413, "low": 0.35, "close": 0.404, "volume": 666457.36, "close_time": 1720483199999, "quote_volume": 260364.21213, "trades": 1174, "taker_buy_base": 390706.53, "taker_buy_quote": 153719.45668 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.402, "high": 0.426, "low": 0.397, "close": 0.423, "volume": 492901.3, "close_time": 1720569599999, "quote_volume": 201830.53399, "trades": 1206, "taker_buy_base": 302087.97, "taker_buy_quote": 123674.18143 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.422, "high": 0.442, "low": 0.407, "close": 0.415, "volume": 334927.32, "close_time": 1720655999999, "quote_volume": 140840.08812, "trades": 908, "taker_buy_base": 212299.23, "taker_buy_quote": 89297.05803 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.414, "high": 0.452, "low": 0.391, "close": 0.394, "volume": 1675494.6, "close_time": 1720742399999, "quote_volume": 690591.8955, "trades": 6449, "taker_buy_base": 866763.63, "taker_buy_quote": 357925.43066 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.395, "high": 0.405, "low": 0.375, "close": 0.396, "volume": 1708246.52, "close_time": 1720828799999, "quote_volume": 666565.19737, "trades": 7422, "taker_buy_base": 742050.36, "taker_buy_quote": 289192.91135 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.396, "high": 0.406, "low": 0.389, "close": 0.4, "volume": 140374.71, "close_time": 1720915199999, "quote_volume": 55741.96949, "trades": 605, "taker_buy_base": 80712.19, "taker_buy_quote": 32097.54914 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.4, "high": 0.404, "low": 0.381, "close": 0.4, "volume": 371560.48, "close_time": 1721001599999, "quote_volume": 146432.26701, "trades": 841, "taker_buy_base": 172860.64, "taker_buy_quote": 68136.64089 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.403, "high": 0.495, "low": 0.399, "close": 0.481, "volume": 848555.31, "close_time": 1721087999999, "quote_volume": 372636.1466, "trades": 1535, "taker_buy_base": 416648.65, "taker_buy_quote": 183192.50998 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.483, "high": 0.496, "low": 0.444, "close": 0.464, "volume": 566053.94, "close_time": 1721174399999, "quote_volume": 263457.92038, "trades": 860, "taker_buy_base": 319732.52, "taker_buy_quote": 148762.19903 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.466, "high": 0.489, "low": 0.452, "close": 0.457, "volume": 324590.87, "close_time": 1721260799999, "quote_volume": 153015.34576, "trades": 751, "taker_buy_base": 172171.53, "taker_buy_quote": 81202.79548 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.459, "high": 0.496, "low": 0.451, "close": 0.49, "volume": 286805.85, "close_time": 1721347199999, "quote_volume": 135087.39933, "trades": 976, "taker_buy_base": 173913.89, "taker_buy_quote": 82020.46503 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.491, "high": 0.514, "low": 0.458, "close": 0.488, "volume": 522215.94, "close_time": 1721433599999, "quote_volume": 252934.24155, "trades": 1064, "taker_buy_base": 285309.64, "taker_buy_quote": 140027.47321 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.488, "high": 0.509, "low": 0.479, "close": 0.5, "volume": 293475.17, "close_time": 1721519999999, "quote_volume": 146083.88497, "trades": 644, "taker_buy_base": 115468.89, "taker_buy_quote": 57746.7896 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.499, "high": 0.5, "low": 0.455, "close": 0.492, "volume": 504013.95, "close_time": 1721606399999, "quote_volume": 243258.5166, "trades": 832, "taker_buy_base": 188008.74, "taker_buy_quote": 90676.16416 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.493, "high": 0.495, "low": 0.429, "close": 0.433, "volume": 448125.62, "close_time": 1721692799999, "quote_volume": 201815.6742, "trades": 899, "taker_buy_base": 193348.66, "taker_buy_quote": 87151.95732 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.435, "high": 0.457, "low": 0.415, "close": 0.456, "volume": 462901.94, "close_time": 1721779199999, "quote_volume": 202386.58287, "trades": 1040, "taker_buy_base": 255871.73, "taker_buy_quote": 112005.85416 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.457, "high": 0.516, "low": 0.443, "close": 0.455, "volume": 904970.71, "close_time": 1721865599999, "quote_volume": 436442.73753, "trades": 1753, "taker_buy_base": 452130.75, "taker_buy_quote": 218555.11591 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.454, "high": 0.456, "low": 0.412, "close": 0.429, "volume": 542017.0, "close_time": 1721951999999, "quote_volume": 236344.83687, "trades": 983, "taker_buy_base": 349045.05, "taker_buy_quote": 152720.38292 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.426, "high": 0.473, "low": 0.425, "close": 0.465, "volume": 442489.48, "close_time": 1722038399999, "quote_volume": 198259.75287, "trades": 843, "taker_buy_base": 247904.81, "taker_buy_quote": 111070.27992 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.464, "high": 0.479, "low": 0.445, "close": 0.468, "volume": 333043.9, "close_time": 1722124799999, "quote_volume": 153154.77558, "trades": 1046, "taker_buy_base": 196367.54, "taker_buy_quote": 90200.32101 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.461, "high": 0.466, "low": 0.44, "close": 0.448, "volume": 375352.56, "close_time": 1722211199999, "quote_volume": 169211.92307, "trades": 580, "taker_buy_base": 200845.24, "taker_buy_quote": 90467.61483 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.448, "high": 0.481, "low": 0.438, "close": 0.439, "volume": 384695.8, "close_time": 1722297599999, "quote_volume": 175448.93633, "trades": 856, "taker_buy_base": 230351.47, "taker_buy_quote": 104959.67588 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.44, "high": 0.447, "low": 0.406, "close": 0.413, "volume": 395320.38, "close_time": 1722383999999, "quote_volume": 168453.55884, "trades": 896, "taker_buy_base": 235851.1, "taker_buy_quote": 100430.31949 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.411, "high": 0.418, "low": 0.393, "close": 0.399, "volume": 587081.71, "close_time": 1722470399999, "quote_volume": 239318.22143, "trades": 766, "taker_buy_base": 410962.02, "taker_buy_quote": 167428.71379 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.401, "high": 0.414, "low": 0.365, "close": 0.397, "volume": 869910.98, "close_time": 1722556799999, "quote_volume": 338023.33041, "trades": 1032, "taker_buy_base": 639548.95, "taker_buy_quote": 249151.09134 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.396, "high": 0.398, "low": 0.349, "close": 0.351, "volume": 883629.44, "close_time": 1722643199999, "quote_volume": 324873.91864, "trades": 1249, "taker_buy_base": 666599.96, "taker_buy_quote": 246341.10042 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.351, "high": 0.356, "low": 0.311, "close": 0.313, "volume": 979637.81, "close_time": 1722729599999, "quote_volume": 323333.81056, "trades": 1853, "taker_buy_base": 707050.23, "taker_buy_quote": 233699.77957 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.312, "high": 0.324, "low": 0.277, "close": 0.292, "volume": 1064286.19, "close_time": 1722815999999, "quote_volume": 325170.87423, "trades": 1801, "taker_buy_base": 664014.16, "taker_buy_quote": 202384.51904 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.293, "high": 0.31, "low": 0.226, "close": 0.26, "volume": 1512713.64, "close_time": 1722902399999, "quote_volume": 379332.95399, "trades": 2727, "taker_buy_base": 749872.05, "taker_buy_quote": 188748.3098 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.262, "high": 0.29, "low": 0.262, "close": 0.275, "volume": 345381.2, "close_time": 1722988799999, "quote_volume": 96004.84721, "trades": 795, "taker_buy_base": 162012.18, "taker_buy_quote": 45168.19704 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.274, "high": 0.287, "low": 0.256, "close": 0.261, "volume": 353009.83, "close_time": 1723075199999, "quote_volume": 95157.29211, "trades": 746, "taker_buy_base": 179515.53, "taker_buy_quote": 49001.7607 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.261, "high": 0.315, "low": 0.257, "close": 0.311, "volume": 896246.8, "close_time": 1723161599999, "quote_volume": 258659.41312, "trades": 1348, "taker_buy_base": 347861.58, "taker_buy_quote": 103058.69377 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.312, "high": 0.315, "low": 0.3, "close": 0.312, "volume": 358342.04, "close_time": 1723247999999, "quote_volume": 109926.43034, "trades": 535, "taker_buy_base": 114954.76, "taker_buy_quote": 35435.14935 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.311, "high": 0.335, "low": 0.304, "close": 0.32, "volume": 411078.32, "close_time": 1723334399999, "quote_volume": 127598.04201, "trades": 789, "taker_buy_base": 195180.71, "taker_buy_quote": 60499.56704 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.317, "high": 0.327, "low": 0.293, "close": 0.293, "volume": 160294.28, "close_time": 1723420799999, "quote_volume": 49809.49779, "trades": 761, "taker_buy_base": 61541.31, "taker_buy_quote": 19326.15129 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.298, "high": 0.344, "low": 0.293, "close": 0.329, "volume": 491425.97, "close_time": 1723507199999, "quote_volume": 159327.8939, "trades": 1540, "taker_buy_base": 299083.92, "taker_buy_quote": 97601.93835 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.329, "high": 0.348, "low": 0.312, "close": 0.34, "volume": 366607.41, "close_time": 1723593599999, "quote_volume": 120584.65759, "trades": 1198, "taker_buy_base": 205126.72, "taker_buy_quote": 67715.27726 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.339, "high": 0.343, "low": 0.319, "close": 0.326, "volume": 298502.44, "close_time": 1723679999999, "quote_volume": 100157.56845, "trades": 800, "taker_buy_base": 143332.61, "taker_buy_quote": 48107.70268 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.324, "high": 0.335, "low": 0.296, "close": 0.306, "volume": 402620.02, "close_time": 1723766399999, "quote_volume": 123586.77778, "trades": 824, "taker_buy_base": 160573.75, "taker_buy_quote": 49479.30743 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.305, "high": 0.309, "low": 0.287, "close": 0.301, "volume": 359035.37, "close_time": 1723852799999, "quote_volume": 106266.84867, "trades": 787, "taker_buy_base": 197341.28, "taker_buy_quote": 58060.42428 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.298, "high": 0.305, "low": 0.291, "close": 0.298, "volume": 334077.51, "close_time": 1723939199999, "quote_volume": 99410.29304, "trades": 562, "taker_buy_base": 277800.81, "taker_buy_quote": 82688.89258 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.298, "high": 0.305, "low": 0.289, "close": 0.294, "volume": 216657.78, "close_time": 1724025599999, "quote_volume": 64272.96834, "trades": 517, "taker_buy_base": 97922.03, "taker_buy_quote": 29101.91672 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.29, "high": 0.296, "low": 0.273, "close": 0.288, "volume": 211282.54, "close_time": 1724111999999, "quote_volume": 60512.10119, "trades": 600, "taker_buy_base": 104476.21, "taker_buy_quote": 29785.44357 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.288, "high": 0.305, "low": 0.285, "close": 0.294, "volume": 165332.58, "close_time": 1724198399999, "quote_volume": 48808.81542, "trades": 441, "taker_buy_base": 107708.62, "taker_buy_quote": 31729.21036 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.293, "high": 0.308, "low": 0.284, "close": 0.304, "volume": 216685.41, "close_time": 1724284799999, "quote_volume": 64504.55549, "trades": 952, "taker_buy_base": 104109.56, "taker_buy_quote": 31145.0881 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.305, "high": 0.31, "low": 0.297, "close": 0.305, "volume": 569731.51, "close_time": 1724371199999, "quote_volume": 172869.73464, "trades": 1014, "taker_buy_base": 274735.61, "taker_buy_quote": 83083.79441 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.305, "high": 0.365, "low": 0.249, "close": 0.361, "volume": 1367489.74, "close_time": 1724457599999, "quote_volume": 451633.41168, "trades": 1933, "taker_buy_base": 603182.5, "taker_buy_quote": 201159.95439 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.359, "high": 0.384, "low": 0.358, "close": 0.368, "volume": 863462.76, "close_time": 1724543999999, "quote_volume": 318564.09326, "trades": 1077, "taker_buy_base": 449527.62, "taker_buy_quote": 165925.87259 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.37, "high": 0.37, "low": 0.348, "close": 0.349, "volume": 625646.6, "close_time": 1724630399999, "quote_volume": 224016.18604, "trades": 1176, "taker_buy_base": 298614.06, "taker_buy_quote": 107337.34865 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.351, "high": 0.354, "low": 0.31, "close": 0.313, "volume": 716224.61, "close_time": 1724716799999, "quote_volume": 237167.8842, "trades": 1089, "taker_buy_base": 387532.81, "taker_buy_quote": 128675.87994 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.313, "high": 0.318, "low": 0.267, "close": 0.273, "volume": 839526.65, "close_time": 1724803199999, "quote_volume": 248077.22055, "trades": 1786, "taker_buy_base": 346571.43, "taker_buy_quote": 102079.29937 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.27, "high": 0.286, "low": 0.249, "close": 0.254, "volume": 899921.3, "close_time": 1724889599999, "quote_volume": 239108.55231, "trades": 1612, "taker_buy_base": 493096.53, "taker_buy_quote": 131255.43297 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.255, "high": 0.261, "low": 0.237, "close": 0.242, "volume": 1118882.17, "close_time": 1724975999999, "quote_volume": 281161.03406, "trades": 1458, "taker_buy_base": 521973.93, "taker_buy_quote": 130500.54331 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.241, "high": 0.246, "low": 0.226, "close": 0.242, "volume": 798087.68, "close_time": 1725062399999, "quote_volume": 189962.52969, "trades": 940, "taker_buy_base": 403672.65, "taker_buy_quote": 96871.00195 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.241, "high": 0.245, "low": 0.233, "close": 0.238, "volume": 329546.12, "close_time": 1725148799999, "quote_volume": 79080.3291, "trades": 518, "taker_buy_base": 159392.79, "taker_buy_quote": 38277.16814 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.237, "high": 0.241, "low": 0.218, "close": 0.222, "volume": 402017.24, "close_time": 1725235199999, "quote_volume": 93096.24853, "trades": 756, "taker_buy_base": 191987.07, "taker_buy_quote": 44645.43405 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.222, "high": 0.243, "low": 0.218, "close": 0.238, "volume": 1341851.53, "close_time": 1725321599999, "quote_volume": 309860.2839, "trades": 1298, "taker_buy_base": 584172.94, "taker_buy_quote": 135254.39139 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.238, "high": 0.244, "low": 0.218, "close": 0.219, "volume": 684987.37, "close_time": 1725407999999, "quote_volume": 159073.9412, "trades": 871, "taker_buy_base": 377623.16, "taker_buy_quote": 87622.08304 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.22, "high": 0.228, "low": 0.205, "close": 0.221, "volume": 969687.15, "close_time": 1725494399999, "quote_volume": 210240.99882, "trades": 917, "taker_buy_base": 406969.99, "taker_buy_quote": 88410.25476 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.22, "high": 0.223, "low": 0.205, "close": 0.207, "volume": 811628.73, "close_time": 1725580799999, "quote_volume": 173308.66823, "trades": 1072, "taker_buy_base": 388533.9, "taker_buy_quote": 83152.01049 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.208, "high": 0.217, "low": 0.193, "close": 0.205, "volume": 1143127.75, "close_time": 1725667199999, "quote_volume": 235751.60309, "trades": 1288, "taker_buy_base": 619689.05, "taker_buy_quote": 128424.98573 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.205, "high": 0.213, "low": 0.204, "close": 0.21, "volume": 428570.01, "close_time": 1725753599999, "quote_volume": 89695.56563, "trades": 754, "taker_buy_base": 269425.84, "taker_buy_quote": 56491.88701 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.211, "high": 0.225, "low": 0.21, "close": 0.22, "volume": 373702.62, "close_time": 1725839999999, "quote_volume": 80601.05917, "trades": 858, "taker_buy_base": 167794.99, "taker_buy_quote": 36280.98841 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.22, "high": 0.238, "low": 0.215, "close": 0.234, "volume": 869685.14, "close_time": 1725926399999, "quote_volume": 196347.50075, "trades": 1349, "taker_buy_base": 474825.47, "taker_buy_quote": 107897.93746 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.233, "high": 0.235, "low": 0.226, "close": 0.228, "volume": 888939.54, "close_time": 1726012799999, "quote_volume": 204751.79852, "trades": 1132, "taker_buy_base": 495903.16, "taker_buy_quote": 114006.53792 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.228, "high": 0.228, "low": 0.207, "close": 0.212, "volume": 1024171.94, "close_time": 1726099199999, "quote_volume": 218628.60192, "trades": 868, "taker_buy_base": 466744.7, "taker_buy_quote": 99866.78294 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.212, "high": 0.218, "low": 0.202, "close": 0.212, "volume": 936309.87, "close_time": 1726185599999, "quote_volume": 194991.25618, "trades": 1088, "taker_buy_base": 508013.95, "taker_buy_quote": 106133.06359 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.212, "high": 0.224, "low": 0.205, "close": 0.219, "volume": 951758.43, "close_time": 1726271999999, "quote_volume": 206280.86278, "trades": 931, "taker_buy_base": 521477.84, "taker_buy_quote": 112530.06335 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.22, "high": 0.227, "low": 0.219, "close": 0.223, "volume": 457127.35, "close_time": 1726358399999, "quote_volume": 102261.65205, "trades": 400, "taker_buy_base": 295849.86, "taker_buy_quote": 66281.76819 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.222, "high": 0.23, "low": 0.21, "close": 0.213, "volume": 616606.57, "close_time": 1726444799999, "quote_volume": 138519.21092, "trades": 493, "taker_buy_base": 158507.07, "taker_buy_quote": 35880.52822 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.211, "high": 0.217, "low": 0.206, "close": 0.21, "volume": 233490.86, "close_time": 1726531199999, "quote_volume": 49000.99182, "trades": 336, "taker_buy_base": 80253.29, "taker_buy_quote": 16905.50895 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.21, "high": 0.23, "low": 0.206, "close": 0.225, "volume": 777354.75, "close_time": 1726617599999, "quote_volume": 169879.16594, "trades": 512, "taker_buy_base": 427196.37, "taker_buy_quote": 93328.54017 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.227, "high": 0.242, "low": 0.218, "close": 0.241, "volume": 1362032.41, "close_time": 1726703999999, "quote_volume": 309564.71915, "trades": 1101, "taker_buy_base": 685701.63, "taker_buy_quote": 155969.8338 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.242, "high": 0.255, "low": 0.24, "close": 0.249, "volume": 721570.36, "close_time": 1726790399999, "quote_volume": 179993.88633, "trades": 1256, "taker_buy_base": 312250.38, "taker_buy_quote": 78104.74457 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.249, "high": 0.291, "low": 0.242, "close": 0.26, "volume": 936280.0, "close_time": 1726876799999, "quote_volume": 243891.85431, "trades": 1369, "taker_buy_base": 634842.99, "taker_buy_quote": 166378.48514 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.258, "high": 0.29, "low": 0.252, "close": 0.289, "volume": 1597524.01, "close_time": 1726963199999, "quote_volume": 441255.72758, "trades": 1471, "taker_buy_base": 1120822.82, "taker_buy_quote": 311376.51723 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.287, "high": 0.303, "low": 0.261, "close": 0.275, "volume": 1369389.04, "close_time": 1727049599999, "quote_volume": 384150.53225, "trades": 1466, "taker_buy_base": 783871.68, "taker_buy_quote": 223075.84768 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.273, "high": 0.296, "low": 0.267, "close": 0.281, "volume": 598298.25, "close_time": 1727135999999, "quote_volume": 169178.89604, "trades": 1255, "taker_buy_base": 327396.42, "taker_buy_quote": 92634.29188 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.282, "high": 0.33, "low": 0.274, "close": 0.3222, "volume": 3481820.95, "close_time": 1727222399999, "quote_volume": 1072147.107996, "trades": 9404, "taker_buy_base": 1686125.79, "taker_buy_quote": 517588.897883 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.3227, "high": 0.3415, "low": 0.3069, "close": 0.3131, "volume": 2014338.38, "close_time": 1727308799999, "quote_volume": 637725.777327, "trades": 5469, "taker_buy_base": 966360.05, "taker_buy_quote": 305961.694287 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.3131, "high": 0.38, "low": 0.3077, "close": 0.3639, "volume": 5007867.27, "close_time": 1727395199999, "quote_volume": 1779155.854819, "trades": 14113, "taker_buy_base": 2730750.84, "taker_buy_quote": 974116.476287 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.3647, "high": 0.3767, "low": 0.345, "close": 0.3595, "volume": 1629958.47, "close_time": 1727481599999, "quote_volume": 580881.085243, "trades": 4878, "taker_buy_base": 1021358.72, "taker_buy_quote": 364072.069854 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.3601, "high": 0.373, "low": 0.3484, "close": 0.3688, "volume": 834737.37, "close_time": 1727567999999, "quote_volume": 300174.603707, "trades": 3429, "taker_buy_base": 465575.73, "taker_buy_quote": 167802.067327 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.3689, "high": 0.3987, "low": 0.3495, "close": 0.3886, "volume": 1566493.07, "close_time": 1727654399999, "quote_volume": 586137.610791, "trades": 6721, "taker_buy_base": 791155.49, "taker_buy_quote": 296975.953453 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.389, "high": 0.4229, "low": 0.365, "close": 0.3669, "volume": 3547314.23, "close_time": 1727740799999, "quote_volume": 1387725.793187, "trades": 13965, "taker_buy_base": 2201214.39, "taker_buy_quote": 859016.466316 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.3668, "high": 0.3974, "low": 0.34, "close": 0.3553, "volume": 1743141.37, "close_time": 1727827199999, "quote_volume": 643185.28337, "trades": 3634, "taker_buy_base": 897889.13, "taker_buy_quote": 331373.751718 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.355, "high": 0.383, "low": 0.3207, "close": 0.3218, "volume": 1408191.2, "close_time": 1727913599999, "quote_volume": 484782.238952, "trades": 2574, "taker_buy_base": 661256.33, "taker_buy_quote": 228966.144296 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.3203, "high": 0.3344, "low": 0.2734, "close": 0.2795, "volume": 1855206.34, "close_time": 1727999999999, "quote_volume": 547733.267583, "trades": 3318, "taker_buy_base": 716160.89, "taker_buy_quote": 209632.263526 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.279, "high": 0.3214, "low": 0.2781, "close": 0.3106, "volume": 976465.88, "close_time": 1728086399999, "quote_volume": 291547.70449, "trades": 2135, "taker_buy_base": 544015.4, "taker_buy_quote": 161897.140164 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.3147, "high": 0.3219, "low": 0.2744, "close": 0.2857, "volume": 1286907.65, "close_time": 1728172799999, "quote_volume": 376747.174453, "trades": 3029, "taker_buy_base": 549937.51, "taker_buy_quote": 161560.408637 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.2861, "high": 0.3022, "low": 0.283, "close": 0.2959, "volume": 1361588.54, "close_time": 1728259199999, "quote_volume": 397016.635656, "trades": 2816, "taker_buy_base": 697866.62, "taker_buy_quote": 203304.94852 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.2941, "high": 0.3128, "low": 0.2823, "close": 0.2838, "volume": 2777474.62, "close_time": 1728345599999, "quote_volume": 828241.396489, "trades": 6459, "taker_buy_base": 1402178.81, "taker_buy_quote": 418552.281678 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.2845, "high": 0.295, "low": 0.2685, "close": 0.2824, "volume": 2448310.39, "close_time": 1728431999999, "quote_volume": 691137.729494, "trades": 4218, "taker_buy_base": 1175663.84, "taker_buy_quote": 329874.891218 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.2819, "high": 0.2893, "low": 0.2644, "close": 0.267, "volume": 1554371.54, "close_time": 1728518399999, "quote_volume": 431997.800365, "trades": 7372, "taker_buy_base": 808236.63, "taker_buy_quote": 224634.50188 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.2671, "high": 0.2788, "low": 0.2559, "close": 0.2708, "volume": 2674245.06, "close_time": 1728604799999, "quote_volume": 715768.777419, "trades": 7207, "taker_buy_base": 1368626.72, "taker_buy_quote": 366425.365334 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.2707, "high": 0.3464, "low": 0.268, "close": 0.343, "volume": 5590183.16, "close_time": 1728691199999, "quote_volume": 1714349.904484, "trades": 17482, "taker_buy_base": 2719293.18, "taker_buy_quote": 831907.913736 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.3428, "high": 0.3484, "low": 0.3215, "close": 0.3293, "volume": 1934869.36, "close_time": 1728777599999, "quote_volume": 643509.467088, "trades": 12220, "taker_buy_base": 975764.17, "taker_buy_quote": 324301.809642 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.3294, "high": 0.3683, "low": 0.3231, "close": 0.3568, "volume": 3221244.62, "close_time": 1728863999999, "quote_volume": 1116076.760089, "trades": 18424, "taker_buy_base": 1573435.53, "taker_buy_quote": 546032.897774 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.3571, "high": 0.4363, "low": 0.3473, "close": 0.4096, "volume": 5331847.68, "close_time": 1728950399999, "quote_volume": 2129639.188753, "trades": 32781, "taker_buy_base": 2582286.97, "taker_buy_quote": 1033140.286221 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.4104, "high": 0.4637, "low": 0.3994, "close": 0.4284, "volume": 4852276.93, "close_time": 1729036799999, "quote_volume": 2078549.634597, "trades": 23489, "taker_buy_base": 2546210.25, "taker_buy_quote": 1093649.90198 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.428, "high": 0.4501, "low": 0.3821, "close": 0.3977, "volume": 4032625.66, "close_time": 1729123199999, "quote_volume": 1653132.44721, "trades": 25532, "taker_buy_base": 1766736.11, "taker_buy_quote": 728325.182958 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.3978, "high": 0.4097, "low": 0.3734, "close": 0.3757, "volume": 1738107.01, "close_time": 1729209599999, "quote_volume": 684253.428791, "trades": 15668, "taker_buy_base": 879124.12, "taker_buy_quote": 346519.682835 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.376, "high": 0.46, "low": 0.365, "close": 0.4137, "volume": 2031503.87, "close_time": 1729295999999, "quote_volume": 834032.23838, "trades": 16346, "taker_buy_base": 1127827.91, "taker_buy_quote": 463782.385692 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.4133, "high": 0.4222, "low": 0.3933, "close": 0.4013, "volume": 1327559.37, "close_time": 1729382399999, "quote_volume": 535897.961574, "trades": 10927, "taker_buy_base": 611339.36, "taker_buy_quote": 247535.918975 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.4015, "high": 0.4172, "low": 0.3867, "close": 0.4121, "volume": 1262745.21, "close_time": 1729468799999, "quote_volume": 509136.543798, "trades": 11159, "taker_buy_base": 685144.79, "taker_buy_quote": 277061.162495 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.4121, "high": 0.4345, "low": 0.3874, "close": 0.39, "volume": 2190193.8, "close_time": 1729555199999, "quote_volume": 892870.641321, "trades": 13901, "taker_buy_base": 954655.04, "taker_buy_quote": 392174.809494 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.3899, "high": 0.397, "low": 0.3751, "close": 0.3866, "volume": 896138.54, "close_time": 1729641599999, "quote_volume": 345558.80599, "trades": 8785, "taker_buy_base": 397577.07, "taker_buy_quote": 153550.055286 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.3866, "high": 0.3893, "low": 0.3548, "close": 0.3685, "volume": 1151804.93, "close_time": 1729727999999, "quote_volume": 425450.5572, "trades": 9757, "taker_buy_base": 465587.95, "taker_buy_quote": 172524.540963 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.3687, "high": 0.4057, "low": 0.3655, "close": 0.3908, "volume": 1641466.55, "close_time": 1729814399999, "quote_volume": 631579.239649, "trades": 12451, "taker_buy_base": 904102.32, "taker_buy_quote": 348842.345005 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.3911, "high": 0.3949, "low": 0.3252, "close": 0.3513, "volume": 2152046.87, "close_time": 1729900799999, "quote_volume": 797267.91911, "trades": 10840, "taker_buy_base": 870664.24, "taker_buy_quote": 324070.886441 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.3492, "high": 0.3643, "low": 0.3422, "close": 0.3573, "volume": 595741.95, "close_time": 1729987199999, "quote_volume": 211555.786676, "trades": 3595, "taker_buy_base": 304293.66, "taker_buy_quote": 108090.818001 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.3572, "high": 0.3726, "low": 0.3456, "close": 0.3622, "volume": 858317.99, "close_time": 1730073599999, "quote_volume": 305424.335652, "trades": 4919, "taker_buy_base": 368261.7, "taker_buy_quote": 131326.78394 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.3621, "high": 0.377, "low": 0.3295, "close": 0.3714, "volume": 1315108.21, "close_time": 1730159999999, "quote_volume": 451523.29425, "trades": 5694, "taker_buy_base": 720245.42, "taker_buy_quote": 246972.7419 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.3705, "high": 0.42, "low": 0.3669, "close": 0.381, "volume": 1625245.05, "close_time": 1730246399999, "quote_volume": 635695.169202, "trades": 5261, "taker_buy_base": 681727.34, "taker_buy_quote": 263541.350778 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.3807, "high": 0.406, "low": 0.3604, "close": 0.3615, "volume": 1320376.83, "close_time": 1730332799999, "quote_volume": 504418.87991, "trades": 5290, "taker_buy_base": 648746.79, "taker_buy_quote": 247781.531246 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.3615, "high": 0.3986, "low": 0.3462, "close": 0.362, "volume": 1587766.56, "close_time": 1730419199999, "quote_volume": 575249.791097, "trades": 5693, "taker_buy_base": 985038.15, "taker_buy_quote": 357431.064709 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.3621, "high": 0.396, "low": 0.3495, "close": 0.3691, "volume": 1227611.57, "close_time": 1730505599999, "quote_volume": 456229.569822, "trades": 4039, "taker_buy_base": 678146.17, "taker_buy_quote": 252499.318239 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.3699, "high": 0.3847, "low": 0.354, "close": 0.3625, "volume": 969004.83, "close_time": 1730591999999, "quote_volume": 352308.688711, "trades": 3490, "taker_buy_base": 727490.7, "taker_buy_quote": 264970.642427 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.3627, "high": 0.3701, "low": 0.3169, "close": 0.3373, "volume": 2245647.93, "close_time": 1730678399999, "quote_volume": 762882.737012, "trades": 7942, "taker_buy_base": 1538015.84, "taker_buy_quote": 524071.922726 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.3372, "high": 0.3587, "low": 0.323, "close": 0.3295, "volume": 978750.86, "close_time": 1730764799999, "quote_volume": 336630.945057, "trades": 4109, "taker_buy_base": 622131.09, "taker_buy_quote": 214899.289907 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.332, "high": 0.379, "low": 0.3229, "close": 0.3507, "volume": 1075559.74, "close_time": 1730851199999, "quote_volume": 375384.065553, "trades": 3992, "taker_buy_base": 500047.16, "taker_buy_quote": 174769.829763 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.3525, "high": 0.4889, "low": 0.3525, "close": 0.4845, "volume": 3361277.48, "close_time": 1730937599999, "quote_volume": 1421324.485026, "trades": 11583, "taker_buy_base": 1727505.18, "taker_buy_quote": 731804.367506 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.4881, "high": 0.5525, "low": 0.4821, "close": 0.5087, "volume": 4518560.41, "close_time": 1731023999999, "quote_volume": 2309593.829239, "trades": 16833, "taker_buy_base": 2664614.22, "taker_buy_quote": 1361993.519962 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.5082, "high": 0.5375, "low": 0.475, "close": 0.4961, "volume": 2613771.18, "close_time": 1731110399999, "quote_volume": 1313832.919367, "trades": 11767, "taker_buy_base": 1303820.18, "taker_buy_quote": 656548.732914 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.4958, "high": 0.5722, "low": 0.486, "close": 0.55, "volume": 2372050.43, "close_time": 1731196799999, "quote_volume": 1257342.91408, "trades": 13153, "taker_buy_base": 1313452.46, "taker_buy_quote": 698009.928275 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.5458, "high": 0.5881, "low": 0.5246, "close": 0.5557, "volume": 2804945.19, "close_time": 1731283199999, "quote_volume": 1570659.595451, "trades": 16469, "taker_buy_base": 1360592.11, "taker_buy_quote": 763938.543106 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.5557, "high": 0.6753, "low": 0.52, "close": 0.6357, "volume": 4515721.91, "close_time": 1731369599999, "quote_volume": 2793830.70138, "trades": 20908, "taker_buy_base": 2250278.45, "taker_buy_quote": 1388698.426401 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.6362, "high": 0.6363, "low": 0.5557, "close": 0.5923, "volume": 2565434.02, "close_time": 1731455999999, "quote_volume": 1534974.042836, "trades": 13175, "taker_buy_base": 1232136.86, "taker_buy_quote": 738115.92304 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.5927, "high": 0.6506, "low": 0.5205, "close": 0.5911, "volume": 3901030.95, "close_time": 1731542399999, "quote_volume": 2271394.82773, "trades": 18854, "taker_buy_base": 1948305.54, "taker_buy_quote": 1139722.034185 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.5901, "high": 0.6051, "low": 0.5278, "close": 0.5391, "volume": 2139373.93, "close_time": 1731628799999, "quote_volume": 1206642.629665, "trades": 10855, "taker_buy_base": 1101283.23, "taker_buy_quote": 624832.932321 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.5387, "high": 0.6022, "low": 0.523, "close": 0.5365, "volume": 2648700.37, "close_time": 1731715199999, "quote_volume": 1478655.776106, "trades": 8917, "taker_buy_base": 1202997.35, "taker_buy_quote": 673771.062745 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.536, "high": 0.577, "low": 0.5232, "close": 0.5538, "volume": 1980336.6, "close_time": 1731801599999, "quote_volume": 1084200.304645, "trades": 9137, "taker_buy_base": 824553.62, "taker_buy_quote": 451354.069178 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.5534, "high": 0.6066, "low": 0.5448, "close": 0.5544, "volume": 1383313.7, "close_time": 1731887999999, "quote_volume": 788577.728365, "trades": 6628, "taker_buy_base": 605901.79, "taker_buy_quote": 346677.433936 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.553, "high": 0.633, "low": 0.547, "close": 0.5786, "volume": 2282622.38, "close_time": 1731974399999, "quote_volume": 1339209.246141, "trades": 7979, "taker_buy_base": 1092861.55, "taker_buy_quote": 643385.19327 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.5785, "high": 0.5809, "low": 0.5294, "close": 0.5351, "volume": 1165545.99, "close_time": 1732060799999, "quote_volume": 643508.951721, "trades": 4029, "taker_buy_base": 550828.86, "taker_buy_quote": 304236.660095 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.5344, "high": 0.5473, "low": 0.5009, "close": 0.5168, "volume": 1878827.03, "close_time": 1732147199999, "quote_volume": 984440.439671, "trades": 4767, "taker_buy_base": 944122.98, "taker_buy_quote": 494387.93439 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.5151, "high": 0.61, "low": 0.496, "close": 0.5935, "volume": 2359802.36, "close_time": 1732233599999, "quote_volume": 1319711.639169, "trades": 6731, "taker_buy_base": 1170458.17, "taker_buy_quote": 656824.971809 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.5907, "high": 0.6302, "low": 0.5741, "close": 0.5967, "volume": 1997266.72, "close_time": 1732319999999, "quote_volume": 1206545.132545, "trades": 8432, "taker_buy_base": 912303.42, "taker_buy_quote": 552283.137613 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.5953, "high": 0.6842, "low": 0.59, "close": 0.6674, "volume": 2667075.92, "close_time": 1732406399999, "quote_volume": 1740589.641998, "trades": 10998, "taker_buy_base": 1580733.79, "taker_buy_quote": 1032174.741677 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.6684, "high": 0.688, "low": 0.5833, "close": 0.6823, "volume": 2097508.08, "close_time": 1732492799999, "quote_volume": 1325443.953401, "trades": 7158, "taker_buy_base": 821504.75, "taker_buy_quote": 525545.441891 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.6794, "high": 0.72, "low": 0.6107, "close": 0.6302, "volume": 1647926.15, "close_time": 1732579199999, "quote_volume": 1082627.397082, "trades": 6438, "taker_buy_base": 633783.06, "taker_buy_quote": 419591.27451 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.6314, "high": 0.6494, "low": 0.5578, "close": 0.6006, "volume": 1581586.3, "close_time": 1732665599999, "quote_volume": 937236.301633, "trades": 6409, "taker_buy_base": 729567.72, "taker_buy_quote": 434592.677486 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.6006, "high": 0.7396, "low": 0.5914, "close": 0.7094, "volume": 3422115.3, "close_time": 1732751999999, "quote_volume": 2341832.626799, "trades": 11003, "taker_buy_base": 1676232.07, "taker_buy_quote": 1143775.061623 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.709, "high": 0.7627, "low": 0.6835, "close": 0.7074, "volume": 3861512.12, "close_time": 1732838399999, "quote_volume": 2779576.974004, "trades": 18297, "taker_buy_base": 1959816.49, "taker_buy_quote": 1415392.576926 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.7075, "high": 0.7959, "low": 0.6872, "close": 0.7905, "volume": 3129420.91, "close_time": 1732924799999, "quote_volume": 2332080.208879, "trades": 15415, "taker_buy_base": 1466280.14, "taker_buy_quote": 1094401.006528 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.7891, "high": 0.8593, "low": 0.7712, "close": 0.8418, "volume": 3226824.1, "close_time": 1733011199999, "quote_volume": 2598021.508482, "trades": 14835, "taker_buy_base": 1569475.31, "taker_buy_quote": 1265579.062839 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.8422, "high": 0.8888, "low": 0.8063, "close": 0.8244, "volume": 2498397.12, "close_time": 1733097599999, "quote_volume": 2090435.286482, "trades": 14110, "taker_buy_base": 1300532.61, "taker_buy_quote": 1088420.431768 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.8245, "high": 0.8878, "low": 0.7839, "close": 0.8395, "volume": 4478575.0, "close_time": 1733183999999, "quote_volume": 3753072.584082, "trades": 21602, "taker_buy_base": 2281612.02, "taker_buy_quote": 1916246.136671 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.838, "high": 0.8822, "low": 0.757, "close": 0.8085, "volume": 4154016.03, "close_time": 1733270399999, "quote_volume": 3431399.23565, "trades": 16867, "taker_buy_base": 2051013.57, "taker_buy_quote": 1698388.92422 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.8089, "high": 0.97, "low": 0.801, "close": 0.9083, "volume": 4102905.02, "close_time": 1733356799999, "quote_volume": 3690386.736157, "trades": 21686, "taker_buy_base": 2088323.6, "taker_buy_quote": 1879391.82766 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.908, "high": 0.9995, "low": 0.8557, "close": 0.9633, "volume": 4386232.22, "close_time": 1733443199999, "quote_volume": 4128434.582586, "trades": 27176, "taker_buy_base": 2348457.02, "taker_buy_quote": 2215115.051416 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.9625, "high": 1.0772, "low": 0.9538, "close": 1.0489, "volume": 3728971.62, "close_time": 1733529599999, "quote_volume": 3841616.274425, "trades": 22177, "taker_buy_base": 1831324.36, "taker_buy_quote": 1886240.391866 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 1.049, "high": 1.148, "low": 1.028, "close": 1.051, "volume": 2354583.24, "close_time": 1733615999999, "quote_volume": 2541890.929809, "trades": 16737, "taker_buy_base": 1126187.37, "taker_buy_quote": 1215002.402694 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 1.0507, "high": 1.0842, "low": 0.9896, "close": 1.0299, "volume": 2098525.46, "close_time": 1733702399999, "quote_volume": 2133495.679601, "trades": 10311, "taker_buy_base": 999916.2, "taker_buy_quote": 1015754.037774 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 1.0288, "high": 1.0305, "low": 0.814, "close": 1.005, "volume": 5034355.37, "close_time": 1733788799999, "quote_volume": 4866177.657503, "trades": 14190, "taker_buy_base": 2539456.19, "taker_buy_quote": 2458988.542161 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 1.0042, "high": 1.071, "low": 0.8555, "close": 0.9022, "volume": 3902497.64, "close_time": 1733875199999, "quote_volume": 3695022.46323, "trades": 14143, "taker_buy_base": 1860270.36, "taker_buy_quote": 1763401.627159 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.9017, "high": 1.0483, "low": 0.8584, "close": 1.0483, "volume": 2134595.16, "close_time": 1733961599999, "quote_volume": 2071315.541686, "trades": 10300, "taker_buy_base": 1112932.45, "taker_buy_quote": 1079597.362515 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 1.0476, "high": 1.1433, "low": 1.0326, "close": 1.0362, "volume": 2368818.56, "close_time": 1734047999999, "quote_volume": 2582563.021849, "trades": 12474, "taker_buy_base": 1198813.07, "taker_buy_quote": 1308972.936725 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 1.04, "high": 1.0564, "low": 0.974, "close": 0.9965, "volume": 1736801.64, "close_time": 1734134399999, "quote_volume": 1770174.988865, "trades": 6908, "taker_buy_base": 899006.67, "taker_buy_quote": 918212.726013 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.9949, "high": 1.1606, "low": 0.9443, "close": 1.1323, "volume": 2513658.61, "close_time": 1734220799999, "quote_volume": 2649386.352593, "trades": 9945, "taker_buy_base": 1436294.46, "taker_buy_quote": 1528962.524105 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 1.1309, "high": 1.2772, "low": 1.11, "close": 1.2502, "volume": 7473431.41, "close_time": 1734307199999, "quote_volume": 8743175.349887, "trades": 31979, "taker_buy_base": 3629447.06, "taker_buy_quote": 4254502.510223 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 1.2517, "high": 1.33, "low": 1.1616, "close": 1.1831, "volume": 3810511.06, "close_time": 1734393599999, "quote_volume": 4644349.342764, "trades": 16670, "taker_buy_base": 1797735.63, "taker_buy_quote": 2196419.644521 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 1.1844, "high": 1.1975, "low": 1.098, "close": 1.1108, "volume": 3013341.08, "close_time": 1734479999999, "quote_volume": 3466566.146801, "trades": 13822, "taker_buy_base": 1573454.29, "taker_buy_quote": 1812571.622358 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 1.1135, "high": 1.149, "low": 1.01, "close": 1.0767, "volume": 4853353.76, "close_time": 1734566399999, "quote_volume": 5294071.321402, "trades": 16853, "taker_buy_base": 2482452.58, "taker_buy_quote": 2709349.980174 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 1.0763, "high": 1.1984, "low": 0.9276, "close": 0.9533, "volume": 8592803.73, "close_time": 1734652799999, "quote_volume": 9092660.898145, "trades": 27791, "taker_buy_base": 3888357.86, "taker_buy_quote": 4181249.538664 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.9549, "high": 1.2127, "low": 0.8462, "close": 1.1827, "volume": 12569770.71, "close_time": 1734739199999, "quote_volume": 12554894.997043, "trades": 42093, "taker_buy_base": 6747020.49, "taker_buy_quote": 6815584.45099 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 1.1797, "high": 1.2273, "low": 0.9913, "close": 1.0092, "volume": 4421861.65, "close_time": 1734825599999, "quote_volume": 4919557.351249, "trades": 18986, "taker_buy_base": 2112231.77, "taker_buy_quote": 2366223.090987 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 1.0083, "high": 1.1105, "low": 0.9904, "close": 1.0278, "volume": 3841342.94, "close_time": 1734911999999, "quote_volume": 3998892.41483, "trades": 15875, "taker_buy_base": 1868563.86, "taker_buy_quote": 1945227.608407 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 1.0282, "high": 1.1222, "low": 0.9906, "close": 1.0762, "volume": 3894303.66, "close_time": 1734998399999, "quote_volume": 4065241.017534, "trades": 17532, "taker_buy_base": 1715064.64, "taker_buy_quote": 1811499.384058 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 1.0803, "high": 1.094, "low": 1.0125, "close": 1.0539, "volume": 1837952.22, "close_time": 1735084799999, "quote_volume": 1935441.393714, "trades": 8963, "taker_buy_base": 831555.61, "taker_buy_quote": 873146.445301 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 1.0537, "high": 1.0679, "low": 1.0, "close": 1.0282, "volume": 1343457.11, "close_time": 1735171199999, "quote_volume": 1382114.250641, "trades": 7729, "taker_buy_base": 753930.96, "taker_buy_quote": 774804.878851 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 1.0262, "high": 1.0415, "low": 0.9138, "close": 0.9252, "volume": 1616840.49, "close_time": 1735257599999, "quote_volume": 1550261.926268, "trades": 8237, "taker_buy_base": 663352.38, "taker_buy_quote": 632701.692087 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.927, "high": 0.9931, "low": 0.8966, "close": 0.904, "volume": 2600742.95, "close_time": 1735343999999, "quote_volume": 2455702.096419, "trades": 9566, "taker_buy_base": 1156980.3, "taker_buy_quote": 1092681.02688 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.9078, "high": 0.9497, "low": 0.8819, "close": 0.945, "volume": 1414239.58, "close_time": 1735430399999, "quote_volume": 1297821.55189, "trades": 5285, "taker_buy_base": 711160.97, "taker_buy_quote": 650748.755946 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.9475, "high": 0.9737, "low": 0.9129, "close": 0.9423, "volume": 2185888.23, "close_time": 1735516799999, "quote_volume": 2066332.365953, "trades": 6557, "taker_buy_base": 1060597.96, "taker_buy_quote": 1004842.141422 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.9421, "high": 1.0163, "low": 0.9328, "close": 0.9515, "volume": 3517300.2, "close_time": 1735603199999, "quote_volume": 3441527.619578, "trades": 12168, "taker_buy_base": 1746043.78, "taker_buy_quote": 1709980.082638 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.9513, "high": 0.9569, "low": 0.9045, "close": 0.9076, "volume": 2368732.3, "close_time": 1735689599999, "quote_volume": 2211389.02422, "trades": 8111, "taker_buy_base": 1290963.81, "taker_buy_quote": 1205553.482905 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.9067, "high": 0.9689, "low": 0.8928, "close": 0.957, "volume": 1670175.33, "close_time": 1735775999999, "quote_volume": 1549930.131097, "trades": 6216, "taker_buy_base": 814373.68, "taker_buy_quote": 754761.161034 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.962, "high": 1.0761, "low": 0.9584, "close": 1.0327, "volume": 3724843.59, "close_time": 1735862399999, "quote_volume": 3820643.750497, "trades": 14619, "taker_buy_base": 1963033.85, "taker_buy_quote": 2010042.721919 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 1.0318, "high": 1.2489, "low": 1.02, "close": 1.2142, "volume": 6277728.73, "close_time": 1735948799999, "quote_volume": 7337889.03475, "trades": 20451, "taker_buy_base": 3381135.54, "taker_buy_quote": 3961401.553194 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 1.2138, "high": 1.312, "low": 1.1743, "close": 1.2316, "volume": 4615143.06, "close_time": 1736035199999, "quote_volume": 5714155.681571, "trades": 17721, "taker_buy_base": 2202399.81, "taker_buy_quote": 2712972.472077 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 1.233, "high": 1.3012, "low": 1.1887, "close": 1.2619, "volume": 3259667.64, "close_time": 1736121599999, "quote_volume": 4073728.30622, "trades": 15289, "taker_buy_base": 1779431.03, "taker_buy_quote": 2231812.322427 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 1.2613, "high": 1.2863, "low": 1.163, "close": 1.1723, "volume": 4214203.36, "close_time": 1736207999999, "quote_volume": 5140660.412148, "trades": 18482, "taker_buy_base": 1822697.28, "taker_buy_quote": 2225737.377972 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 1.1722, "high": 1.1846, "low": 1.0341, "close": 1.036, "volume": 4693801.28, "close_time": 1736294399999, "quote_volume": 5262155.369888, "trades": 20920, "taker_buy_base": 2066625.82, "taker_buy_quote": 2315316.865643 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 1.0363, "high": 1.0531, "low": 0.9004, "close": 0.9771, "volume": 9734586.83, "close_time": 1736380799999, "quote_volume": 9380637.325422, "trades": 61720, "taker_buy_base": 4870950.72, "taker_buy_quote": 4697564.268592 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.9766, "high": 0.989, "low": 0.861, "close": 0.9019, "volume": 7271572.97, "close_time": 1736467199999, "quote_volume": 6704107.943135, "trades": 41768, "taker_buy_base": 3534351.76, "taker_buy_quote": 3262347.604808 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.9055, "high": 0.9709, "low": 0.8722, "close": 0.911, "volume": 5324998.21, "close_time": 1736553599999, "quote_volume": 4944330.599272, "trades": 25819, "taker_buy_base": 2622297.7, "taker_buy_quote": 2432522.985297 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.9122, "high": 0.9382, "low": 0.8741, "close": 0.9069, "volume": 3153916.25, "close_time": 1736639999999, "quote_volume": 2846754.40391, "trades": 12372, "taker_buy_base": 1539128.58, "taker_buy_quote": 1390684.838126 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.9104, "high": 0.9202, "low": 0.8659, "close": 0.8778, "volume": 2767709.3, "close_time": 1736726399999, "quote_volume": 2474123.778627, "trades": 9254, "taker_buy_base": 1269495.21, "taker_buy_quote": 1136348.75205 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.8772, "high": 0.9159, "low": 0.7234, "close": 0.7975, "volume": 10783904.18, "close_time": 1736812799999, "quote_volume": 8594911.745419, "trades": 21714, "taker_buy_base": 5248373.43, "taker_buy_quote": 4202774.572955 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.8004, "high": 0.8565, "low": 0.7873, "close": 0.8296, "volume": 5424953.32, "close_time": 1736899199999, "quote_volume": 4473153.889585, "trades": 13078, "taker_buy_base": 2760995.73, "taker_buy_quote": 2278400.532653 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.8308, "high": 0.9749, "low": 0.7746, "close": 0.9441, "volume": 8082362.73, "close_time": 1736985599999, "quote_volume": 7015407.116582, "trades": 21281, "taker_buy_base": 4186038.75, "taker_buy_quote": 3638092.113687 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.9433, "high": 0.958, "low": 0.8728, "close": 0.9122, "volume": 6177197.25, "close_time": 1737071999999, "quote_volume": 5649797.947582, "trades": 16931, "taker_buy_base": 3064820.01, "taker_buy_quote": 2801794.071369 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.9129, "high": 1.0045, "low": 0.9116, "close": 0.9646, "volume": 5951870.65, "close_time": 1737158399999, "quote_volume": 5706447.559803, "trades": 17596, "taker_buy_base": 3134734.02, "taker_buy_quote": 3006170.249397 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.9645, "high": 0.9938, "low": 0.8472, "close": 0.881, "volume": 7583050.76, "close_time": 1737244799999, "quote_volume": 6824452.93337, "trades": 23501, "taker_buy_base": 3603226.93, "taker_buy_quote": 3246177.322605 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.8828, "high": 0.948, "low": 0.8121, "close": 0.8445, "volume": 12828280.55, "close_time": 1737331199999, "quote_volume": 11372991.253213, "trades": 36631, "taker_buy_base": 6313426.59, "taker_buy_quote": 5603232.705527 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.8451, "high": 0.9705, "low": 0.7972, "close": 0.8756, "volume": 14141161.2, "close_time": 1737417599999, "quote_volume": 12766927.314496, "trades": 40418, "taker_buy_base": 7222897.5, "taker_buy_quote": 6534574.577746 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.8786, "high": 0.9683, "low": 0.831, "close": 0.9352, "volume": 6617330.13, "close_time": 1737503999999, "quote_volume": 5944318.789284, "trades": 18648, "taker_buy_base": 3487930.82, "taker_buy_quote": 3138221.337954 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.9346, "high": 0.9727, "low": 0.8402, "close": 0.8546, "volume": 3333990.64, "close_time": 1737590399999, "quote_volume": 3021546.254553, "trades": 12143, "taker_buy_base": 1585998.67, "taker_buy_quote": 1439594.1382 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.8548, "high": 0.8736, "low": 0.8022, "close": 0.8493, "volume": 4695015.14, "close_time": 1737676799999, "quote_volume": 3933516.771844, "trades": 21678, "taker_buy_base": 2217617.75, "taker_buy_quote": 1860417.860104 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.8497, "high": 0.9255, "low": 0.8094, "close": 0.8448, "volume": 5515826.95, "close_time": 1737763199999, "quote_volume": 4885779.188545, "trades": 18563, "taker_buy_base": 2859667.95, "taker_buy_quote": 2534534.050002 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.8451, "high": 0.8789, "low": 0.8259, "close": 0.8547, "volume": 2923958.74, "close_time": 1737849599999, "quote_volume": 2496358.708765, "trades": 10894, "taker_buy_base": 1489112.22, "taker_buy_quote": 1271711.930617 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.8565, "high": 0.8788, "low": 0.774, "close": 0.7765, "volume": 3762218.83, "close_time": 1737935999999, "quote_volume": 3107552.016646, "trades": 16050, "taker_buy_base": 1839821.05, "taker_buy_quote": 1521556.062111 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.7757, "high": 0.7842, "low": 0.7006, "close": 0.7515, "volume": 8466419.4, "close_time": 1738022399999, "quote_volume": 6240883.46669, "trades": 26639, "taker_buy_base": 4318941.3, "taker_buy_quote": 3187641.332304 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.7527, "high": 0.7709, "low": 0.6518, "close": 0.6573, "volume": 5684884.39, "close_time": 1738108799999, "quote_volume": 3975119.606379, "trades": 16939, "taker_buy_base": 2717674.07, "taker_buy_quote": 1899704.499227 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.6573, "high": 0.7421, "low": 0.6538, "close": 0.6823, "volume": 8573426.93, "close_time": 1738195199999, "quote_volume": 6003989.0618, "trades": 24973, "taker_buy_base": 4497970.27, "taker_buy_quote": 3148941.017116 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.6822, "high": 0.7986, "low": 0.6766, "close": 0.7596, "volume": 6856516.26, "close_time": 1738281599999, "quote_volume": 5195751.029582, "trades": 20988, "taker_buy_base": 3680939.14, "taker_buy_quote": 2788465.976896 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.7605, "high": 0.8234, "low": 0.7265, "close": 0.7631, "volume": 8259083.07, "close_time": 1738367999999, "quote_volume": 6434448.432703, "trades": 31198, "taker_buy_base": 4138860.82, "taker_buy_quote": 3224256.416346 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.7643, "high": 0.7902, "low": 0.6697, "close": 0.6757, "volume": 5049096.36, "close_time": 1738454399999, "quote_volume": 3637854.24134, "trades": 17682, "taker_buy_base": 2404341.67, "taker_buy_quote": 1735195.296124 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.6753, "high": 0.6939, "low": 0.5441, "close": 0.5788, "volume": 9744487.51, "close_time": 1738540799999, "quote_volume": 6049916.366175, "trades": 29804, "taker_buy_base": 4622068.99, "taker_buy_quote": 2878153.478004 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.5789, "high": 0.7024, "low": 0.461, "close": 0.6783, "volume": 27777338.04, "close_time": 1738627199999, "quote_volume": 16367743.328899, "trades": 59794, "taker_buy_base": 13617377.86, "taker_buy_quote": 8004255.360258 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.6788, "high": 0.6877, "low": 0.5896, "close": 0.6081, "volume": 8694722.49, "close_time": 1738713599999, "quote_volume": 5502340.1442, "trades": 19634, "taker_buy_base": 4241474.36, "taker_buy_quote": 2683560.1706 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.6078, "high": 0.6114, "low": 0.5404, "close": 0.5491, "volume": 7172518.56, "close_time": 1738799999999, "quote_volume": 4136943.998251, "trades": 14262, "taker_buy_base": 3365190.9, "taker_buy_quote": 1943795.499037 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.5489, "high": 0.5604, "low": 0.464, "close": 0.4718, "volume": 7798250.15, "close_time": 1738886399999, "quote_volume": 4013325.268111, "trades": 19754, "taker_buy_base": 3918623.38, "taker_buy_quote": 2015022.895863 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.4715, "high": 0.55, "low": 0.4715, "close": 0.4941, "volume": 8317098.51, "close_time": 1738972799999, "quote_volume": 4257058.991413, "trades": 21475, "taker_buy_base": 4145371.15, "taker_buy_quote": 2120503.419475 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.4922, "high": 0.5336, "low": 0.4766, "close": 0.5227, "volume": 3960436.1, "close_time": 1739059199999, "quote_volume": 2014580.144267, "trades": 10579, "taker_buy_base": 2031505.44, "taker_buy_quote": 1033448.540751 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.5243, "high": 0.5395, "low": 0.4587, "close": 0.4763, "volume": 3979230.5, "close_time": 1739145599999, "quote_volume": 1969829.204365, "trades": 9147, "taker_buy_base": 1832131.43, "taker_buy_quote": 910533.685237 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.4765, "high": 0.5037, "low": 0.4642, "close": 0.478, "volume": 5165320.09, "close_time": 1739231999999, "quote_volume": 2507815.474923, "trades": 11358, "taker_buy_base": 2522119.03, "taker_buy_quote": 1226495.018046 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.4784, "high": 0.5082, "low": 0.4354, "close": 0.4423, "volume": 8468668.1, "close_time": 1739318399999, "quote_volume": 3977077.978791, "trades": 17804, "taker_buy_base": 3587091.45, "taker_buy_quote": 1689285.692029 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.4423, "high": 0.4595, "low": 0.4017, "close": 0.4508, "volume": 8829052.7, "close_time": 1739404799999, "quote_volume": 3776959.337677, "trades": 16335, "taker_buy_base": 4447447.03, "taker_buy_quote": 1902264.468023 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.4517, "high": 0.474, "low": 0.4296, "close": 0.4501, "volume": 7185947.01, "close_time": 1739491199999, "quote_volume": 3262134.557674, "trades": 15168, "taker_buy_base": 3894141.44, "taker_buy_quote": 1770870.029521 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.4504, "high": 0.5028, "low": 0.4436, "close": 0.4851, "volume": 7092071.37, "close_time": 1739577599999, "quote_volume": 3382361.122432, "trades": 14122, "taker_buy_base": 3706704.47, "taker_buy_quote": 1768562.986913 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.485, "high": 0.4973, "low": 0.4498, "close": 0.4567, "volume": 4467004.51, "close_time": 1739663999999, "quote_volume": 2096396.593758, "trades": 9295, "taker_buy_base": 2248435.67, "taker_buy_quote": 1055841.416321 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.4558, "high": 0.4666, "low": 0.4414, "close": 0.4494, "volume": 2740506.66, "close_time": 1739750399999, "quote_volume": 1238329.66938, "trades": 5735, "taker_buy_base": 1304462.69, "taker_buy_quote": 590094.256432 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.4493, "high": 0.4832, "low": 0.4347, "close": 0.4554, "volume": 6181062.31, "close_time": 1739836799999, "quote_volume": 2844494.924939, "trades": 13577, "taker_buy_base": 3017533.68, "taker_buy_quote": 1387828.167386 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.4557, "high": 0.4732, "low": 0.404, "close": 0.4226, "volume": 7275568.86, "close_time": 1739923199999, "quote_volume": 3114912.475447, "trades": 13149, "taker_buy_base": 3570858.93, "taker_buy_quote": 1533515.08836 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.4228, "high": 0.4305, "low": 0.3859, "close": 0.3968, "volume": 6488255.18, "close_time": 1740009599999, "quote_volume": 2637178.065205, "trades": 10490, "taker_buy_base": 2995666.34, "taker_buy_quote": 1219817.678672 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.3966, "high": 0.4246, "low": 0.3909, "close": 0.4192, "volume": 5884904.96, "close_time": 1740095999999, "quote_volume": 2398764.27968, "trades": 11430, "taker_buy_base": 3118114.58, "taker_buy_quote": 1271405.199885 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.4192, "high": 0.4763, "low": 0.4016, "close": 0.462, "volume": 23044480.09, "close_time": 1740182399999, "quote_volume": 10123296.575255, "trades": 39408, "taker_buy_base": 11271701.64, "taker_buy_quote": 4960303.181023 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.462, "high": 0.48, "low": 0.4376, "close": 0.4481, "volume": 10019854.49, "close_time": 1740268799999, "quote_volume": 4588034.471971, "trades": 20668, "taker_buy_base": 4822767.27, "taker_buy_quote": 2211017.501265 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.4478, "high": 0.4723, "low": 0.4316, "close": 0.4414, "volume": 8611286.35, "close_time": 1740355199999, "quote_volume": 3902607.656992, "trades": 19001, "taker_buy_base": 3974618.7, "taker_buy_quote": 1804639.53937 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.4416, "high": 0.4529, "low": 0.3703, "close": 0.3748, "volume": 13391967.14, "close_time": 1740441599999, "quote_volume": 5417127.050802, "trades": 23691, "taker_buy_base": 6338866.27, "taker_buy_quote": 2572780.460323 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.3749, "high": 0.4208, "low": 0.3624, "close": 0.4067, "volume": 16102082.08, "close_time": 1740527999999, "quote_volume": 6322425.620929, "trades": 31121, "taker_buy_base": 8017718.62, "taker_buy_quote": 3160018.185442 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.4058, "high": 0.4399, "low": 0.3951, "close": 0.4277, "volume": 10664814.0, "close_time": 1740614399999, "quote_volume": 4460667.679099, "trades": 26798, "taker_buy_base": 5405587.98, "taker_buy_quote": 2260116.481198 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.4278, "high": 0.4415, "low": 0.4101, "close": 0.4167, "volume": 4732935.49, "close_time": 1740700799999, "quote_volume": 2028666.645798, "trades": 13189, "taker_buy_base": 2129753.67, "taker_buy_quote": 913584.661741 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.4163, "high": 0.4282, "low": 0.3829, "close": 0.4139, "volume": 6954480.59, "close_time": 1740787199999, "quote_volume": 2791125.424727, "trades": 14557, "taker_buy_base": 3680576.95, "taker_buy_quote": 1477424.868238 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.4138, "high": 0.4197, "low": 0.3897, "close": 0.4005, "volume": 3722929.22, "close_time": 1740873599999, "quote_volume": 1504427.031406, "trades": 7495, "taker_buy_base": 1906224.56, "taker_buy_quote": 772094.97642 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.4006, "high": 0.4787, "low": 0.3851, "close": 0.4749, "volume": 16805050.39, "close_time": 1740959999999, "quote_volume": 7269245.325756, "trades": 31439, "taker_buy_base": 8486861.14, "taker_buy_quote": 3672110.583361 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.4754, "high": 0.4799, "low": 0.3559, "close": 0.3635, "volume": 14575625.13, "close_time": 1741046399999, "quote_volume": 5878192.984423, "trades": 28905, "taker_buy_base": 6742087.27, "taker_buy_quote": 2719452.059919 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.3635, "high": 0.3932, "low": 0.3364, "close": 0.3833, "volume": 13769602.59, "close_time": 1741132799999, "quote_volume": 4887096.136316, "trades": 27795, "taker_buy_base": 6988222.67, "taker_buy_quote": 2478300.189592 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.3832, "high": 0.3943, "low": 0.341, "close": 0.3435, "volume": 10015881.23, "close_time": 1741219199999, "quote_volume": 3702007.248969, "trades": 17981, "taker_buy_base": 4992930.66, "taker_buy_quote": 1846668.94794 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.3435, "high": 0.4145, "low": 0.3419, "close": 0.3647, "volume": 17090531.11, "close_time": 1741305599999, "quote_volume": 6691429.98172, "trades": 28931, "taker_buy_base": 8767066.7, "taker_buy_quote": 3432845.210511 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.3646, "high": 0.4698, "low": 0.3523, "close": 0.428, "volume": 21215247.44, "close_time": 1741391999999, "quote_volume": 8900821.677952, "trades": 40193, "taker_buy_base": 11466469.84, "taker_buy_quote": 4827993.490657 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.4282, "high": 0.474, "low": 0.4253, "close": 0.4419, "volume": 12991300.82, "close_time": 1741478399999, "quote_volume": 5805081.650208, "trades": 24702, "taker_buy_base": 7052529.3, "taker_buy_quote": 3162719.944337 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.4419, "high": 0.4461, "low": 0.4063, "close": 0.4199, "volume": 8482625.14, "close_time": 1741564799999, "quote_volume": 3604087.887827, "trades": 17790, "taker_buy_base": 4148914.63, "taker_buy_quote": 1763313.290946 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.4196, "high": 0.4793, "low": 0.3932, "close": 0.4127, "volume": 21040024.88, "close_time": 1741651199999, "quote_volume": 9135865.128087, "trades": 51105, "taker_buy_base": 10401786.02, "taker_buy_quote": 4520242.941087 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.4125, "high": 0.4263, "low": 0.3681, "close": 0.3903, "volume": 18952595.08, "close_time": 1741737599999, "quote_volume": 7591931.913442, "trades": 38174, "taker_buy_base": 9406054.07, "taker_buy_quote": 3774296.680711 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.3901, "high": 0.3951, "low": 0.3552, "close": 0.3698, "volume": 17469253.92, "close_time": 1741823999999, "quote_volume": 6492876.65875, "trades": 37355, "taker_buy_base": 9320686.19, "taker_buy_quote": 3467652.85682 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.37, "high": 0.3744, "low": 0.3359, "close": 0.3392, "volume": 12778884.54, "close_time": 1741910399999, "quote_volume": 4533676.04113, "trades": 27193, "taker_buy_base": 7104144.71, "taker_buy_quote": 2517161.906275 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.3391, "high": 0.3664, "low": 0.3335, "close": 0.3498, "volume": 14157550.09, "close_time": 1741996799999, "quote_volume": 4962568.193609, "trades": 26113, "taker_buy_base": 7225373.58, "taker_buy_quote": 2531088.516536 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.3496, "high": 0.3799, "low": 0.3479, "close": 0.3715, "volume": 10228260.17, "close_time": 1742083199999, "quote_volume": 3747805.109654, "trades": 24294, "taker_buy_base": 4978976.49, "taker_buy_quote": 1823739.849629 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.3716, "high": 0.3783, "low": 0.3477, "close": 0.3585, "volume": 9983196.21, "close_time": 1742169599999, "quote_volume": 3606413.993246, "trades": 21626, "taker_buy_base": 5230830.77, "taker_buy_quote": 1887878.378082 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.3581, "high": 0.3946, "low": 0.3578, "close": 0.3769, "volume": 13963458.99, "close_time": 1742255999999, "quote_volume": 5238238.061715, "trades": 25000, "taker_buy_base": 7230820.82, "taker_buy_quote": 2712074.221547 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.3769, "high": 0.3851, "low": 0.3548, "close": 0.3679, "volume": 8834173.87, "close_time": 1742342399999, "quote_volume": 3231342.965113, "trades": 20211, "taker_buy_base": 4403078.33, "taker_buy_quote": 1611470.861897 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.368, "high": 0.4, "low": 0.3646, "close": 0.3934, "volume": 15127609.74, "close_time": 1742428799999, "quote_volume": 5820634.413178, "trades": 31866, "taker_buy_base": 7706197.28, "taker_buy_quote": 2964334.729335 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.3935, "high": 0.3986, "low": 0.3737, "close": 0.3834, "volume": 9761231.3, "close_time": 1742515199999, "quote_volume": 3765466.426868, "trades": 28378, "taker_buy_base": 4769653.76, "taker_buy_quote": 1839129.594035 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.3834, "high": 0.3883, "low": 0.3485, "close": 0.3504, "volume": 9360123.74, "close_time": 1742601599999, "quote_volume": 3421845.068177, "trades": 19302, "taker_buy_base": 4680012.44, "taker_buy_quote": 1710786.548862 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.3503, "high": 0.3631, "low": 0.3495, "close": 0.3551, "volume": 6064745.06, "close_time": 1742687999999, "quote_volume": 2162203.822544, "trades": 16768, "taker_buy_base": 3676325.33, "taker_buy_quote": 1310539.672871 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.3553, "high": 0.3747, "low": 0.3533, "close": 0.3703, "volume": 5199615.08, "close_time": 1742774399999, "quote_volume": 1903317.593942, "trades": 8589, "taker_buy_base": 2584506.46, "taker_buy_quote": 945977.075797 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.3705, "high": 0.4098, "low": 0.3676, "close": 0.4093, "volume": 15761996.25, "close_time": 1742860799999, "quote_volume": 6232594.069999, "trades": 29237, "taker_buy_base": 7760864.52, "taker_buy_quote": 3063714.7814 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.4087, "high": 0.4423, "low": 0.3943, "close": 0.4245, "volume": 14893974.3, "close_time": 1742947199999, "quote_volume": 6271726.23554, "trades": 24194, "taker_buy_base": 7626327.64, "taker_buy_quote": 3212892.020307 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.4247, "high": 0.4374, "low": 0.4018, "close": 0.4091, "volume": 12948743.38, "close_time": 1743033599999, "quote_volume": 5445910.467003, "trades": 21268, "taker_buy_base": 6431435.43, "taker_buy_quote": 2707010.562241 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.4092, "high": 0.4452, "low": 0.4064, "close": 0.4302, "volume": 10810472.82, "close_time": 1743119999999, "quote_volume": 4647624.016483, "trades": 16900, "taker_buy_base": 5382575.91, "taker_buy_quote": 2314098.065763 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.4296, "high": 0.431, "low": 0.3816, "close": 0.3853, "volume": 10509830.77, "close_time": 1743206399999, "quote_volume": 4150198.81117, "trades": 16893, "taker_buy_base": 5082748.6, "taker_buy_quote": 2003393.681073 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.3853, "high": 0.3943, "low": 0.3606, "close": 0.3639, "volume": 6169548.87, "close_time": 1743292799999, "quote_volume": 2318994.868362, "trades": 11232, "taker_buy_base": 2713636.38, "taker_buy_quote": 1021297.344684 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.364, "high": 0.3779, "low": 0.358, "close": 0.3693, "volume": 6226358.34, "close_time": 1743379199999, "quote_volume": 2286471.029362, "trades": 11600, "taker_buy_base": 3146665.79, "taker_buy_quote": 1156224.7382 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.3699, "high": 0.3748, "low": 0.3422, "close": 0.3437, "volume": 11659170.94, "close_time": 1743465599999, "quote_volume": 4124795.57596, "trades": 16691, "taker_buy_base": 5592065.27, "taker_buy_quote": 1978228.860027 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.3437, "high": 0.3746, "low": 0.3422, "close": 0.3694, "volume": 21891118.11, "close_time": 1743551999999, "quote_volume": 7878672.118453, "trades": 35047, "taker_buy_base": 9840249.08, "taker_buy_quote": 3533024.648402 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.369, "high": 0.3849, "low": 0.33, "close": 0.3307, "volume": 27990277.96, "close_time": 1743638399999, "quote_volume": 10074854.790374, "trades": 34401, "taker_buy_base": 12797803.45, "taker_buy_quote": 4628657.631013 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.3309, "high": 0.3443, "low": 0.2996, "close": 0.3145, "volume": 22226686.0, "close_time": 1743724799999, "quote_volume": 7019882.825736, "trades": 31807, "taker_buy_base": 11159715.49, "taker_buy_quote": 3524233.169217 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.3146, "high": 0.3218, "low": 0.2908, "close": 0.3182, "volume": 18524103.66, "close_time": 1743811199999, "quote_volume": 5670864.448146, "trades": 25759, "taker_buy_base": 9135706.35, "taker_buy_quote": 2801048.735325 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.3186, "high": 0.3328, "low": 0.3153, "close": 0.3199, "volume": 9918554.57, "close_time": 1743897599999, "quote_volume": 3202745.471669, "trades": 15758, "taker_buy_base": 4988578.08, "taker_buy_quote": 1611224.667527 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.32, "high": 0.32, "low": 0.2707, "close": 0.2763, "volume": 13920436.31, "close_time": 1743983999999, "quote_volume": 4019974.623215, "trades": 16313, "taker_buy_base": 6485836.33, "taker_buy_quote": 1871321.637082 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.2762, "high": 0.3059, "low": 0.2495, "close": 0.2923, "volume": 36095568.03, "close_time": 1744070399999, "quote_volume": 10125640.844098, "trades": 44312, "taker_buy_base": 17656430.44, "taker_buy_quote": 4966164.193217 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.2922, "high": 0.3082, "low": 0.273, "close": 0.2751, "volume": 14296390.26, "close_time": 1744156799999, "quote_volume": 4140812.08858, "trades": 15103, "taker_buy_base": 6672637.48, "taker_buy_quote": 1942660.507274 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.2753, "high": 0.3263, "low": 0.2625, "close": 0.3164, "volume": 37068433.92, "close_time": 1744243199999, "quote_volume": 11043852.921813, "trades": 38137, "taker_buy_base": 18128886.87, "taker_buy_quote": 5400288.371759 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.3165, "high": 0.3187, "low": 0.2931, "close": 0.3023, "volume": 28378651.68, "close_time": 1744329599999, "quote_volume": 8618458.353448, "trades": 31026, "taker_buy_base": 14053463.46, "taker_buy_quote": 4270517.748478 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.3023, "high": 0.3241, "low": 0.2984, "close": 0.3155, "volume": 18929097.11, "close_time": 1744415999999, "quote_volume": 5969963.458485, "trades": 21871, "taker_buy_base": 9228409.88, "taker_buy_quote": 2910078.093964 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.3156, "high": 0.3503, "low": 0.3056, "close": 0.3424, "volume": 17687876.6, "close_time": 1744502399999, "quote_volume": 5788739.138444, "trades": 24355, "taker_buy_base": 8847321.88, "taker_buy_quote": 2898745.393479 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.3423, "high": 0.3489, "low": 0.3049, "close": 0.3076, "volume": 18432877.42, "close_time": 1744588799999, "quote_volume": 5996915.250447, "trades": 22488, "taker_buy_base": 8639196.31, "taker_buy_quote": 2812709.107172 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.3079, "high": 0.3224, "low": 0.2938, "close": 0.2961, "volume": 25655766.24, "close_time": 1744675199999, "quote_volume": 7890889.99306, "trades": 31002, "taker_buy_base": 12150982.41, "taker_buy_quote": 3741463.119092 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.2962, "high": 0.3137, "low": 0.2723, "close": 0.2739, "volume": 23848490.42, "close_time": 1744761599999, "quote_volume": 6941380.480765, "trades": 28375, "taker_buy_base": 10980150.45, "taker_buy_quote": 3203375.721237 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.2739, "high": 0.2791, "low": 0.2614, "close": 0.2704, "volume": 23883714.47, "close_time": 1744847999999, "quote_volume": 6475961.503445, "trades": 20940, "taker_buy_base": 10942318.42, "taker_buy_quote": 2970582.737666 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.2703, "high": 0.2815, "low": 0.2673, "close": 0.276, "volume": 17389015.89, "close_time": 1744934399999, "quote_volume": 4772040.179349, "trades": 13945, "taker_buy_base": 8987766.04, "taker_buy_quote": 2467218.885856 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.2759, "high": 0.289, "low": 0.2749, "close": 0.2814, "volume": 15641084.85, "close_time": 1745020799999, "quote_volume": 4402881.884985, "trades": 14056, "taker_buy_base": 7973442.16, "taker_buy_quote": 2247779.028161 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.2811, "high": 0.2901, "low": 0.2795, "close": 0.285, "volume": 12008338.75, "close_time": 1745107199999, "quote_volume": 3413047.351823, "trades": 12004, "taker_buy_base": 6214791.08, "taker_buy_quote": 1767702.085655 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.2851, "high": 0.2914, "low": 0.2745, "close": 0.2859, "volume": 12987205.88, "close_time": 1745193599999, "quote_volume": 3686265.575034, "trades": 11413, "taker_buy_base": 6097777.87, "taker_buy_quote": 1732425.116384 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.286, "high": 0.3053, "low": 0.2849, "close": 0.2875, "volume": 22392254.45, "close_time": 1745279999999, "quote_volume": 6612428.538508, "trades": 20949, "taker_buy_base": 9748142.21, "taker_buy_quote": 2879244.873972 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.2874, "high": 0.3236, "low": 0.2796, "close": 0.3215, "volume": 24307954.85, "close_time": 1745366399999, "quote_volume": 7361356.64552, "trades": 21482, "taker_buy_base": 12670417.02, "taker_buy_quote": 3838690.690203 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.3217, "high": 0.3578, "low": 0.3212, "close": 0.3405, "volume": 44719530.68, "close_time": 1745452799999, "quote_volume": 15338491.518618, "trades": 40892, "taker_buy_base": 20842062.27, "taker_buy_quote": 7144748.001083 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.3401, "high": 0.3667, "low": 0.3264, "close": 0.3569, "volume": 24818253.69, "close_time": 1745539199999, "quote_volume": 8587281.863235, "trades": 27521, "taker_buy_base": 12205319.72, "taker_buy_quote": 4229685.726559 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.3568, "high": 0.3778, "low": 0.3492, "close": 0.3633, "volume": 28553373.87, "close_time": 1745625599999, "quote_volume": 10401645.59517, "trades": 38009, "taker_buy_base": 13161880.71, "taker_buy_quote": 4798585.589028 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.3634, "high": 0.3798, "low": 0.3506, "close": 0.3649, "volume": 20223724.47, "close_time": 1745711999999, "quote_volume": 7368867.741808, "trades": 23375, "taker_buy_base": 10450275.38, "taker_buy_quote": 3809437.307408 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.3651, "high": 0.3681, "low": 0.3428, "close": 0.3442, "volume": 15054118.45, "close_time": 1745798399999, "quote_volume": 5304239.216024, "trades": 25317, "taker_buy_base": 7941836.94, "taker_buy_quote": 2798779.043796 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.3443, "high": 0.3598, "low": 0.3256, "close": 0.335, "volume": 22368955.17, "close_time": 1745884799999, "quote_volume": 7664285.480924, "trades": 49357, "taker_buy_base": 11216230.95, "taker_buy_quote": 3844172.827765 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.3353, "high": 0.3402, "low": 0.3034, "close": 0.3106, "volume": 25488843.0, "close_time": 1745971199999, "quote_volume": 8311906.257279, "trades": 55161, "taker_buy_base": 12203362.87, "taker_buy_quote": 3980618.017734 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.3106, "high": 0.3224, "low": 0.302, "close": 0.3197, "volume": 21992808.94, "close_time": 1746057599999, "quote_volume": 6909019.217609, "trades": 33430, "taker_buy_base": 11222485.78, "taker_buy_quote": 3528697.522736 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.3196, "high": 0.342, "low": 0.3146, "close": 0.3224, "volume": 31303414.25, "close_time": 1746143999999, "quote_volume": 10299475.121382, "trades": 53706, "taker_buy_base": 15397750.69, "taker_buy_quote": 5069940.332238 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.3224, "high": 0.3292, "low": 0.3031, "close": 0.3074, "volume": 20496501.24, "close_time": 1746230399999, "quote_volume": 6390165.077701, "trades": 32794, "taker_buy_base": 10840684.28, "taker_buy_quote": 3378615.268135 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.3075, "high": 0.3078, "low": 0.2877, "close": 0.2916, "volume": 12357808.62, "close_time": 1746316799999, "quote_volume": 3674906.714382, "trades": 17256, "taker_buy_base": 5798936.26, "taker_buy_quote": 1725766.281614 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.2917, "high": 0.2964, "low": 0.2827, "close": 0.286, "volume": 13907694.28, "close_time": 1746403199999, "quote_volume": 4030153.140342, "trades": 22414, "taker_buy_base": 6991514.86, "taker_buy_quote": 2026875.264602 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.2861, "high": 0.2975, "low": 0.2603, "close": 0.2619, "volume": 21020681.54, "close_time": 1746489599999, "quote_volume": 5900179.079814, "trades": 29690, "taker_buy_base": 10583392.29, "taker_buy_quote": 2980614.956802 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.2621, "high": 0.271, "low": 0.2564, "close": 0.2698, "volume": 24698146.32, "close_time": 1746575999999, "quote_volume": 6505719.649171, "trades": 40015, "taker_buy_base": 12617746.65, "taker_buy_quote": 3326555.269016 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.2699, "high": 0.2752, "low": 0.2616, "close": 0.2675, "volume": 18786349.2, "close_time": 1746662399999, "quote_volume": 5047219.697561, "trades": 28361, "taker_buy_base": 9142268.16, "taker_buy_quote": 2458166.633307 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.2676, "high": 0.3517, "low": 0.2673, "close": 0.3406, "volume": 62944720.64, "close_time": 1746748799999, "quote_volume": 19811753.814121, "trades": 70688, "taker_buy_base": 34427329.81, "taker_buy_quote": 10869236.195626 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.3406, "high": 0.3959, "low": 0.3334, "close": 0.3679, "volume": 125085184.93, "close_time": 1746835199999, "quote_volume": 46374416.307506, "trades": 169670, "taker_buy_base": 63535431.21, "taker_buy_quote": 23467187.788663 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.368, "high": 0.4276, "low": 0.3572, "close": 0.4192, "volume": 49673602.96, "close_time": 1746921599999, "quote_volume": 19271343.234801, "trades": 127612, "taker_buy_base": 25150101.7, "taker_buy_quote": 9772871.854509 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.4188, "high": 0.4361, "low": 0.3877, "close": 0.4084, "volume": 55197320.6, "close_time": 1747007999999, "quote_volume": 22561926.078453, "trades": 113527, "taker_buy_base": 27948134.41, "taker_buy_quote": 11434164.224844 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.4085, "high": 0.4395, "low": 0.37, "close": 0.387, "volume": 71356033.44, "close_time": 1747094399999, "quote_volume": 29129707.480141, "trades": 148302, "taker_buy_base": 35692445.03, "taker_buy_quote": 14582252.398365 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.3871, "high": 0.4612, "low": 0.3575, "close": 0.4546, "volume": 78765162.55, "close_time": 1747180799999, "quote_volume": 32645700.744035, "trades": 162270, "taker_buy_base": 42624286.87, "taker_buy_quote": 17717884.126984 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.4546, "high": 0.4633, "low": 0.3998, "close": 0.408, "volume": 50796156.42, "close_time": 1747267199999, "quote_volume": 21580562.041413, "trades": 105309, "taker_buy_base": 25136790.76, "taker_buy_quote": 10696390.481816 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.4081, "high": 0.4223, "low": 0.3573, "close": 0.3672, "volume": 53240359.92, "close_time": 1747353599999, "quote_volume": 20221562.57164, "trades": 94186, "taker_buy_base": 24527424.52, "taker_buy_quote": 9327789.505043 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.3672, "high": 0.3967, "low": 0.364, "close": 0.3789, "volume": 42849144.58, "close_time": 1747439999999, "quote_volume": 16302154.241372, "trades": 73934, "taker_buy_base": 22749786.71, "taker_buy_quote": 8658717.504037 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.379, "high": 0.3939, "low": 0.3465, "close": 0.3499, "volume": 30395446.4, "close_time": 1747526399999, "quote_volume": 11143420.846286, "trades": 53494, "taker_buy_base": 14370780.12, "taker_buy_quote": 5273840.730096 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.3501, "high": 0.4075, "low": 0.3474, "close": 0.3905, "volume": 42599490.27, "close_time": 1747612799999, "quote_volume": 16192417.758574, "trades": 71387, "taker_buy_base": 21809745.64, "taker_buy_quote": 8298937.165869 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.3907, "high": 0.3945, "low": 0.3425, "close": 0.3699, "volume": 49707272.82, "close_time": 1747699199999, "quote_volume": 17940105.481789, "trades": 69239, "taker_buy_base": 23473728.6, "taker_buy_quote": 8482591.901526 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.3699, "high": 0.3979, "low": 0.3582, "close": 0.378, "volume": 49834984.78, "close_time": 1747785599999, "quote_volume": 18723502.22135, "trades": 77696, "taker_buy_base": 24835469.09, "taker_buy_quote": 9334105.38361 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.378, "high": 0.414, "low": 0.3674, "close": 0.3962, "volume": 63812591.01, "close_time": 1747871999999, "quote_volume": 25084673.198424, "trades": 99376, "taker_buy_base": 31229352.75, "taker_buy_quote": 12285093.214071 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.3962, "high": 0.423, "low": 0.3959, "close": 0.4166, "volume": 47445030.32, "close_time": 1747958399999, "quote_volume": 19473143.87987, "trades": 71538, "taker_buy_base": 23795771.66, "taker_buy_quote": 9777428.580966 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.4167, "high": 0.4474, "low": 0.3679, "close": 0.3707, "volume": 44842697.26, "close_time": 1748044799999, "quote_volume": 18316805.560729, "trades": 75795, "taker_buy_base": 22035597.41, "taker_buy_quote": 9036210.873121 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.3706, "high": 0.3829, "low": 0.3635, "close": 0.3684, "volume": 27814254.58, "close_time": 1748131199999, "quote_volume": 10337842.633474, "trades": 44374, "taker_buy_base": 13492607.54, "taker_buy_quote": 5021298.199834 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.3683, "high": 0.3803, "low": 0.3492, "close": 0.3786, "volume": 23788069.56, "close_time": 1748217599999, "quote_volume": 8647496.792899, "trades": 37653, "taker_buy_base": 11517169.99, "taker_buy_quote": 4195492.795819 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.3789, "high": 0.3954, "low": 0.3713, "close": 0.3864, "volume": 38516570.77, "close_time": 1748303999999, "quote_volume": 14710999.031886, "trades": 52929, "taker_buy_base": 22628005.58, "taker_buy_quote": 8639984.228286 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.3868, "high": 0.415, "low": 0.3737, "close": 0.3982, "volume": 38078648.01, "close_time": 1748390399999, "quote_volume": 15129190.74545, "trades": 59268, "taker_buy_base": 19424688.62, "taker_buy_quote": 7722287.424141 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.3982, "high": 0.4093, "low": 0.3724, "close": 0.39, "volume": 30085691.04, "close_time": 1748476799999, "quote_volume": 11788741.640317, "trades": 47233, "taker_buy_base": 14726225.74, "taker_buy_quote": 5776665.114537 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.3902, "high": 0.4122, "low": 0.3701, "close": 0.3732, "volume": 31678303.92, "close_time": 1748563199999, "quote_volume": 12372841.727833, "trades": 46186, "taker_buy_base": 15083979.82, "taker_buy_quote": 5896312.294557 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.3731, "high": 0.3768, "low": 0.2984, "close": 0.3011, "volume": 46103491.16, "close_time": 1748649599999, "quote_volume": 15477679.50002, "trades": 65532, "taker_buy_base": 20903026.45, "taker_buy_quote": 7022199.183599 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.3012, "high": 0.3109, "low": 0.2878, "close": 0.3056, "volume": 31675695.11, "close_time": 1748735999999, "quote_volume": 9506783.73709, "trades": 37424, "taker_buy_base": 15494896.27, "taker_buy_quote": 4653431.102055 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.3059, "high": 0.3186, "low": 0.2995, "close": 0.3137, "volume": 24119647.78, "close_time": 1748822399999, "quote_volume": 7462820.316183, "trades": 27205, "taker_buy_base": 12349842.56, "taker_buy_quote": 3821569.449642 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.3138, "high": 0.3304, "low": 0.3008, "close": 0.3229, "volume": 31987463.97, "close_time": 1748908799999, "quote_volume": 10034884.641271, "trades": 36872, "taker_buy_base": 15845325.41, "taker_buy_quote": 4972635.831273 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.323, "high": 0.3491, "low": 0.321, "close": 0.3382, "volume": 47944264.32, "close_time": 1748995199999, "quote_volume": 16196402.467643, "trades": 54384, "taker_buy_base": 22994316.9, "taker_buy_quote": 7774291.186438 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.3379, "high": 0.3559, "low": 0.312, "close": 0.3144, "volume": 36095197.16, "close_time": 1749081599999, "quote_volume": 12137826.788993, "trades": 44012, "taker_buy_base": 17594434.92, "taker_buy_quote": 5930607.304859 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.3143, "high": 0.321, "low": 0.2827, "close": 0.2841, "volume": 53233873.06, "close_time": 1749167999999, "quote_volume": 16159730.780935, "trades": 70825, "taker_buy_base": 25129854.58, "taker_buy_quote": 7632391.075345 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.2842, "high": 0.31, "low": 0.2842, "close": 0.298, "volume": 30550739.23, "close_time": 1749254399999, "quote_volume": 9092616.232067, "trades": 33449, "taker_buy_base": 13205620.53, "taker_buy_quote": 3931435.93888 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.2981, "high": 0.3372, "low": 0.298, "close": 0.3214, "volume": 29775296.74, "close_time": 1749340799999, "quote_volume": 9531064.579473, "trades": 44215, "taker_buy_base": 15777895.5, "taker_buy_quote": 5046929.075509 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.3214, "high": 0.3239, "low": 0.3114, "close": 0.3172, "volume": 20373745.19, "close_time": 1749427199999, "quote_volume": 6469852.007005, "trades": 28493, "taker_buy_base": 9892153.7, "taker_buy_quote": 3142271.049931 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.3171, "high": 0.3446, "low": 0.3157, "close": 0.3437, "volume": 36217382.42, "close_time": 1749513599999, "quote_volume": 11930822.421571, "trades": 45171, "taker_buy_base": 19160244.97, "taker_buy_quote": 6315516.839898 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.3438, "high": 0.3734, "low": 0.3336, "close": 0.3706, "volume": 52087530.67, "close_time": 1749599999999, "quote_volume": 18396135.86437, "trades": 63613, "taker_buy_base": 24494974.48, "taker_buy_quote": 8664671.563932 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.3706, "high": 0.3779, "low": 0.3413, "close": 0.346, "volume": 38489188.24, "close_time": 1749686399999, "quote_volume": 13905048.625003, "trades": 54705, "taker_buy_base": 17714165.48, "taker_buy_quote": 6410431.241688 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.3461, "high": 0.3511, "low": 0.3107, "close": 0.3113, "volume": 34678595.32, "close_time": 1749772799999, "quote_volume": 11436971.891105, "trades": 44255, "taker_buy_base": 17181842.19, "taker_buy_quote": 5672733.360798 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.3114, "high": 0.3126, "low": 0.2786, "close": 0.3006, "volume": 61171238.82, "close_time": 1749859199999, "quote_volume": 17909523.85357, "trades": 78175, "taker_buy_base": 28282286.68, "taker_buy_quote": 8275538.139003 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.3005, "high": 0.3019, "low": 0.2867, "close": 0.2925, "volume": 14364275.86, "close_time": 1749945599999, "quote_volume": 4236503.155968, "trades": 19391, "taker_buy_base": 6639595.14, "taker_buy_quote": 1958889.421786 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2927, "high": 0.3049, "low": 0.2919, "close": 0.3031, "volume": 16516270.13, "close_time": 1750031999999, "quote_volume": 4933811.349081, "trades": 22180, "taker_buy_base": 8226103.73, "taker_buy_quote": 2458913.434226 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.3033, "high": 0.3162, "low": 0.2934, "close": 0.2944, "volume": 28104393.49, "close_time": 1750118399999, "quote_volume": 8651492.1569, "trades": 31004, "taker_buy_base": 13527978.33, "taker_buy_quote": 4169770.89866 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.2944, "high": 0.3022, "low": 0.2748, "close": 0.2798, "volume": 44221418.1, "close_time": 1750204799999, "quote_volume": 12698808.265115, "trades": 44519, "taker_buy_base": 21557058.7, "taker_buy_quote": 6193589.752835 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.2801, "high": 0.2871, "low": 0.2671, "close": 0.2855, "volume": 30889361.61, "close_time": 1750291199999, "quote_volume": 8550194.336236, "trades": 27598, "taker_buy_base": 15499748.08, "taker_buy_quote": 4290385.009542 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.2856, "high": 0.2904, "low": 0.2793, "close": 0.2829, "volume": 19100831.64, "close_time": 1750377599999, "quote_volume": 5446597.36422, "trades": 19625, "taker_buy_base": 9100140.64, "taker_buy_quote": 2595314.807731 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.2829, "high": 0.2931, "low": 0.2618, "close": 0.2656, "volume": 32783742.96, "close_time": 1750463999999, "quote_volume": 9059606.943766, "trades": 28994, "taker_buy_base": 15136431.97, "taker_buy_quote": 4188209.828424 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2656, "high": 0.2716, "low": 0.241, "close": 0.2502, "volume": 27491247.92, "close_time": 1750550399999, "quote_volume": 7086843.561996, "trades": 26875, "taker_buy_base": 12764477.7, "taker_buy_quote": 3291396.051512 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2503, "high": 0.2557, "low": 0.2226, "close": 0.2382, "volume": 60618062.3, "close_time": 1750636799999, "quote_volume": 14314414.208244, "trades": 57604, "taker_buy_base": 29780644.0, "taker_buy_quote": 7029232.526431 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.2382, "high": 0.2719, "low": 0.2302, "close": 0.2694, "volume": 44454692.73, "close_time": 1750723199999, "quote_volume": 10971996.428614, "trades": 45427, "taker_buy_base": 21396062.16, "taker_buy_quote": 5307599.035345 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.2694, "high": 0.28, "low": 0.2635, "close": 0.2692, "volume": 32502889.34, "close_time": 1750809599999, "quote_volume": 8771871.780831, "trades": 33603, "taker_buy_base": 16436246.44, "taker_buy_quote": 4437347.723226 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.2692, "high": 0.2737, "low": 0.2552, "close": 0.2578, "volume": 22653578.63, "close_time": 1750895999999, "quote_volume": 6000401.54215, "trades": 26645, "taker_buy_base": 11209831.78, "taker_buy_quote": 2969953.83453 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.2579, "high": 0.2727, "low": 0.2461, "close": 0.25, "volume": 26882902.53, "close_time": 1750982399999, "quote_volume": 6892143.467679, "trades": 31682, "taker_buy_base": 11777868.3, "taker_buy_quote": 3024019.33874 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.2501, "high": 0.2574, "low": 0.2456, "close": 0.2538, "volume": 21777242.26, "close_time": 1751068799999, "quote_volume": 5468264.92626, "trades": 27412, "taker_buy_base": 11175685.89, "taker_buy_quote": 2808459.080012 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.2538, "high": 0.2678, "low": 0.2519, "close": 0.2652, "volume": 10293064.61, "close_time": 1751155199999, "quote_volume": 2674250.345, "trades": 11976, "taker_buy_base": 5531548.31, "taker_buy_quote": 1438036.039143 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.2653, "high": 0.2865, "low": 0.2607, "close": 0.2787, "volume": 13785676.18, "close_time": 1751241599999, "quote_volume": 3753262.591753, "trades": 17645, "taker_buy_base": 6695639.3, "taker_buy_quote": 1821999.140007 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.2786, "high": 0.279, "low": 0.2623, "close": 0.2665, "volume": 20346747.78, "close_time": 1751327999999, "quote_volume": 5484809.31807, "trades": 25341, "taker_buy_base": 9304045.03, "taker_buy_quote": 2510137.69892 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.2666, "high": 0.2685, "low": 0.2507, "close": 0.2527, "volume": 14726411.98, "close_time": 1751414399999, "quote_volume": 3818800.890331, "trades": 19843, "taker_buy_base": 6402053.94, "taker_buy_quote": 1658494.056161 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2526, "high": 0.2825, "low": 0.2492, "close": 0.2763, "volume": 22789355.09, "close_time": 1751500799999, "quote_volume": 6124218.779459, "trades": 25642, "taker_buy_base": 11519776.91, "taker_buy_quote": 3095809.994582 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.2762, "high": 0.2876, "low": 0.2698, "close": 0.2762, "volume": 23787000.2, "close_time": 1751587199999, "quote_volume": 6650235.299265, "trades": 26951, "taker_buy_base": 12035355.71, "taker_buy_quote": 3364149.916017 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.2761, "high": 0.2807, "low": 0.2479, "close": 0.2532, "volume": 16828508.12, "close_time": 1751673599999, "quote_volume": 4395348.807145, "trades": 21786, "taker_buy_base": 7673645.96, "taker_buy_quote": 2002046.318067 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.2533, "high": 0.2575, "low": 0.2491, "close": 0.255, "volume": 7379681.22, "close_time": 1751759999999, "quote_volume": 1873477.204723, "trades": 10795, "taker_buy_base": 3494780.69, "taker_buy_quote": 887653.931963 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.2552, "high": 0.2678, "low": 0.2532, "close": 0.2617, "volume": 9814800.92, "close_time": 1751846399999, "quote_volume": 2548667.10872, "trades": 12642, "taker_buy_base": 4965822.88, "taker_buy_quote": 1290189.703321 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.2619, "high": 0.2687, "low": 0.2533, "close": 0.2565, "volume": 14271556.96, "close_time": 1751932799999, "quote_volume": 3722988.259384, "trades": 19573, "taker_buy_base": 7061040.74, "taker_buy_quote": 1842922.940279 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2562, "high": 0.2663, "low": 0.2518, "close": 0.2653, "volume": 15865030.75, "close_time": 1752019199999, "quote_volume": 4099645.115424, "trades": 19124, "taker_buy_base": 7983943.69, "taker_buy_quote": 2064407.901739 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2658, "high": 0.2911, "low": 0.2612, "close": 0.2876, "volume": 29754685.96, "close_time": 1752105599999, "quote_volume": 8193166.31331, "trades": 32382, "taker_buy_base": 15278567.78, "taker_buy_quote": 4211481.518892 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.2876, "high": 0.3217, "low": 0.285, "close": 0.3176, "volume": 39023736.46, "close_time": 1752191999999, "quote_volume": 11655005.598663, "trades": 45098, "taker_buy_base": 18603047.07, "taker_buy_quote": 5571273.557427 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.3177, "high": 0.388, "low": 0.3093, "close": 0.338, "volume": 83627290.54, "close_time": 1752278399999, "quote_volume": 29627333.610121, "trades": 127628, "taker_buy_base": 40442838.54, "taker_buy_quote": 14357794.192536 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.338, "high": 0.3438, "low": 0.3122, "close": 0.3226, "volume": 30779290.83, "close_time": 1752364799999, "quote_volume": 10089541.75121, "trades": 44612, "taker_buy_base": 14997146.28, "taker_buy_quote": 4920663.067263 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.3228, "high": 0.3529, "low": 0.3197, "close": 0.3431, "volume": 36435360.55, "close_time": 1752451199999, "quote_volume": 12386729.084716, "trades": 58465, "taker_buy_base": 18016191.58, "taker_buy_quote": 6124103.508173 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.3431, "high": 0.3624, "low": 0.3292, "close": 0.3372, "volume": 44077079.34, "close_time": 1752537599999, "quote_volume": 15361101.064241, "trades": 71095, "taker_buy_base": 20775887.16, "taker_buy_quote": 7247174.855598 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.3372, "high": 0.3641, "low": 0.3209, "close": 0.3611, "volume": 49803544.07, "close_time": 1752623999999, "quote_volume": 17019061.514422, "trades": 74763, "taker_buy_base": 23492148.01, "taker_buy_quote": 8042438.136848 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.3612, "high": 0.3839, "low": 0.344, "close": 0.3719, "volume": 51305466.94, "close_time": 1752710399999, "quote_volume": 18723948.30605, "trades": 75614, "taker_buy_base": 25046140.83, "taker_buy_quote": 9160254.167257 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.3719, "high": 0.3887, "low": 0.3594, "close": 0.3789, "volume": 59364641.55, "close_time": 1752796799999, "quote_volume": 22306678.09194, "trades": 95227, "taker_buy_base": 27187663.79, "taker_buy_quote": 10227617.576167 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.3789, "high": 0.4166, "low": 0.3745, "close": 0.3904, "volume": 64017793.37, "close_time": 1752883199999, "quote_volume": 25439697.557968, "trades": 99830, "taker_buy_base": 30013552.47, "taker_buy_quote": 11922392.773602 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.3905, "high": 0.442, "low": 0.3799, "close": 0.4342, "volume": 46732951.55, "close_time": 1752969599999, "quote_volume": 19262012.347894, "trades": 75692, "taker_buy_base": 23768175.58, "taker_buy_quote": 9805827.387233 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4343, "high": 0.5259, "low": 0.4277, "close": 0.4916, "volume": 117221260.14, "close_time": 1753055999999, "quote_volume": 56498905.336289, "trades": 203550, "taker_buy_base": 58760025.88, "taker_buy_quote": 28253257.658536 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.4919, "high": 0.592, "low": 0.4855, "close": 0.5172, "volume": 172209492.76, "close_time": 1753142399999, "quote_volume": 91503539.477701, "trades": 284736, "taker_buy_base": 83020522.77, "taker_buy_quote": 44188905.722925 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.5175, "high": 0.5392, "low": 0.4674, "close": 0.5086, "volume": 82662997.68, "close_time": 1753228799999, "quote_volume": 41598257.947462, "trades": 161732, "taker_buy_base": 39708541.76, "taker_buy_quote": 19988268.891912 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.5086, "high": 0.51, "low": 0.4402, "close": 0.4604, "volume": 60165736.79, "close_time": 1753315199999, "quote_volume": 28020950.498541, "trades": 121610, "taker_buy_base": 28360018.85, "taker_buy_quote": 13199731.133878 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.4606, "high": 0.5114, "low": 0.4244, "close": 0.4721, "volume": 85072982.73, "close_time": 1753401599999, "quote_volume": 40432444.999996, "trades": 157624, "taker_buy_base": 43298517.38, "taker_buy_quote": 20599490.058184 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.4723, "high": 0.6247, "low": 0.4655, "close": 0.6019, "volume": 184411911.73, "close_time": 1753487999999, "quote_volume": 101455510.778832, "trades": 352870, "taker_buy_base": 92878660.4, "taker_buy_quote": 51520543.680574 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.6019, "high": 0.6353, "low": 0.5548, "close": 0.6187, "volume": 87078879.58, "close_time": 1753574399999, "quote_volume": 51440266.123211, "trades": 188044, "taker_buy_base": 44227047.11, "taker_buy_quote": 26140902.651039 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.6187, "high": 0.6885, "low": 0.6057, "close": 0.6699, "volume": 90125062.93, "close_time": 1753660799999, "quote_volume": 58036753.527792, "trades": 221032, "taker_buy_base": 47816593.19, "taker_buy_quote": 30746064.105037 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.6703, "high": 0.7003, "low": 0.6248, "close": 0.6336, "volume": 79063902.84, "close_time": 1753747199999, "quote_volume": 52727238.757445, "trades": 225786, "taker_buy_base": 37660396.25, "taker_buy_quote": 25176919.095777 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.6334, "high": 0.6434, "low": 0.5, "close": 0.5707, "volume": 68594347.58, "close_time": 1753833599999, "quote_volume": 40774953.028877, "trades": 177873, "taker_buy_base": 32065190.14, "taker_buy_quote": 19136180.254407 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.571, "high": 0.6116, "low": 0.5333, "close": 0.6082, "volume": 86114771.47, "close_time": 1753919999999, "quote_volume": 49503816.223259, "trades": 213195, "taker_buy_base": 41994597.39, "taker_buy_quote": 24124185.002011 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.6082, "high": 0.6835, "low": 0.56, "close": 0.5695, "volume": 117412062.76, "close_time": 1754006399999, "quote_volume": 72197136.22156, "trades": 258283, "taker_buy_base": 49700777.61, "taker_buy_quote": 30805457.938563 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.5695, "high": 0.6215, "low": 0.5546, "close": 0.5793, "volume": 132451294.01, "close_time": 1754092799999, "quote_volume": 77901778.780613, "trades": 309673, "taker_buy_base": 65554237.04, "taker_buy_quote": 38597665.811219 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.5792, "high": 0.5954, "low": 0.5117, "close": 0.5216, "volume": 56122260.78, "close_time": 1754179199999, "quote_volume": 30713509.654662, "trades": 121922, "taker_buy_base": 25356606.44, "taker_buy_quote": 13912104.283745 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.5216, "high": 0.6069, "low": 0.5106, "close": 0.5937, "volume": 71545852.06, "close_time": 1754265599999, "quote_volume": 40593175.335004, "trades": 129544, "taker_buy_base": 37150016.32, "taker_buy_quote": 20954217.887117 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.5939, "high": 0.6413, "low": 0.5898, "close": 0.6041, "volume": 76574142.73, "close_time": 1754351999999, "quote_volume": 47013623.315732, "trades": 164578, "taker_buy_base": 36504772.8, "taker_buy_quote": 22432780.878003 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.604, "high": 0.6083, "low": 0.5657, "close": 0.5797, "volume": 62305155.09, "close_time": 1754438399999, "quote_volume": 36461568.164826, "trades": 126482, "taker_buy_base": 30543150.36, "taker_buy_quote": 17890240.983196 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.5799, "high": 0.607, "low": 0.5565, "close": 0.6015, "volume": 44566327.88, "close_time": 1754524799999, "quote_volume": 25948121.57031, "trades": 99438, "taker_buy_base": 21804262.57, "taker_buy_quote": 12718807.940655 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.6016, "high": 0.6587, "low": 0.5845, "close": 0.6375, "volume": 65772344.03, "close_time": 1754611199999, "quote_volume": 41099212.560047, "trades": 131129, "taker_buy_base": 33039196.61, "taker_buy_quote": 20657335.395348 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.6373, "high": 0.6691, "low": 0.6113, "close": 0.6446, "volume": 59000777.87, "close_time": 1754697599999, "quote_volume": 37515831.432041, "trades": 112430, "taker_buy_base": 27880823.91, "taker_buy_quote": 17734420.502636 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.6449, "high": 0.7654, "low": 0.636, "close": 0.7368, "volume": 79791639.99, "close_time": 1754783999999, "quote_volume": 57807495.379904, "trades": 168107, "taker_buy_base": 44086009.57, "taker_buy_quote": 31858461.0556 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.7368, "high": 0.8099, "low": 0.717, "close": 0.7978, "volume": 73101703.14, "close_time": 1754870399999, "quote_volume": 56023629.359527, "trades": 176444, "taker_buy_base": 38132358.74, "taker_buy_quote": 29273839.582573 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.7975, "high": 0.8554, "low": 0.7712, "close": 0.795, "volume": 84560548.45, "close_time": 1754956799999, "quote_volume": 68920397.004256, "trades": 210250, "taker_buy_base": 41414825.76, "taker_buy_quote": 33782759.827727 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.7949, "high": 0.8429, "low": 0.7536, "close": 0.8099, "volume": 69191831.35, "close_time": 1755043199999, "quote_volume": 55634917.858792, "trades": 161341, "taker_buy_base": 33611687.65, "taker_buy_quote": 27045567.747319 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.8099, "high": 0.8319, "low": 0.76, "close": 0.7764, "volume": 67652835.01, "close_time": 1755129599999, "quote_volume": 53445959.240353, "trades": 165769, "taker_buy_base": 33428773.73, "taker_buy_quote": 26404416.010589 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.7769, "high": 0.79, "low": 0.6782, "close": 0.7164, "volume": 99038364.43, "close_time": 1755215999999, "quote_volume": 72559808.455388, "trades": 253208, "taker_buy_base": 45342043.01, "taker_buy_quote": 33240665.286823 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.7166, "high": 0.7516, "low": 0.6841, "close": 0.7199, "volume": 72088605.42, "close_time": 1755302399999, "quote_volume": 51624027.204059, "trades": 180158, "taker_buy_base": 35759311.8, "taker_buy_quote": 25577085.137243 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.7198, "high": 0.7379, "low": 0.7059, "close": 0.7333, "volume": 34783726.16, "close_time": 1755388799999, "quote_volume": 25136592.442476, "trades": 75433, "taker_buy_base": 17923615.33, "taker_buy_quote": 12962061.477544 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.7336, "high": 0.7465, "low": 0.7041, "close": 0.7097, "volume": 34854586.3, "close_time": 1755475199999, "quote_volume": 25196594.552654, "trades": 75036, "taker_buy_base": 15983861.5, "taker_buy_quote": 11558194.285521 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.7095, "high": 0.7168, "low": 0.6672, "close": 0.6777, "volume": 42099191.83, "close_time": 1755561599999, "quote_volume": 28763783.214904, "trades": 79327, "taker_buy_base": 19576021.74, "taker_buy_quote": 13375102.570944 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.6777, "high": 0.6944, "low": 0.63, "close": 0.6361, "volume": 47500776.75, "close_time": 1755647999999, "quote_volume": 30937925.0384, "trades": 85609, "taker_buy_base": 24157790.43, "taker_buy_quote": 15722852.829473 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.6362, "high": 0.6632, "low": 0.619, "close": 0.6573, "volume": 38092674.01, "close_time": 1755734399999, "quote_volume": 24681178.599238, "trades": 75255, "taker_buy_base": 18198412.96, "taker_buy_quote": 11797518.295139 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.6572, "high": 0.6606, "low": 0.6174, "close": 0.6287, "volume": 23421066.47, "close_time": 1755820799999, "quote_volume": 14865412.193827, "trades": 50870, "taker_buy_base": 10884360.43, "taker_buy_quote": 6909087.450236 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.6289, "high": 0.7537, "low": 0.6219, "close": 0.7535, "volume": 102409337.21, "close_time": 1755907199999, "quote_volume": 71318902.60735, "trades": 180629, "taker_buy_base": 50784097.91, "taker_buy_quote": 35382286.631842 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.7531, "high": 0.7744, "low": 0.7307, "close": 0.7399, "volume": 32378731.79, "close_time": 1755993599999, "quote_volume": 24162218.600829, "trades": 86978, "taker_buy_base": 15769870.93, "taker_buy_quote": 11770630.029651 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.7397, "high": 0.7475, "low": 0.6816, "close": 0.6944, "volume": 34835496.11, "close_time": 1756079999999, "quote_volume": 24532956.683682, "trades": 95552, "taker_buy_base": 15927740.47, "taker_buy_quote": 11221626.4797 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.6947, "high": 0.6993, "low": 0.6146, "close": 0.6218, "volume": 32685413.92, "close_time": 1756166399999, "quote_volume": 21174380.86293, "trades": 86508, "taker_buy_base": 16414684.18, "taker_buy_quote": 10608423.110017 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.6219, "high": 0.6434, "low": 0.6173, "close": 0.629, "volume": 21065571.62, "close_time": 1756252799999, "quote_volume": 13273908.865338, "trades": 50932, "taker_buy_base": 10681766.37, "taker_buy_quote": 6736241.815104 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.6291, "high": 0.6363, "low": 0.6041, "close": 0.6097, "volume": 33317597.45, "close_time": 1756339199999, "quote_volume": 20615543.112313, "trades": 62266, "taker_buy_base": 16385744.24, "taker_buy_quote": 10130069.338825 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.6098, "high": 0.683, "low": 0.6042, "close": 0.677, "volume": 27594093.96, "close_time": 1756425599999, "quote_volume": 18045265.589263, "trades": 68985, "taker_buy_base": 14107734.59, "taker_buy_quote": 9225426.379843 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.677, "high": 0.6807, "low": 0.6292, "close": 0.6416, "volume": 32862916.32, "close_time": 1756511999999, "quote_volume": 21448503.536359, "trades": 89003, "taker_buy_base": 16215902.72, "taker_buy_quote": 10597818.714046 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.6417, "high": 0.685, "low": 0.6241, "close": 0.6545, "volume": 15500505.69, "close_time": 1756598399999, "quote_volume": 10263761.949669, "trades": 48590, "taker_buy_base": 8352545.49, "taker_buy_quote": 5537681.836143 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.6546, "high": 0.6825, "low": 0.6394, "close": 0.6399, "volume": 17524386.29, "close_time": 1756684799999, "quote_volume": 11702993.08964, "trades": 49511, "taker_buy_base": 8929148.79, "taker_buy_quote": 5968953.519172 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.6397, "high": 0.6526, "low": 0.6075, "close": 0.6289, "volume": 17519874.56, "close_time": 1756771199999, "quote_volume": 11070619.214517, "trades": 48733, "taker_buy_base": 8031203.82, "taker_buy_quote": 5072516.391776 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.6289, "high": 0.7058, "low": 0.6287, "close": 0.6876, "volume": 36576031.1, "close_time": 1756857599999, "quote_volume": 24832869.372503, "trades": 88767, "taker_buy_base": 18923949.33, "taker_buy_quote": 12836922.756976 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.6878, "high": 0.7388, "low": 0.6754, "close": 0.7306, "volume": 29336828.42, "close_time": 1756943999999, "quote_volume": 21046543.002835, "trades": 61425, "taker_buy_base": 15518652.72, "taker_buy_quote": 11134442.583833 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.7307, "high": 0.7378, "low": 0.6405, "close": 0.6474, "volume": 31530398.17, "close_time": 1757030399999, "quote_volume": 21457417.949945, "trades": 68174, "taker_buy_base": 16104047.19, "taker_buy_quote": 10931737.463415 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.647, "high": 0.7399, "low": 0.6442, "close": 0.7319, "volume": 70661670.82, "close_time": 1757116799999, "quote_volume": 48703711.649962, "trades": 146594, "taker_buy_base": 37155343.41, "taker_buy_quote": 25636496.056378 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.732, "high": 0.7659, "low": 0.7246, "close": 0.7378, "volume": 36281668.97, "close_time": 1757203199999, "quote_volume": 26897363.412245, "trades": 95274, "taker_buy_base": 18765554.36, "taker_buy_quote": 13924083.97919 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.7379, "high": 0.7525, "low": 0.7292, "close": 0.7372, "volume": 20047178.75, "close_time": 1757289599999, "quote_volume": 14837696.816981, "trades": 51891, "taker_buy_base": 10490720.53, "taker_buy_quote": 7760557.780448 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.7371, "high": 0.805, "low": 0.7347, "close": 0.7817, "volume": 55103496.16, "close_time": 1757375999999, "quote_volume": 42578499.48733, "trades": 129536, "taker_buy_base": 27557100.11, "taker_buy_quote": 21288057.633832 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.7818, "high": 0.8725, "low": 0.7738, "close": 0.8066, "volume": 77173227.05, "close_time": 1757462399999, "quote_volume": 62981731.797632, "trades": 228343, "taker_buy_base": 40898670.17, "taker_buy_quote": 33441519.294296 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.8067, "high": 0.8384, "low": 0.7662, "close": 0.7791, "volume": 41721252.56, "close_time": 1757548799999, "quote_volume": 33543425.623367, "trades": 118410, "taker_buy_base": 20050374.02, "taker_buy_quote": 16118840.327907 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.779, "high": 0.7987, "low": 0.7484, "close": 0.7803, "volume": 32529147.55, "close_time": 1757635199999, "quote_volume": 25133872.077334, "trades": 96330, "taker_buy_base": 15898400.69, "taker_buy_quote": 12303797.233721 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.7803, "high": 0.7895, "low": 0.745, "close": 0.7797, "volume": 28371151.84, "close_time": 1757721599999, "quote_volume": 21803925.818983, "trades": 75474, "taker_buy_base": 12159956.84, "taker_buy_quote": 9350148.97868 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.7794, "high": 0.7837, "low": 0.7499, "close": 0.7626, "volume": 28397039.77, "close_time": 1757807999999, "quote_volume": 21751586.944102, "trades": 73805, "taker_buy_base": 13892508.82, "taker_buy_quote": 10652344.931632 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.7627, "high": 0.764, "low": 0.7311, "close": 0.7433, "volume": 18029107.89, "close_time": 1757894399999, "quote_volume": 13480558.371167, "trades": 53200, "taker_buy_base": 8429933.0, "taker_buy_quote": 6306108.651904 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.743, "high": 0.7755, "low": 0.6937, "close": 0.7023, "volume": 52262378.23, "close_time": 1757980799999, "quote_volume": 38300237.492898, "trades": 140210, "taker_buy_base": 27313925.78, "taker_buy_quote": 20021575.705614 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.7024, "high": 0.7138, "low": 0.6855, "close": 0.6985, "volume": 19877914.98, "close_time": 1758067199999, "quote_volume": 13960496.573137, "trades": 59991, "taker_buy_base": 11065565.83, "taker_buy_quote": 7776093.574052 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.6984, "high": 0.7222, "low": 0.6713, "close": 0.7101, "volume": 32938012.2, "close_time": 1758153599999, "quote_volume": 22914532.082638, "trades": 91520, "taker_buy_base": 18649633.12, "taker_buy_quote": 12974767.188002 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.7104, "high": 0.7154, "low": 0.69, "close": 0.6988, "volume": 25404818.97, "close_time": 1758239999999, "quote_volume": 17841966.079862, "trades": 62798, "taker_buy_base": 10609740.68, "taker_buy_quote": 7459566.941468 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.6989, "high": 0.7102, "low": 0.6549, "close": 0.6733, "volume": 27001324.9, "close_time": 1758326399999, "quote_volume": 18221915.963782, "trades": 66614, "taker_buy_base": 15237905.64, "taker_buy_quote": 10278956.242707 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.6734, "high": 0.683, "low": 0.6585, "close": 0.6661, "volume": 9345217.44, "close_time": 1758412799999, "quote_volume": 6257380.803123, "trades": 28602, "taker_buy_base": 5162618.34, "taker_buy_quote": 3459624.799453 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.6661, "high": 0.68, "low": 0.6398, "close": 0.6419, "volume": 16826860.46, "close_time": 1758499199999, "quote_volume": 11060235.681415, "trades": 40562, "taker_buy_base": 8764680.12, "taker_buy_quote": 5759447.41019 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.642, "high": 0.6459, "low": 0.5677, "close": 0.6004, "volume": 36542023.2, "close_time": 1758585599999, "quote_volume": 22043101.005723, "trades": 83358, "taker_buy_base": 18614946.61, "taker_buy_quote": 11232667.775477 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.6003, "high": 0.6203, "low": 0.5806, "close": 0.603, "volume": 21841596.86, "close_time": 1758671999999, "quote_volume": 13261906.704853, "trades": 57461, "taker_buy_base": 12445758.42, "taker_buy_quote": 7555809.880661 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.6032, "high": 0.6176, "low": 0.5875, "close": 0.5942, "volume": 18757992.62, "close_time": 1758758399999, "quote_volume": 11316286.099712, "trades": 55651, "taker_buy_base": 9948538.96, "taker_buy_quote": 6005000.285367 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.5946, "high": 0.6057, "low": 0.5499, "close": 0.5672, "volume": 45838282.94, "close_time": 1758844799999, "quote_volume": 26314941.701038, "trades": 119821, "taker_buy_base": 22982130.13, "taker_buy_quote": 13214466.408264 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.5674, "high": 0.5984, "low": 0.563, "close": 0.5983, "volume": 19364581.05, "close_time": 1758931199999, "quote_volume": 11246185.915488, "trades": 56479, "taker_buy_base": 9642363.18, "taker_buy_quote": 5602159.145469 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.5982, "high": 0.5993, "low": 0.572, "close": 0.5782, "volume": 6798551.58, "close_time": 1759017599999, "quote_volume": 3961913.211394, "trades": 20961, "taker_buy_base": 3119035.46, "taker_buy_quote": 1817612.8637 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.5786, "high": 0.6039, "low": 0.5593, "close": 0.6001, "volume": 11026533.19, "close_time": 1759103999999, "quote_volume": 6410063.188352, "trades": 31055, "taker_buy_base": 5956877.66, "taker_buy_quote": 3466305.141092 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.6002, "high": 0.6004, "low": 0.5563, "close": 0.5652, "volume": 16652102.06, "close_time": 1759190399999, "quote_volume": 9539447.820466, "trades": 43610, "taker_buy_base": 8299221.91, "taker_buy_quote": 4751423.712235 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.5651, "high": 0.5687, "low": 0.5344, "close": 0.5589, "volume": 23453744.19, "close_time": 1759276799999, "quote_volume": 12883401.658212, "trades": 58087, "taker_buy_base": 12769083.66, "taker_buy_quote": 7012087.281809 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.5591, "high": 0.5989, "low": 0.5563, "close": 0.5816, "volume": 25272227.3, "close_time": 1759363199999, "quote_volume": 14667251.496712, "trades": 65320, "taker_buy_base": 13290429.92, "taker_buy_quote": 7707307.609202 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.5816, "high": 0.6556, "low": 0.5776, "close": 0.6316, "volume": 36048934.83, "close_time": 1759449599999, "quote_volume": 22399116.975191, "trades": 104749, "taker_buy_base": 17652025.52, "taker_buy_quote": 10971926.913095 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.6316, "high": 0.6358, "low": 0.6035, "close": 0.617, "volume": 25181010.86, "close_time": 1759535999999, "quote_volume": 15501619.660442, "trades": 73877, "taker_buy_base": 12207577.77, "taker_buy_quote": 7518457.236134 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.6173, "high": 0.6198, "low": 0.5809, "close": 0.5893, "volume": 11718878.97, "close_time": 1759622399999, "quote_volume": 6987697.469423, "trades": 35960, "taker_buy_base": 5344059.84, "taker_buy_quote": 3185711.392351 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.5895, "high": 0.6308, "low": 0.5815, "close": 0.5844, "volume": 21412041.25, "close_time": 1759708799999, "quote_volume": 12997236.250477, "trades": 61835, "taker_buy_base": 9501986.69, "taker_buy_quote": 5765970.570718 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.5846, "high": 0.6111, "low": 0.5666, "close": 0.6035, "volume": 27390716.36, "close_time": 1759795199999, "quote_volume": 16149535.412389, "trades": 67939, "taker_buy_base": 12595496.49, "taker_buy_quote": 7435084.862007 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.6035, "high": 0.6099, "low": 0.5431, "close": 0.545, "volume": 32128099.72, "close_time": 1759881599999, "quote_volume": 18503089.031088, "trades": 74010, "taker_buy_base": 15657025.48, "taker_buy_quote": 9009453.350428 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.5449, "high": 0.5804, "low": 0.5332, "close": 0.5772, "volume": 23778714.19, "close_time": 1759967999999, "quote_volume": 13205207.786411, "trades": 54913, "taker_buy_base": 11566456.6, "taker_buy_quote": 6435005.879885 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.5772, "high": 0.5789, "low": 0.5362, "close": 0.5469, "volume": 22481498.4, "close_time": 1760054399999, "quote_volume": 12461641.979089, "trades": 51613, "taker_buy_base": 10338005.0, "taker_buy_quote": 5740122.581062 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.547, "high": 0.5705, "low": 0.1264, "close": 0.436, "volume": 77036456.3, "close_time": 1760140799999, "quote_volume": 35442756.850498, "trades": 233651, "taker_buy_base": 39410966.74, "taker_buy_quote": 18197674.891944 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.4363, "high": 0.4593, "low": 0.3549, "close": 0.3696, "volume": 39625648.07, "close_time": 1760227199999, "quote_volume": 16174022.643822, "trades": 92169, "taker_buy_base": 19582189.18, "taker_buy_quote": 8002245.084639 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3698, "high": 0.4256, "low": 0.3464, "close": 0.4126, "volume": 67098511.53, "close_time": 1760313599999, "quote_volume": 25838477.505976, "trades": 130289, "taker_buy_base": 30127232.75, "taker_buy_quote": 11658814.526403 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4125, "high": 0.478, "low": 0.4002, "close": 0.4667, "volume": 69566702.15, "close_time": 1760399999999, "quote_volume": 30385853.896568, "trades": 181236, "taker_buy_base": 30074453.45, "taker_buy_quote": 13183451.594922 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4668, "high": 0.4796, "low": 0.405, "close": 0.4372, "volume": 60706317.12, "close_time": 1760486399999, "quote_volume": 26044810.819274, "trades": 117877, "taker_buy_base": 37303292.72, "taker_buy_quote": 15924919.369734 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4371, "high": 0.4722, "low": 0.4165, "close": 0.4199, "volume": 30302894.87, "close_time": 1760572799999, "quote_volume": 13463589.537105, "trades": 87593, "taker_buy_base": 14180633.13, "taker_buy_quote": 6310470.250157 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.4199, "high": 0.4452, "low": 0.3941, "close": 0.4031, "volume": 32142253.21, "close_time": 1760659199999, "quote_volume": 13482487.329028, "trades": 73171, "taker_buy_base": 15464039.88, "taker_buy_quote": 6495757.524442 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.403, "high": 0.46, "low": 0.3788, "close": 0.4358, "volume": 57067990.37, "close_time": 1760745599999, "quote_volume": 23777517.279105, "trades": 141370, "taker_buy_base": 29806630.08, "taker_buy_quote": 12432189.878022 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.4359, "high": 0.4724, "low": 0.4339, "close": 0.4622, "volume": 31680372.9, "close_time": 1760831999999, "quote_volume": 14512846.088456, "trades": 77299, "taker_buy_base": 15269778.88, "taker_buy_quote": 6991033.517417 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.4624, "high": 0.5065, "low": 0.4458, "close": 0.4818, "volume": 40155313.2, "close_time": 1760918399999, "quote_volume": 19393773.385845, "trades": 104941, "taker_buy_base": 19120428.62, "taker_buy_quote": 9232951.389408 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4816, "high": 0.4851, "low": 0.4492, "close": 0.4523, "volume": 30828669.78, "close_time": 1761004799999, "quote_volume": 14407890.762385, "trades": 95244, "taker_buy_base": 14273088.72, "taker_buy_quote": 6667999.187512 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.4523, "high": 0.4722, "low": 0.4353, "close": 0.4546, "volume": 35577551.81, "close_time": 1761091199999, "quote_volume": 16141453.421644, "trades": 110761, "taker_buy_base": 17435173.29, "taker_buy_quote": 7914027.255805 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.4544, "high": 0.4756, "low": 0.4183, "close": 0.4345, "volume": 44134725.32, "close_time": 1761177599999, "quote_volume": 19613109.47901, "trades": 133026, "taker_buy_base": 21226977.83, "taker_buy_quote": 9437427.744295 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.4345, "high": 0.4761, "low": 0.4334, "close": 0.4557, "volume": 28710605.85, "close_time": 1761263999999, "quote_volume": 13182975.735201, "trades": 69348, "taker_buy_base": 14800274.82, "taker_buy_quote": 6800513.698186 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.4556, "high": 0.4861, "low": 0.4526, "close": 0.4827, "volume": 25388430.12, "close_time": 1761350399999, "quote_volume": 11989154.744867, "trades": 64510, "taker_buy_base": 13275483.72, "taker_buy_quote": 6263830.76168 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.4824, "high": 0.4824, "low": 0.4588, "close": 0.4716, "volume": 12160572.75, "close_time": 1761436799999, "quote_volume": 5667183.314597, "trades": 30720, "taker_buy_base": 6618868.56, "taker_buy_quote": 3083151.860044 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.4716, "high": 0.5179, "low": 0.4577, "close": 0.5098, "volume": 18387497.64, "close_time": 1761523199999, "quote_volume": 9013664.360573, "trades": 54316, "taker_buy_base": 9274439.37, "taker_buy_quote": 4551799.42732 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.5098, "high": 0.5345, "low": 0.4942, "close": 0.5013, "volume": 27017224.7, "close_time": 1761609599999, "quote_volume": 13867984.616142, "trades": 79797, "taker_buy_base": 12881478.24, "taker_buy_quote": 6624958.40248 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.5013, "high": 0.5046, "low": 0.4586, "close": 0.4607, "volume": 23130389.65, "close_time": 1761695999999, "quote_volume": 11123687.798614, "trades": 65085, "taker_buy_base": 10221371.23, "taker_buy_quote": 4925602.437389 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.4606, "high": 0.466, "low": 0.4347, "close": 0.4432, "volume": 26615451.03, "close_time": 1761782399999, "quote_volume": 12036879.735787, "trades": 75137, "taker_buy_base": 11135997.21, "taker_buy_quote": 5041825.339171 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.4428, "high": 0.4455, "low": 0.3812, "close": 0.3942, "volume": 39011035.02, "close_time": 1761868799999, "quote_volume": 16034759.849799, "trades": 61521, "taker_buy_base": 18994839.29, "taker_buy_quote": 7810633.938615 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3943, "high": 0.4053, "low": 0.3884, "close": 0.3918, "volume": 24026204.61, "close_time": 1761955199999, "quote_volume": 9527176.324429, "trades": 41727, "taker_buy_base": 12383848.75, "taker_buy_quote": 4911711.937787 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3919, "high": 0.3999, "low": 0.369, "close": 0.3878, "volume": 15015157.15, "close_time": 1762041599999, "quote_volume": 5840113.619547, "trades": 27551, "taker_buy_base": 7559262.57, "taker_buy_quote": 2939498.690999 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3876, "high": 0.396, "low": 0.3615, "close": 0.3745, "volume": 16628520.78, "close_time": 1762127999999, "quote_volume": 6246031.741045, "trades": 36472, "taker_buy_base": 8051026.92, "taker_buy_quote": 3020162.949945 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3746, "high": 0.3761, "low": 0.321, "close": 0.3331, "volume": 41266045.54, "close_time": 1762214399999, "quote_volume": 14234975.689388, "trades": 64140, "taker_buy_base": 19980697.08, "taker_buy_quote": 6893051.3768 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3332, "high": 0.3422, "low": 0.2971, "close": 0.3184, "volume": 62178380.04, "close_time": 1762300799999, "quote_volume": 19964349.028065, "trades": 99056, "taker_buy_base": 31605087.64, "taker_buy_quote": 10154090.290362 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3185, "high": 0.3431, "low": 0.2999, "close": 0.3319, "volume": 32997190.67, "close_time": 1762387199999, "quote_volume": 10724101.045028, "trades": 51332, "taker_buy_base": 17629461.96, "taker_buy_quote": 5734919.002072 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.332, "high": 0.3326, "low": 0.3067, "close": 0.3093, "volume": 30902172.42, "close_time": 1762473599999, "quote_volume": 9830727.296106, "trades": 49315, "taker_buy_base": 14855590.92, "taker_buy_quote": 4727216.291815 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3095, "high": 0.347, "low": 0.2976, "close": 0.3337, "volume": 39783330.89, "close_time": 1762559999999, "quote_volume": 12844597.909743, "trades": 67304, "taker_buy_base": 20063027.92, "taker_buy_quote": 6491361.473417 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3337, "high": 0.336, "low": 0.3089, "close": 0.3204, "volume": 22451198.09, "close_time": 1762646399999, "quote_volume": 7247660.011138, "trades": 38806, "taker_buy_base": 10776824.37, "taker_buy_quote": 3478518.391568 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3205, "high": 0.3331, "low": 0.311, "close": 0.3268, "volume": 27242687.7, "close_time": 1762732799999, "quote_volume": 8758132.248071, "trades": 33907, "taker_buy_base": 12729119.46, "taker_buy_quote": 4094532.642074 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3266, "high": 0.3592, "low": 0.3239, "close": 0.3397, "volume": 43682013.61, "close_time": 1762819199999, "quote_volume": 14957210.065563, "trades": 72082, "taker_buy_base": 20513104.78, "taker_buy_quote": 7023184.313948 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3399, "high": 0.3602, "low": 0.308, "close": 0.3095, "volume": 34474908.89, "close_time": 1762905599999, "quote_volume": 11566897.323439, "trades": 50825, "taker_buy_base": 15775461.21, "taker_buy_quote": 5308849.13721 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3095, "high": 0.3341, "low": 0.3018, "close": 0.3075, "volume": 30013285.15, "close_time": 1762991999999, "quote_volume": 9495417.478361, "trades": 44031, "taker_buy_base": 13582116.26, "taker_buy_quote": 4298797.039332 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3076, "high": 0.3251, "low": 0.2815, "close": 0.2912, "volume": 28153593.5, "close_time": 1763078399999, "quote_volume": 8554935.91802, "trades": 40795, "taker_buy_base": 12584733.03, "taker_buy_quote": 3831064.985474 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2913, "high": 0.2996, "low": 0.2711, "close": 0.2764, "volume": 36544276.51, "close_time": 1763164799999, "quote_volume": 10471338.556728, "trades": 70712, "taker_buy_base": 17164997.03, "taker_buy_quote": 4921483.135125 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2764, "high": 0.2845, "low": 0.2714, "close": 0.2755, "volume": 17182003.57, "close_time": 1763251199999, "quote_volume": 4790462.984733, "trades": 25534, "taker_buy_base": 8988216.87, "taker_buy_quote": 2506387.287821 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2756, "high": 0.2797, "low": 0.2537, "close": 0.2751, "volume": 42257815.62, "close_time": 1763337599999, "quote_volume": 11249232.688197, "trades": 45454, "taker_buy_base": 16836081.48, "taker_buy_quote": 4476427.338717 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.275, "high": 0.2855, "low": 0.2552, "close": 0.2597, "volume": 39717541.5, "close_time": 1763423999999, "quote_volume": 10769637.934634, "trades": 64237, "taker_buy_base": 18583811.18, "taker_buy_quote": 5043747.374051 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2595, "high": 0.2799, "low": 0.2524, "close": 0.2776, "volume": 50703965.24, "close_time": 1763510399999, "quote_volume": 13510590.269333, "trades": 64613, "taker_buy_base": 30382432.47, "taker_buy_quote": 8080276.907571 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2776, "high": 0.2817, "low": 0.2504, "close": 0.2689, "volume": 30308134.75, "close_time": 1763596799999, "quote_volume": 8030655.388347, "trades": 48305, "taker_buy_base": 15379880.06, "taker_buy_quote": 4070328.707868 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2689, "high": 0.276, "low": 0.2476, "close": 0.2532, "volume": 23211102.67, "close_time": 1763683199999, "quote_volume": 6107368.50976, "trades": 42273, "taker_buy_base": 11742602.96, "taker_buy_quote": 3093609.924606 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2532, "high": 0.2598, "low": 0.2175, "close": 0.2373, "volume": 58424055.32, "close_time": 1763769599999, "quote_volume": 13790247.044903, "trades": 76488, "taker_buy_base": 24945649.26, "taker_buy_quote": 5887953.308421 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2374, "high": 0.2396, "low": 0.2257, "close": 0.2329, "volume": 24251314.48, "close_time": 1763855999999, "quote_volume": 5618491.718063, "trades": 34395, "taker_buy_base": 12784508.81, "taker_buy_quote": 2961574.656574 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.233, "high": 0.2423, "low": 0.2328, "close": 0.2367, "volume": 19132579.63, "close_time": 1763942399999, "quote_volume": 4559192.97886, "trades": 24886, "taker_buy_base": 9463169.06, "taker_buy_quote": 2255401.51512 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2365, "high": 0.2658, "low": 0.2337, "close": 0.2638, "volume": 31831931.8, "close_time": 1764028799999, "quote_volume": 7912194.24099, "trades": 44097, "taker_buy_base": 16633253.64, "taker_buy_quote": 4143330.536465 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2639, "high": 0.2874, "low": 0.2582, "close": 0.2835, "volume": 43286690.98, "close_time": 1764115199999, "quote_volume": 11881083.546219, "trades": 67740, "taker_buy_base": 21479750.43, "taker_buy_quote": 5903332.044565 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2838, "high": 0.2988, "low": 0.2723, "close": 0.2806, "volume": 45971996.21, "close_time": 1764201599999, "quote_volume": 13135692.130161, "trades": 60177, "taker_buy_base": 22455429.35, "taker_buy_quote": 6420426.713323 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2805, "high": 0.2971, "low": 0.2734, "close": 0.2858, "volume": 30320701.61, "close_time": 1764287999999, "quote_volume": 8647486.434808, "trades": 38086, "taker_buy_base": 13783839.05, "taker_buy_quote": 3934758.981827 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2861, "high": 0.295, "low": 0.2766, "close": 0.2819, "volume": 25467467.77, "close_time": 1764374399999, "quote_volume": 7272065.362447, "trades": 35323, "taker_buy_base": 11950265.96, "taker_buy_quote": 3410633.510228 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.282, "high": 0.2882, "low": 0.2769, "close": 0.2838, "volume": 14611533.3, "close_time": 1764460799999, "quote_volume": 4116979.633854, "trades": 20058, "taker_buy_base": 6353478.92, "taker_buy_quote": 1791612.136345 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2838, "high": 0.3013, "low": 0.2584, "close": 0.2589, "volume": 25447125.93, "close_time": 1764547199999, "quote_volume": 7124494.271897, "trades": 40000, "taker_buy_base": 11803466.05, "taker_buy_quote": 3318182.600926 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2589, "high": 0.2595, "low": 0.2353, "close": 0.2428, "volume": 34510033.72, "close_time": 1764633599999, "quote_volume": 8387551.150394, "trades": 43833, "taker_buy_base": 16603727.41, "taker_buy_quote": 4030902.34369 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2431, "high": 0.2774, "low": 0.2322, "close": 0.2696, "volume": 35884935.67, "close_time": 1764719999999, "quote_volume": 9075614.850082, "trades": 50152, "taker_buy_base": 17596820.62, "taker_buy_quote": 4453908.432086 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2699, "high": 0.2998, "low": 0.2676, "close": 0.2972, "volume": 36301135.73, "close_time": 1764806399999, "quote_volume": 10247057.735596, "trades": 54456, "taker_buy_base": 18331052.67, "taker_buy_quote": 5172822.069555 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2973, "high": 0.3029, "low": 0.2815, "close": 0.2837, "volume": 27795094.07, "close_time": 1764892799999, "quote_volume": 8060756.988704, "trades": 43881, "taker_buy_base": 14130357.15, "taker_buy_quote": 4104381.904339 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2836, "high": 0.2887, "low": 0.2551, "close": 0.2603, "volume": 26816577.87, "close_time": 1764979199999, "quote_volume": 7258802.907474, "trades": 39318, "taker_buy_base": 12068866.65, "taker_buy_quote": 3267734.814532 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2602, "high": 0.2678, "low": 0.2563, "close": 0.2623, "volume": 11891313.52, "close_time": 1765065599999, "quote_volume": 3108885.980708, "trades": 19710, "taker_buy_base": 5729077.22, "taker_buy_quote": 1498014.354081 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2623, "high": 0.2828, "low": 0.2501, "close": 0.2676, "volume": 28724226.98, "close_time": 1765151999999, "quote_volume": 7642216.12721, "trades": 44483, "taker_buy_base": 14979988.0, "taker_buy_quote": 3989373.358607 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2677, "high": 0.284, "low": 0.265, "close": 0.2726, "volume": 23596313.36, "close_time": 1765238399999, "quote_volume": 6515046.898167, "trades": 37372, "taker_buy_base": 12011716.05, "taker_buy_quote": 3318678.722556 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2726, "high": 0.2935, "low": 0.2639, "close": 0.2794, "volume": 31475686.51, "close_time": 1765324799999, "quote_volume": 8760056.940518, "trades": 49405, "taker_buy_base": 16116863.16, "taker_buy_quote": 4492898.583063 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2795, "high": 0.2805, "low": 0.2564, "close": 0.2597, "volume": 28548758.95, "close_time": 1765411199999, "quote_volume": 7673323.013824, "trades": 46888, "taker_buy_base": 14270356.78, "taker_buy_quote": 3838314.335581 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2595, "high": 0.2679, "low": 0.2467, "close": 0.265, "volume": 19684361.62, "close_time": 1765497599999, "quote_volume": 5026432.517306, "trades": 29261, "taker_buy_base": 9636392.19, "taker_buy_quote": 2460221.998314 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.265, "high": 0.2675, "low": 0.2454, "close": 0.2483, "volume": 14661814.25, "close_time": 1765583999999, "quote_volume": 3761393.505678, "trades": 26710, "taker_buy_base": 6330803.0, "taker_buy_quote": 1622181.217147 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2484, "high": 0.2528, "low": 0.2435, "close": 0.2471, "volume": 7927946.42, "close_time": 1765670399999, "quote_volume": 1966794.508689, "trades": 10877, "taker_buy_base": 4124448.93, "taker_buy_quote": 1023062.75681 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2468, "high": 0.247, "low": 0.2308, "close": 0.2345, "volume": 11759796.6, "close_time": 1765756799999, "quote_volume": 2804193.313952, "trades": 16057, "taker_buy_base": 5859464.53, "taker_buy_quote": 1397545.168442 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2345, "high": 0.2413, "low": 0.2153, "close": 0.2187, "volume": 25433326.17, "close_time": 1765843199999, "quote_volume": 5792917.893436, "trades": 33299, "taker_buy_base": 12469112.8, "taker_buy_quote": 2843660.172011 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2188, "high": 0.2264, "low": 0.2111, "close": 0.2183, "volume": 19889557.93, "close_time": 1765929599999, "quote_volume": 4365569.895913, "trades": 27453, "taker_buy_base": 9657687.38, "taker_buy_quote": 2122904.474708 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2181, "high": 0.2203, "low": 0.1999, "close": 0.2042, "volume": 46499401.87, "close_time": 1766015999999, "quote_volume": 9744603.271154, "trades": 44810, "taker_buy_base": 22268030.11, "taker_buy_quote": 4693540.651117 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2042, "high": 0.2136, "low": 0.1912, "close": 0.1974, "volume": 47731076.44, "close_time": 1766102399999, "quote_volume": 9696888.893173, "trades": 36305, "taker_buy_base": 23444747.08, "taker_buy_quote": 4774488.176821 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1976, "high": 0.2133, "low": 0.1911, "close": 0.209, "volume": 55607409.49, "close_time": 1766188799999, "quote_volume": 11179968.701019, "trades": 43879, "taker_buy_base": 32303121.7, "taker_buy_quote": 6450912.285654 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.209, "high": 0.2141, "low": 0.2078, "close": 0.2127, "volume": 18658701.8, "close_time": 1766275199999, "quote_volume": 3952873.911345, "trades": 24942, "taker_buy_base": 10441250.12, "taker_buy_quote": 2213586.287796 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2125, "high": 0.214, "low": 0.2039, "close": 0.2106, "volume": 14868354.21, "close_time": 1766361599999, "quote_volume": 3106994.309547, "trades": 20985, "taker_buy_base": 7760296.9, "taker_buy_quote": 1621616.131617 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2107, "high": 0.2175, "low": 0.2048, "close": 0.2068, "volume": 34114948.7, "close_time": 1766447999999, "quote_volume": 7275949.249901, "trades": 34642, "taker_buy_base": 12306023.58, "taker_buy_quote": 2610326.821222 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2068, "high": 0.2072, "low": 0.1929, "close": 0.2, "volume": 38513821.09, "close_time": 1766534399999, "quote_volume": 7659957.078095, "trades": 30666, "taker_buy_base": 22416482.42, "taker_buy_quote": 4453340.862452 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2, "high": 0.2032, "low": 0.1956, "close": 0.2009, "volume": 18161334.93, "close_time": 1766620799999, "quote_volume": 3607244.651893, "trades": 21267, "taker_buy_base": 9065812.38, "taker_buy_quote": 1801773.381272 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2009, "high": 0.2078, "low": 0.1986, "close": 0.1994, "volume": 19459336.77, "close_time": 1766707199999, "quote_volume": 3954525.888487, "trades": 20573, "taker_buy_base": 9872650.96, "taker_buy_quote": 2008443.420447 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1993, "high": 0.2139, "low": 0.1981, "close": 0.21, "volume": 21073654.24, "close_time": 1766793599999, "quote_volume": 4389374.348131, "trades": 22214, "taker_buy_base": 10424890.52, "taker_buy_quote": 2172548.911585 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.21, "high": 0.2177, "low": 0.2093, "close": 0.2168, "volume": 9028122.49, "close_time": 1766879999999, "quote_volume": 1916998.225808, "trades": 10500, "taker_buy_base": 4817905.35, "taker_buy_quote": 1023595.852602 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2168, "high": 0.2173, "low": 0.2059, "close": 0.2079, "volume": 21095187.01, "close_time": 1766966399999, "quote_volume": 4447071.149016, "trades": 23255, "taker_buy_base": 11563101.36, "taker_buy_quote": 2436422.8281 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2082, "high": 0.2189, "low": 0.2059, "close": 0.2104, "volume": 21897322.05, "close_time": 1767052799999, "quote_volume": 4637421.552112, "trades": 25505, "taker_buy_base": 10314663.47, "taker_buy_quote": 2183484.359319 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2104, "high": 0.2106, "low": 0.201, "close": 0.2035, "volume": 20165501.46, "close_time": 1767139199999, "quote_volume": 4152012.099208, "trades": 21294, "taker_buy_base": 9556475.73, "taker_buy_quote": 1967874.277211 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2033, "high": 0.2068, "low": 0.1967, "close": 0.1997, "volume": 15887200.04, "close_time": 1767225599999, "quote_volume": 3209784.979383, "trades": 16250, "taker_buy_base": 7860037.38, "taker_buy_quote": 1589003.335066 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1998, "high": 0.218, "low": 0.1997, "close": 0.2174, "volume": 10650443.66, "close_time": 1767311999999, "quote_volume": 2220311.571454, "trades": 11666, "taker_buy_base": 6010326.87, "taker_buy_quote": 1255797.038983 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2175, "high": 0.2396, "low": 0.215, "close": 0.2373, "volume": 29883346.54, "close_time": 1767398399999, "quote_volume": 6827348.368211, "trades": 30605, "taker_buy_base": 14659335.22, "taker_buy_quote": 3350379.51283 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2373, "high": 0.2422, "low": 0.0925, "close": 0.2391, "volume": 37708013.9, "close_time": 1767484799999, "quote_volume": 8677740.281572, "trades": 41423, "taker_buy_base": 16326757.49, "taker_buy_quote": 3774911.533912 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.239, "high": 0.2525, "low": 0.2376, "close": 0.2507, "volume": 20058331.78, "close_time": 1767571199999, "quote_volume": 4914784.859518, "trades": 24790, "taker_buy_base": 9922829.27, "taker_buy_quote": 2431359.860224 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2505, "high": 0.2593, "low": 0.2383, "close": 0.2527, "volume": 55231324.59, "close_time": 1767657599999, "quote_volume": 13670483.430145, "trades": 59281, "taker_buy_base": 19417598.29, "taker_buy_quote": 4819143.053375 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2527, "high": 0.2633, "low": 0.2409, "close": 0.2568, "volume": 78960288.08, "close_time": 1767743999999, "quote_volume": 19975556.753157, "trades": 69778, "taker_buy_base": 39051831.25, "taker_buy_quote": 9889677.41387 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2568, "high": 0.257, "low": 0.2342, "close": 0.2378, "volume": 28239753.25, "close_time": 1767830399999, "quote_volume": 6893410.735089, "trades": 37470, "taker_buy_base": 13397843.36, "taker_buy_quote": 3262701.246433 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2378, "high": 0.2397, "low": 0.227, "close": 0.2331, "volume": 53432379.18, "close_time": 1767916799999, "quote_volume": 12488530.059087, "trades": 45975, "taker_buy_base": 32576135.24, "taker_buy_quote": 7618882.188562 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2332, "high": 0.2417, "low": 0.2282, "close": 0.2324, "volume": 37278430.58, "close_time": 1768003199999, "quote_volume": 8707929.194939, "trades": 30041, "taker_buy_base": 12526289.83, "taker_buy_quote": 2932026.87761 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2324, "high": 0.233, "low": 0.2256, "close": 0.2269, "volume": 25975033.3, "close_time": 1768089599999, "quote_volume": 5965691.740751, "trades": 16515, "taker_buy_base": 17977533.2, "taker_buy_quote": 4130667.157044 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2269, "high": 0.2364, "low": 0.2237, "close": 0.2282, "volume": 18114718.2, "close_time": 1768175999999, "quote_volume": 4166077.965579, "trades": 16101, "taker_buy_base": 6999919.08, "taker_buy_quote": 1611951.179435 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2282, "high": 0.2365, "low": 0.2132, "close": 0.2138, "volume": 28744200.45, "close_time": 1768262399999, "quote_volume": 6442821.036502, "trades": 29235, "taker_buy_base": 13658197.08, "taker_buy_quote": 3068055.235268 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2138, "high": 0.2437, "low": 0.2128, "close": 0.2405, "volume": 49859606.25, "close_time": 1768348799999, "quote_volume": 11387296.498478, "trades": 47802, "taker_buy_base": 30090195.13, "taker_buy_quote": 6909886.292128 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2406, "high": 0.2539, "low": 0.2353, "close": 0.2376, "volume": 57659605.48, "close_time": 1768435199999, "quote_volume": 14011508.162241, "trades": 58611, "taker_buy_base": 24704231.96, "taker_buy_quote": 5992610.908886 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2376, "high": 0.2378, "low": 0.2198, "close": 0.224, "volume": 24707634.45, "close_time": 1768521599999, "quote_volume": 5671304.448417, "trades": 32774, "taker_buy_base": 11619744.56, "taker_buy_quote": 2666485.353173 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2243, "high": 0.2248, "low": 0.2133, "close": 0.2212, "volume": 15971287.03, "close_time": 1768607999999, "quote_volume": 3512419.843214, "trades": 21564, "taker_buy_base": 7299974.15, "taker_buy_quote": 1605679.885448 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2213, "high": 0.2241, "low": 0.2174, "close": 0.219, "volume": 10640507.32, "close_time": 1768694399999, "quote_volume": 2350091.647711, "trades": 14404, "taker_buy_base": 5239975.04, "taker_buy_quote": 1157388.381742 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.219, "high": 0.2207, "low": 0.2033, "close": 0.2044, "volume": 19171515.06, "close_time": 1768780799999, "quote_volume": 4124075.059584, "trades": 21761, "taker_buy_base": 9639194.83, "taker_buy_quote": 2076096.750931 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2041, "high": 0.2042, "low": 0.1773, "close": 0.1948, "volume": 35497465.74, "close_time": 1768867199999, "quote_volume": 6850312.218469, "trades": 41462, "taker_buy_base": 17839580.16, "taker_buy_quote": 3440974.336851 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1948, "high": 0.195, "low": 0.177, "close": 0.1792, "volume": 92200327.25, "close_time": 1768953599999, "quote_volume": 17011959.161021, "trades": 43958, "taker_buy_base": 51587843.56, "taker_buy_quote": 9495814.206902 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1793, "high": 0.185, "low": 0.1709, "close": 0.1789, "volume": 30685061.35, "close_time": 1769039999999, "quote_volume": 5477305.152292, "trades": 32227, "taker_buy_base": 14861852.71, "taker_buy_quote": 2652936.489705 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1791, "high": 0.1815, "low": 0.1719, "close": 0.1751, "volume": 18351976.77, "close_time": 1769126399999, "quote_volume": 3238285.966448, "trades": 21332, "taker_buy_base": 8714504.32, "taker_buy_quote": 1539102.951589 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1752, "high": 0.1815, "low": 0.1719, "close": 0.1752, "volume": 22049634.79, "close_time": 1769212799999, "quote_volume": 3897840.425097, "trades": 24973, "taker_buy_base": 10817057.35, "taker_buy_quote": 1912771.128187 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1751, "high": 0.1767, "low": 0.1722, "close": 0.1739, "volume": 9763667.3, "close_time": 1769299199999, "quote_volume": 1703980.505051, "trades": 10492, "taker_buy_base": 4513279.12, "taker_buy_quote": 788069.130172 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1739, "high": 0.1748, "low": 0.1589, "close": 0.1629, "volume": 26504907.25, "close_time": 1769385599999, "quote_volume": 4405804.237452, "trades": 27463, "taker_buy_base": 12394200.69, "taker_buy_quote": 2059942.935769 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.163, "high": 0.1709, "low": 0.1624, "close": 0.1689, "volume": 21497950.61, "close_time": 1769471999999, "quote_volume": 3592467.435932, "trades": 24315, "taker_buy_base": 10991050.11, "taker_buy_quote": 1837671.146411 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1689, "high": 0.1751, "low": 0.1656, "close": 0.1745, "volume": 17476733.58, "close_time": 1769558399999, "quote_volume": 2962914.594841, "trades": 19481, "taker_buy_base": 9031172.08, "taker_buy_quote": 1533154.278908 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1745, "high": 0.1762, "low": 0.1699, "close": 0.1727, "volume": 18186735.59, "close_time": 1769644799999, "quote_volume": 3144009.897388, "trades": 20203, "taker_buy_base": 8456863.2, "taker_buy_quote": 1462035.44671 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1728, "high": 0.1732, "low": 0.1533, "close": 0.1571, "volume": 30285883.96, "close_time": 1769731199999, "quote_volume": 4856641.739549, "trades": 28827, "taker_buy_base": 13507668.86, "taker_buy_quote": 2164166.547509 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1571, "high": 0.1579, "low": 0.1481, "close": 0.1537, "volume": 38045604.09, "close_time": 1769817599999, "quote_volume": 5851789.20224, "trades": 37010, "taker_buy_base": 18578416.35, "taker_buy_quote": 2858511.919312 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1537, "high": 0.1538, "low": 0.1211, "close": 0.1386, "volume": 64648789.17, "close_time": 1769903999999, "quote_volume": 8849627.692556, "trades": 49691, "taker_buy_base": 31747787.56, "taker_buy_quote": 4331151.554202 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1386, "high": 0.1414, "low": 0.1326, "close": 0.1364, "volume": 40474142.2, "close_time": 1769990399999, "quote_volume": 5576559.263758, "trades": 31457, "taker_buy_base": 19095334.54, "taker_buy_quote": 2632847.838267 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1365, "high": 0.1447, "low": 0.1312, "close": 0.1399, "volume": 46882935.04, "close_time": 1770076799999, "quote_volume": 6449062.748266, "trades": 42023, "taker_buy_base": 23392573.88, "taker_buy_quote": 3218720.274864 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1401, "high": 0.1436, "low": 0.1308, "close": 0.1371, "volume": 46933491.98, "close_time": 1770163199999, "quote_volume": 6462432.894304, "trades": 40558, "taker_buy_base": 22935144.78, "taker_buy_quote": 3159724.051154 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1371, "high": 0.1412, "low": 0.131, "close": 0.1336, "volume": 33888434.07, "close_time": 1770249599999, "quote_volume": 4605466.121649, "trades": 32089, "taker_buy_base": 17025428.26, "taker_buy_quote": 2315252.447237 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1337, "high": 0.1361, "low": 0.1127, "close": 0.1139, "volume": 104752381.8, "close_time": 1770335999999, "quote_volume": 12741092.764147, "trades": 73205, "taker_buy_base": 49586337.35, "taker_buy_quote": 6036544.714476 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.114, "high": 0.1304, "low": 0.0994, "close": 0.1271, "volume": 84566420.37, "close_time": 1770422399999, "quote_volume": 9742332.780883, "trades": 64192, "taker_buy_base": 42533306.88, "taker_buy_quote": 4906066.336428 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1271, "high": 0.1298, "low": 0.1207, "close": 0.1264, "volume": 41983488.01, "close_time": 1770508799999, "quote_volume": 5274492.145529, "trades": 28755, "taker_buy_base": 20936594.36, "taker_buy_quote": 2630006.30059 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1263, "high": 0.1264, "low": 0.1191, "close": 0.1201, "volume": 22495610.68, "close_time": 1770595199999, "quote_volume": 2768260.151844, "trades": 21263, "taker_buy_base": 10460994.35, "taker_buy_quote": 1286130.675675 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1201, "high": 0.1226, "low": 0.1152, "close": 0.1205, "volume": 27405774.37, "close_time": 1770681599999, "quote_volume": 3258320.412064, "trades": 20194, "taker_buy_base": 12708999.06, "taker_buy_quote": 1510658.702899 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1205, "high": 0.1207, "low": 0.1132, "close": 0.1145, "volume": 25467588.44, "close_time": 1770767999999, "quote_volume": 2949099.588947, "trades": 22548, "taker_buy_base": 11833194.58, "taker_buy_quote": 1368128.93815 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1145, "high": 0.1164, "low": 0.1083, "close": 0.1114, "volume": 32073247.42, "close_time": 1770854399999, "quote_volume": 3574867.673002, "trades": 23402, "taker_buy_base": 15578949.4, "taker_buy_quote": 1736022.449263 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1115, "high": 0.1195, "low": 0.1115, "close": 0.1191, "volume": 31639698.13, "close_time": 1770940799999, "quote_volume": 3663888.070765, "trades": 24801, "taker_buy_base": 15287680.32, "taker_buy_quote": 1772143.558637 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.119, "high": 0.1222, "low": 0.1139, "close": 0.1209, "volume": 31642650.25, "close_time": 1771027199999, "quote_volume": 3737293.749907, "trades": 22318, "taker_buy_base": 14115439.19, "taker_buy_quote": 1668434.802265 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1209, "high": 0.13, "low": 0.1202, "close": 0.1285, "volume": 19454916.69, "close_time": 1771113599999, "quote_volume": 2440957.654586, "trades": 17650, "taker_buy_base": 10277079.66, "taker_buy_quote": 1289610.387315 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1283, "high": 0.131, "low": 0.1186, "close": 0.1215, "volume": 32574302.05, "close_time": 1771199999999, "quote_volume": 4064819.621073, "trades": 25532, "taker_buy_base": 15821312.96, "taker_buy_quote": 1974996.409814 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1215, "high": 0.1244, "low": 0.1184, "close": 0.123, "volume": 21978342.7, "close_time": 1771286399999, "quote_volume": 2661884.261786, "trades": 17189, "taker_buy_base": 11468908.31, "taker_buy_quote": 1390769.037828 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1231, "high": 0.1239, "low": 0.1183, "close": 0.1204, "volume": 18984095.75, "close_time": 1771372799999, "quote_volume": 2297588.762728, "trades": 16238, "taker_buy_base": 8954809.59, "taker_buy_quote": 1083946.558255 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1204, "high": 0.1219, "low": 0.114, "close": 0.115, "volume": 16510484.14, "close_time": 1771459199999, "quote_volume": 1950877.913278, "trades": 12527, "taker_buy_base": 7779546.54, "taker_buy_quote": 919600.863605 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.115, "high": 0.1155, "low": 0.1069, "close": 0.1108, "volume": 22478469.3, "close_time": 1771545599999, "quote_volume": 2494736.39142, "trades": 15058, "taker_buy_base": 11194293.74, "taker_buy_quote": 1242775.115957 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1108, "high": 0.1134, "low": 0.1066, "close": 0.1113, "volume": 34066800.13, "close_time": 1771631999999, "quote_volume": 3769169.16461, "trades": 24457, "taker_buy_base": 16853242.47, "taker_buy_quote": 1866228.92403 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1114, "high": 0.1125, "low": 0.1079, "close": 0.108, "volume": 18968503.1, "close_time": 1771718399999, "quote_volume": 2091592.000612, "trades": 13776, "taker_buy_base": 9437710.4, "taker_buy_quote": 1040414.50816 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1079, "high": 0.1079, "low": 0.0988, "close": 0.1, "volume": 23950184.62, "close_time": 1771804799999, "quote_volume": 2453697.327086, "trades": 16203, "taker_buy_base": 11300686.55, "taker_buy_quote": 1157234.456464 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1001, "high": 0.103, "low": 0.0954, "close": 0.0985, "volume": 40601330.12, "close_time": 1771891199999, "quote_volume": 3996271.975841, "trades": 26453, "taker_buy_base": 19417097.86, "taker_buy_quote": 1911261.366065 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0985, "high": 0.0997, "low": 0.0941, "close": 0.0979, "volume": 30370037.25, "close_time": 1771977599999, "quote_volume": 2949367.334912, "trades": 21093, "taker_buy_base": 14737615.68, "taker_buy_quote": 1431771.335023 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.098, "high": 0.1151, "low": 0.0975, "close": 0.1094, "volume": 45588529.18, "close_time": 1772063999999, "quote_volume": 4816592.989336, "trades": 28583, "taker_buy_base": 22236498.38, "taker_buy_quote": 2349929.390668 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1094, "high": 0.1194, "low": 0.103, "close": 0.1052, "volume": 65272384.18, "close_time": 1772150399999, "quote_volume": 7158746.988356, "trades": 37265, "taker_buy_base": 31901228.14, "taker_buy_quote": 3505620.467358 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1053, "high": 0.109, "low": 0.0996, "close": 0.1028, "volume": 41297329.37, "close_time": 1772236799999, "quote_volume": 4323952.817791, "trades": 20863, "taker_buy_base": 19979888.83, "taker_buy_quote": 2091152.549273 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1028, "high": 0.1053, "low": 0.0952, "close": 0.1042, "volume": 41355852.85, "close_time": 1772323199999, "quote_volume": 4112247.984518, "trades": 18533, "taker_buy_base": 19331528.06, "taker_buy_quote": 1921704.727058 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1042, "high": 0.1081, "low": 0.1008, "close": 0.1036, "volume": 32029813.07, "close_time": 1772409599999, "quote_volume": 3350145.134953, "trades": 16379, "taker_buy_base": 15424197.72, "taker_buy_quote": 1612928.346013 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1036, "high": 0.1177, "low": 0.1019, "close": 0.1139, "volume": 43794132.78, "close_time": 1772495999999, "quote_volume": 4809909.035419, "trades": 23189, "taker_buy_base": 21881557.02, "taker_buy_quote": 2403873.884584 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.114, "high": 0.1151, "low": 0.1072, "close": 0.1112, "volume": 38059691.0, "close_time": 1772582399999, "quote_volume": 4220411.279003, "trades": 21629, "taker_buy_base": 19152102.32, "taker_buy_quote": 2122583.836517 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1113, "high": 0.1201, "low": 0.1098, "close": 0.1174, "volume": 39738693.61, "close_time": 1772668799999, "quote_volume": 4597924.815052, "trades": 22137, "taker_buy_base": 19610619.37, "taker_buy_quote": 2271480.49008 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1174, "high": 0.119, "low": 0.1122, "close": 0.1152, "volume": 32679289.95, "close_time": 1772755199999, "quote_volume": 3797960.039452, "trades": 19245, "taker_buy_base": 15588144.79, "taker_buy_quote": 1813131.712882 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1151, "high": 0.1163, "low": 0.1041, "close": 0.1047, "volume": 24818518.83, "close_time": 1772841599999, "quote_volume": 2739701.902445, "trades": 14158, "taker_buy_base": 11321980.77, "taker_buy_quote": 1251163.317321 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1049, "high": 0.1049, "low": 0.099, "close": 0.1009, "volume": 18678470.33, "close_time": 1772927999999, "quote_volume": 1899278.940698, "trades": 9655, "taker_buy_base": 8361598.04, "taker_buy_quote": 850387.183711 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1009, "high": 0.1016, "low": 0.0967, "close": 0.0988, "volume": 20777813.02, "close_time": 1773014399999, "quote_volume": 2066285.616523, "trades": 10278, "taker_buy_base": 10103080.12, "taker_buy_quote": 1004910.463942 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0988, "high": 0.105, "low": 0.0986, "close": 0.101, "volume": 31187803.51, "close_time": 1773100799999, "quote_volume": 3176534.096679, "trades": 15466, "taker_buy_base": 15102671.71, "taker_buy_quote": 1538024.123478 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1011, "high": 0.1069, "low": 0.1009, "close": 0.103, "volume": 33024283.87, "close_time": 1773187199999, "quote_volume": 3427717.421756, "trades": 16017, "taker_buy_base": 15456847.84, "taker_buy_quote": 1604875.175632 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.103, "high": 0.1069, "low": 0.1007, "close": 0.1048, "volume": 23485425.58, "close_time": 1773273599999, "quote_volume": 2438248.798495, "trades": 12471, "taker_buy_base": 12210596.67, "taker_buy_quote": 1268132.288372 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.105, "high": 0.1075, "low": 0.1026, "close": 0.1064, "volume": 22143133.24, "close_time": 1773359999999, "quote_volume": 2324019.103332, "trades": 11236, "taker_buy_base": 11221401.03, "taker_buy_quote": 1178395.496407 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1064, "high": 0.1164, "low": 0.1062, "close": 0.1087, "volume": 27515671.63, "close_time": 1773446399999, "quote_volume": 3078784.24527, "trades": 19284, "taker_buy_base": 13255444.55, "taker_buy_quote": 1483566.718369 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1087, "high": 0.1106, "low": 0.1064, "close": 0.108, "volume": 11132199.38, "close_time": 1773532799999, "quote_volume": 1200767.575423, "trades": 8169, "taker_buy_base": 5673713.8, "taker_buy_quote": 612610.554096 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1079, "high": 0.1115, "low": 0.1072, "close": 0.1104, "volume": 14510911.33, "close_time": 1773619199999, "quote_volume": 1581614.591647, "trades": 8770, "taker_buy_base": 7606669.79, "taker_buy_quote": 829638.179693 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1104, "high": 0.1207, "low": 0.11, "close": 0.1196, "volume": 35260035.81, "close_time": 1773705599999, "quote_volume": 4107257.406902, "trades": 20093, "taker_buy_base": 20376362.64, "taker_buy_quote": 2376999.401647 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1196, "high": 0.12, "low": 0.1146, "close": 0.1167, "volume": 23952641.36, "close_time": 1773791999999, "quote_volume": 2804173.382148, "trades": 17778, "taker_buy_base": 13519074.15, "taker_buy_quote": 1584246.981552 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1167, "high": 0.1179, "low": 0.1069, "close": 0.1082, "volume": 23738108.26, "close_time": 1773878399999, "quote_volume": 2640870.827026, "trades": 13995, "taker_buy_base": 12387496.72, "taker_buy_quote": 1382210.806827 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1082, "high": 0.1086, "low": 0.1007, "close": 0.103, "volume": 22742509.9, "close_time": 1773964799999, "quote_volume": 2359185.778407, "trades": 11815, "taker_buy_base": 11648054.71, "taker_buy_quote": 1207812.323294 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1031, "high": 0.1065, "low": 0.1003, "close": 0.1019, "volume": 22479763.93, "close_time": 1774051199999, "quote_volume": 2325475.847589, "trades": 11333, "taker_buy_base": 12863554.01, "taker_buy_quote": 1331456.607631 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.102, "high": 0.1028, "low": 0.0983, "close": 0.0991, "volume": 10864236.77, "close_time": 1774137599999, "quote_volume": 1100459.891787, "trades": 5947, "taker_buy_base": 5090468.46, "taker_buy_quote": 516230.908685 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0991, "high": 0.1002, "low": 0.0938, "close": 0.0954, "volume": 20281058.71, "close_time": 1774223999999, "quote_volume": 1976787.469354, "trades": 9584, "taker_buy_base": 8855206.54, "taker_buy_quote": 863382.227839 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0955, "high": 0.0989, "low": 0.0918, "close": 0.0938, "volume": 48046179.32, "close_time": 1774310399999, "quote_volume": 4566309.991399, "trades": 17881, "taker_buy_base": 23061955.39, "taker_buy_quote": 2193837.788934 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0938, "high": 0.0961, "low": 0.0912, "close": 0.0952, "volume": 38261481.51, "close_time": 1774396799999, "quote_volume": 3561226.247659, "trades": 13993, "taker_buy_base": 18327410.78, "taker_buy_quote": 1708137.684841 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0952, "high": 0.105, "low": 0.0939, "close": 0.1044, "volume": 39175887.07, "close_time": 1774483199999, "quote_volume": 3903387.780958, "trades": 14334, "taker_buy_base": 20277266.86, "taker_buy_quote": 2020841.624021 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1043, "high": 0.1098, "low": 0.0951, "close": 0.0967, "volume": 46797534.81, "close_time": 1774569599999, "quote_volume": 4734178.624922, "trades": 14257, "taker_buy_base": 21713969.79, "taker_buy_quote": 2199632.623017 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0967, "high": 0.0996, "low": 0.0885, "close": 0.0887, "volume": 26698410.55, "close_time": 1774655999999, "quote_volume": 2509729.872994, "trades": 8266, "taker_buy_base": 12593617.86, "taker_buy_quote": 1182491.194704 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0891, "high": 0.0949, "low": 0.0879, "close": 0.0906, "volume": 25222074.04, "close_time": 1774742399999, "quote_volume": 2307425.173753, "trades": 8112, "taker_buy_base": 11367648.69, "taker_buy_quote": 1041280.771464 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0906, "high": 0.092, "low": 0.0866, "close": 0.0897, "volume": 17384678.64, "close_time": 1774828799999, "quote_volume": 1567646.764431, "trades": 5527, "taker_buy_base": 7529744.05, "taker_buy_quote": 679194.895415 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0899, "high": 0.0939, "low": 0.0898, "close": 0.0912, "volume": 22225135.37, "close_time": 1774915199999, "quote_volume": 2036513.602143, "trades": 8096, "taker_buy_base": 11580899.69, "taker_buy_quote": 1061624.043185 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0912, "high": 0.094, "low": 0.0893, "close": 0.091, "volume": 20691631.51, "close_time": 1775001599999, "quote_volume": 1888176.410983, "trades": 7831, "taker_buy_base": 10210332.89, "taker_buy_quote": 932679.025206 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0909, "high": 0.0938, "low": 0.0893, "close": 0.0903, "volume": 21914653.11, "close_time": 1775087999999, "quote_volume": 1996256.308208, "trades": 8614, "taker_buy_base": 11598965.42, "taker_buy_quote": 1056995.930569 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0902, "high": 0.0909, "low": 0.0789, "close": 0.0812, "volume": 42771713.98, "close_time": 1775174399999, "quote_volume": 3523394.109746, "trades": 13024, "taker_buy_base": 18985525.52, "taker_buy_quote": 1564147.956941 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0813, "high": 0.0831, "low": 0.0789, "close": 0.0798, "volume": 20259927.19, "close_time": 1775260799999, "quote_volume": 1647764.698369, "trades": 6752, "taker_buy_base": 10494052.28, "taker_buy_quote": 854048.840413 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0798, "high": 0.0816, "low": 0.0794, "close": 0.08, "volume": 12281198.51, "close_time": 1775347199999, "quote_volume": 987276.925223, "trades": 5208, "taker_buy_base": 5916261.15, "taker_buy_quote": 475860.492924 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0801, "high": 0.0807, "low": 0.0764, "close": 0.0805, "volume": 20621695.32, "close_time": 1775433599999, "quote_volume": 1611198.710703, "trades": 7629, "taker_buy_base": 10473507.21, "taker_buy_quote": 818833.072825 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0808, "high": 0.0856, "low": 0.0801, "close": 0.0817, "volume": 30488504.43, "close_time": 1775519999999, "quote_volume": 2522507.207195, "trades": 9467, "taker_buy_base": 15458441.07, "taker_buy_quote": 1278390.00565 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0816, "high": 0.0913, "low": 0.0794, "close": 0.0908, "volume": 32677234.11, "close_time": 1775606399999, "quote_volume": 2741313.902877, "trades": 11928, "taker_buy_base": 17098853.0, "taker_buy_quote": 1436201.756151 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0909, "high": 0.0943, "low": 0.0878, "close": 0.0881, "volume": 35651745.93, "close_time": 1775692799999, "quote_volume": 3245015.501212, "trades": 15274, "taker_buy_base": 18268697.23, "taker_buy_quote": 1664274.536479 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0881, "high": 0.0939, "low": 0.0859, "close": 0.0905, "volume": 27411942.0, "close_time": 1775779199999, "quote_volume": 2458797.132781, "trades": 11351, "taker_buy_base": 13397780.66, "taker_buy_quote": 1200365.197388 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0905, "high": 0.0989, "low": 0.0903, "close": 0.0946, "volume": 38004323.28, "close_time": 1775865599999, "quote_volume": 3643653.654645, "trades": 15604, "taker_buy_base": 18717552.86, "taker_buy_quote": 1796253.371491 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0945, "high": 0.0984, "low": 0.0923, "close": 0.0961, "volume": 19696841.38, "close_time": 1775951999999, "quote_volume": 1876715.53476, "trades": 7568, "taker_buy_base": 8836016.95, "taker_buy_quote": 843240.402819 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.096, "high": 0.0978, "low": 0.09, "close": 0.0912, "volume": 24608504.75, "close_time": 1776038399999, "quote_volume": 2267875.103107, "trades": 9432, "taker_buy_base": 11714282.39, "taker_buy_quote": 1080747.57632 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0912, "high": 0.1017, "low": 0.0907, "close": 0.101, "volume": 25656713.19, "close_time": 1776124799999, "quote_volume": 2435511.882896, "trades": 12500, "taker_buy_base": 13607111.02, "taker_buy_quote": 1294351.55362 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.101, "high": 0.1012, "low": 0.0945, "close": 0.0964, "volume": 17831852.27, "close_time": 1776211199999, "quote_volume": 1728966.43713, "trades": 8378, "taker_buy_base": 8268878.57, "taker_buy_quote": 801442.661183 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0964, "high": 0.101, "low": 0.0947, "close": 0.0993, "volume": 16500601.62, "close_time": 1776297599999, "quote_volume": 1613215.164459, "trades": 9447, "taker_buy_base": 7861085.46, "taker_buy_quote": 769247.124446 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0994, "high": 0.1159, "low": 0.0988, "close": 0.1137, "volume": 39223154.03, "close_time": 1776383999999, "quote_volume": 4176628.324204, "trades": 21524, "taker_buy_base": 19912582.24, "taker_buy_quote": 2127650.045267 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1135, "high": 0.1368, "low": 0.1088, "close": 0.125, "volume": 54013649.08, "close_time": 1776470399999, "quote_volume": 6604424.875911, "trades": 34112, "taker_buy_base": 26816098.6, "taker_buy_quote": 3281486.168971 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.125, "high": 0.127, "low": 0.1187, "close": 0.12, "volume": 33738951.12, "close_time": 1776556799999, "quote_volume": 4132298.632228, "trades": 18256, "taker_buy_base": 16643048.66, "taker_buy_quote": 2037451.778426 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.12, "high": 0.1231, "low": 0.1117, "close": 0.1125, "volume": 24851472.68, "close_time": 1776643199999, "quote_volume": 2938577.346205, "trades": 15124, "taker_buy_base": 11268652.67, "taker_buy_quote": 1336005.197278 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1125, "high": 0.1193, "low": 0.1119, "close": 0.1122, "volume": 14933319.42, "close_time": 1776729599999, "quote_volume": 1722249.824108, "trades": 9909, "taker_buy_base": 7450003.71, "taker_buy_quote": 859762.401812 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1122, "high": 0.1152, "low": 0.1095, "close": 0.112, "volume": 23783829.32, "close_time": 1776815999999, "quote_volume": 2658573.49403, "trades": 10220, "taker_buy_base": 11626767.9, "taker_buy_quote": 1298052.743502 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1121, "high": 0.1147, "low": 0.1064, "close": 0.1065, "volume": 26673060.82, "close_time": 1776902399999, "quote_volume": 2972662.051107, "trades": 11636, "taker_buy_base": 13113486.33, "taker_buy_quote": 1458801.784409 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1066, "high": 0.1078, "low": 0.1049, "close": 0.1067, "volume": 3135977.76, "close_time": 1776988799999, "quote_volume": 333949.14391, "trades": 1507, "taker_buy_base": 1676113.58, "taker_buy_quote": 178698.439086 } ] } }, "last_update": "2026-04-23T05:16:57.606040" }