{ "symbol": "FETUSDT", "fetched_at": "2026-03-29T16:41:10.056446", "intervals": { "1h": { "count": 4324, "start_date": "2025-09-30T13:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 0.558, "high": 0.562, "low": 0.555, "close": 0.559, "volume": 1750458.2, "close_time": 1759240799999, "quote_volume": 977364.3427, "trades": 7904, "taker_buy_base": 755402.5, "taker_buy_quote": 421884.5905 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 0.559, "high": 0.56, "low": 0.555, "close": 0.559, "volume": 2032803.4, "close_time": 1759244399999, "quote_volume": 1132737.2236, "trades": 8077, "taker_buy_base": 712942.2, "taker_buy_quote": 397486.6947 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 0.559, "high": 0.559, "low": 0.551, "close": 0.556, "volume": 1600598.6, "close_time": 1759247999999, "quote_volume": 886671.8272, "trades": 7273, "taker_buy_base": 778832.5, "taker_buy_quote": 431420.1599 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.556, "high": 0.557, "low": 0.552, "close": 0.556, "volume": 979476.5, "close_time": 1759251599999, "quote_volume": 543018.7985, "trades": 6889, "taker_buy_base": 500637.2, "taker_buy_quote": 277610.8292 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 0.556, "high": 0.558, "low": 0.539, "close": 0.548, "volume": 8223243.0, "close_time": 1759255199999, "quote_volume": 4504247.0324, "trades": 15256, "taker_buy_base": 3778690.5, "taker_buy_quote": 2070656.5303 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 0.548, "high": 0.551, "low": 0.545, "close": 0.546, "volume": 1579237.4, "close_time": 1759258799999, "quote_volume": 863796.4967, "trades": 4315, "taker_buy_base": 626609.9, "taker_buy_quote": 342814.8469 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 0.546, "high": 0.554, "low": 0.546, "close": 0.553, "volume": 1503836.5, "close_time": 1759262399999, "quote_volume": 826031.186, "trades": 5656, "taker_buy_base": 774130.5, "taker_buy_quote": 425162.8466 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.553, "high": 0.559, "low": 0.549, "close": 0.557, "volume": 1806186.4, "close_time": 1759265999999, "quote_volume": 997541.3228, "trades": 8959, "taker_buy_base": 624737.4, "taker_buy_quote": 345655.8229 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 0.557, "high": 0.559, "low": 0.552, "close": 0.553, "volume": 1243699.9, "close_time": 1759269599999, "quote_volume": 691181.5781, "trades": 5471, "taker_buy_base": 633014.7, "taker_buy_quote": 352084.5166 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 0.552, "high": 0.555, "low": 0.546, "close": 0.547, "volume": 825857.2, "close_time": 1759273199999, "quote_volume": 455395.3935, "trades": 4326, "taker_buy_base": 411208.9, "taker_buy_quote": 226835.5572 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 0.547, "high": 0.548, "low": 0.543, "close": 0.545, "volume": 1017866.1, "close_time": 1759276799999, "quote_volume": 555282.1689, "trades": 4148, "taker_buy_base": 480588.8, "taker_buy_quote": 262196.9418 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.545, "high": 0.546, "low": 0.532, "close": 0.538, "volume": 2769266.2, "close_time": 1759280399999, "quote_volume": 1489212.5866, "trades": 7023, "taker_buy_base": 1260883.9, "taker_buy_quote": 677708.3526 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 0.537, "high": 0.543, "low": 0.535, "close": 0.542, "volume": 1603299.3, "close_time": 1759283999999, "quote_volume": 864503.6696, "trades": 5621, "taker_buy_base": 837949.8, "taker_buy_quote": 451876.7398 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 0.542, "high": 0.543, "low": 0.535, "close": 0.537, "volume": 885359.3, "close_time": 1759287599999, "quote_volume": 477636.7504, "trades": 3451, "taker_buy_base": 421359.3, "taker_buy_quote": 227520.2114 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 0.536, "high": 0.538, "low": 0.525, "close": 0.526, "volume": 1685476.8, "close_time": 1759291199999, "quote_volume": 895170.8098, "trades": 6126, "taker_buy_base": 707505.2, "taker_buy_quote": 376117.9643 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.526, "high": 0.531, "low": 0.523, "close": 0.524, "volume": 1909891.3, "close_time": 1759294799999, "quote_volume": 1008036.0873, "trades": 6346, "taker_buy_base": 967613.9, "taker_buy_quote": 510772.4287 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 0.524, "high": 0.531, "low": 0.524, "close": 0.528, "volume": 2410675.0, "close_time": 1759298399999, "quote_volume": 1271937.3792, "trades": 8528, "taker_buy_base": 873097.5, "taker_buy_quote": 460767.1629 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 0.527, "high": 0.536, "low": 0.527, "close": 0.532, "volume": 1264138.4, "close_time": 1759301999999, "quote_volume": 672654.1335, "trades": 4446, "taker_buy_base": 710041.4, "taker_buy_quote": 377712.3804 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 0.532, "high": 0.535, "low": 0.53, "close": 0.531, "volume": 646977.0, "close_time": 1759305599999, "quote_volume": 344451.1287, "trades": 1967, "taker_buy_base": 292317.7, "taker_buy_quote": 155648.7423 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.531, "high": 0.558, "low": 0.53, "close": 0.558, "volume": 3019392.3, "close_time": 1759309199999, "quote_volume": 1651281.3755, "trades": 7399, "taker_buy_base": 1720720.2, "taker_buy_quote": 940420.7266 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 0.557, "high": 0.566, "low": 0.557, "close": 0.565, "volume": 2940533.7, "close_time": 1759312799999, "quote_volume": 1649445.9424, "trades": 9222, "taker_buy_base": 1557891.7, "taker_buy_quote": 874407.1229 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 0.565, "high": 0.568, "low": 0.559, "close": 0.565, "volume": 1780209.3, "close_time": 1759316399999, "quote_volume": 1004451.7764, "trades": 7989, "taker_buy_base": 890240.4, "taker_buy_quote": 502402.1028 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 0.565, "high": 0.569, "low": 0.563, "close": 0.568, "volume": 1237278.4, "close_time": 1759319999999, "quote_volume": 700625.5881, "trades": 5420, "taker_buy_base": 564493.8, "taker_buy_quote": 319763.58 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.568, "high": 0.576, "low": 0.567, "close": 0.571, "volume": 1830285.9, "close_time": 1759323599999, "quote_volume": 1046804.0437, "trades": 5757, "taker_buy_base": 845131.7, "taker_buy_quote": 483504.9693 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 0.572, "high": 0.579, "low": 0.571, "close": 0.577, "volume": 2000292.3, "close_time": 1759327199999, "quote_volume": 1152098.6837, "trades": 5997, "taker_buy_base": 997768.9, "taker_buy_quote": 574705.3807 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 0.577, "high": 0.587, "low": 0.575, "close": 0.583, "volume": 2417762.7, "close_time": 1759330799999, "quote_volume": 1407233.8902, "trades": 5809, "taker_buy_base": 1329885.9, "taker_buy_quote": 774189.156 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 0.584, "high": 0.588, "low": 0.58, "close": 0.588, "volume": 2079868.7, "close_time": 1759334399999, "quote_volume": 1214398.5654, "trades": 4494, "taker_buy_base": 1093448.1, "taker_buy_quote": 638757.4033 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.588, "high": 0.591, "low": 0.582, "close": 0.585, "volume": 2509289.6, "close_time": 1759337999999, "quote_volume": 1471604.5276, "trades": 6085, "taker_buy_base": 1130244.7, "taker_buy_quote": 663152.4643 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 0.584, "high": 0.589, "low": 0.584, "close": 0.587, "volume": 1741164.6, "close_time": 1759341599999, "quote_volume": 1020648.6108, "trades": 5760, "taker_buy_base": 921401.2, "taker_buy_quote": 540171.5702 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 0.587, "high": 0.595, "low": 0.586, "close": 0.594, "volume": 1490379.5, "close_time": 1759345199999, "quote_volume": 883001.2438, "trades": 5281, "taker_buy_base": 758784.9, "taker_buy_quote": 449457.547 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 0.594, "high": 0.596, "low": 0.589, "close": 0.592, "volume": 1913318.6, "close_time": 1759348799999, "quote_volume": 1133853.7113, "trades": 5417, "taker_buy_base": 932145.4, "taker_buy_quote": 552714.0491 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.592, "high": 0.594, "low": 0.587, "close": 0.592, "volume": 1316186.2, "close_time": 1759352399999, "quote_volume": 777163.116, "trades": 4830, "taker_buy_base": 587468.5, "taker_buy_quote": 347126.495 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 0.592, "high": 0.593, "low": 0.588, "close": 0.589, "volume": 458836.1, "close_time": 1759355999999, "quote_volume": 270722.9025, "trades": 3802, "taker_buy_base": 213677.5, "taker_buy_quote": 126112.6657 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 0.589, "high": 0.592, "low": 0.586, "close": 0.589, "volume": 435380.9, "close_time": 1759359599999, "quote_volume": 256332.0804, "trades": 2689, "taker_buy_base": 188533.3, "taker_buy_quote": 111054.1588 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 0.589, "high": 0.595, "low": 0.588, "close": 0.594, "volume": 583723.3, "close_time": 1759363199999, "quote_volume": 345186.7111, "trades": 3238, "taker_buy_base": 319244.2, "taker_buy_quote": 188786.935 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.594, "high": 0.597, "low": 0.592, "close": 0.597, "volume": 1191416.6, "close_time": 1759366799999, "quote_volume": 708209.1819, "trades": 4187, "taker_buy_base": 588902.7, "taker_buy_quote": 350193.0584 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 0.597, "high": 0.601, "low": 0.593, "close": 0.6, "volume": 1284903.3, "close_time": 1759370399999, "quote_volume": 767102.5266, "trades": 4377, "taker_buy_base": 699824.7, "taker_buy_quote": 417839.93 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 0.6, "high": 0.6, "low": 0.594, "close": 0.598, "volume": 1089460.2, "close_time": 1759373999999, "quote_volume": 650618.257, "trades": 3427, "taker_buy_base": 576936.7, "taker_buy_quote": 344488.2212 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 0.599, "high": 0.601, "low": 0.595, "close": 0.597, "volume": 653356.2, "close_time": 1759377599999, "quote_volume": 390699.106, "trades": 2932, "taker_buy_base": 267673.6, "taker_buy_quote": 160185.8956 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.597, "high": 0.597, "low": 0.595, "close": 0.597, "volume": 410759.9, "close_time": 1759381199999, "quote_volume": 244880.997, "trades": 1277, "taker_buy_base": 210648.8, "taker_buy_quote": 125652.945 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 0.597, "high": 0.598, "low": 0.593, "close": 0.595, "volume": 1163640.1, "close_time": 1759384799999, "quote_volume": 692541.8537, "trades": 1887, "taker_buy_base": 350213.0, "taker_buy_quote": 208399.7484 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 0.595, "high": 0.6, "low": 0.593, "close": 0.593, "volume": 1330966.6, "close_time": 1759388399999, "quote_volume": 794077.0699, "trades": 3242, "taker_buy_base": 565585.2, "taker_buy_quote": 337712.2533 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 0.593, "high": 0.597, "low": 0.592, "close": 0.593, "volume": 1105544.5, "close_time": 1759391999999, "quote_volume": 656985.409, "trades": 1813, "taker_buy_base": 477535.9, "taker_buy_quote": 283721.7417 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.593, "high": 0.595, "low": 0.591, "close": 0.591, "volume": 629337.6, "close_time": 1759395599999, "quote_volume": 373108.9454, "trades": 1217, "taker_buy_base": 249237.7, "taker_buy_quote": 147831.123 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 0.591, "high": 0.596, "low": 0.59, "close": 0.594, "volume": 679915.7, "close_time": 1759399199999, "quote_volume": 403609.4785, "trades": 1900, "taker_buy_base": 393246.9, "taker_buy_quote": 233516.1863 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 0.593, "high": 0.594, "low": 0.589, "close": 0.591, "volume": 592838.9, "close_time": 1759402799999, "quote_volume": 350377.972, "trades": 1551, "taker_buy_base": 242370.2, "taker_buy_quote": 143273.5347 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 0.59, "high": 0.592, "low": 0.589, "close": 0.589, "volume": 837290.4, "close_time": 1759406399999, "quote_volume": 494645.7307, "trades": 1626, "taker_buy_base": 389237.0, "taker_buy_quote": 230005.9506 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.589, "high": 0.591, "low": 0.588, "close": 0.59, "volume": 580261.0, "close_time": 1759409999999, "quote_volume": 342338.3501, "trades": 1358, "taker_buy_base": 270212.5, "taker_buy_quote": 159469.2447 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 0.591, "high": 0.593, "low": 0.584, "close": 0.591, "volume": 1721619.4, "close_time": 1759413599999, "quote_volume": 1015778.0399, "trades": 3926, "taker_buy_base": 838561.6, "taker_buy_quote": 494836.6417 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 0.591, "high": 0.593, "low": 0.583, "close": 0.583, "volume": 2049683.0, "close_time": 1759417199999, "quote_volume": 1204036.9204, "trades": 4518, "taker_buy_base": 1047899.2, "taker_buy_quote": 615741.7405 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 0.584, "high": 0.591, "low": 0.58, "close": 0.591, "volume": 1940806.7, "close_time": 1759420799999, "quote_volume": 1135439.8258, "trades": 4928, "taker_buy_base": 905927.2, "taker_buy_quote": 530417.4984 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.591, "high": 0.602, "low": 0.589, "close": 0.597, "volume": 1769411.9, "close_time": 1759424399999, "quote_volume": 1056962.5794, "trades": 4487, "taker_buy_base": 954206.9, "taker_buy_quote": 570441.6305 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 0.597, "high": 0.599, "low": 0.594, "close": 0.598, "volume": 996434.4, "close_time": 1759427999999, "quote_volume": 594294.5575, "trades": 1869, "taker_buy_base": 453113.3, "taker_buy_quote": 270517.3943 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 0.597, "high": 0.608, "low": 0.597, "close": 0.606, "volume": 1594386.5, "close_time": 1759431599999, "quote_volume": 961438.22, "trades": 3223, "taker_buy_base": 718328.2, "taker_buy_quote": 433128.0895 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 0.605, "high": 0.614, "low": 0.605, "close": 0.612, "volume": 1689028.3, "close_time": 1759435199999, "quote_volume": 1029518.4608, "trades": 3251, "taker_buy_base": 1072393.5, "taker_buy_quote": 653767.6714 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.613, "high": 0.614, "low": 0.601, "close": 0.604, "volume": 798307.5, "close_time": 1759438799999, "quote_volume": 483254.4787, "trades": 1754, "taker_buy_base": 260541.9, "taker_buy_quote": 157768.1693 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 0.604, "high": 0.606, "low": 0.601, "close": 0.603, "volume": 603461.6, "close_time": 1759442399999, "quote_volume": 364090.8064, "trades": 1331, "taker_buy_base": 313624.2, "taker_buy_quote": 189268.3244 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 0.603, "high": 0.608, "low": 0.603, "close": 0.605, "volume": 392469.4, "close_time": 1759445999999, "quote_volume": 237406.7306, "trades": 1214, "taker_buy_base": 199331.3, "taker_buy_quote": 120626.8346 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 0.605, "high": 0.609, "low": 0.604, "close": 0.607, "volume": 698561.0, "close_time": 1759449599999, "quote_volume": 423940.8878, "trades": 1468, "taker_buy_base": 339852.7, "taker_buy_quote": 206311.5011 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.607, "high": 0.608, "low": 0.598, "close": 0.599, "volume": 935831.3, "close_time": 1759453199999, "quote_volume": 562481.3832, "trades": 1898, "taker_buy_base": 386053.5, "taker_buy_quote": 232177.9926 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 0.6, "high": 0.601, "low": 0.593, "close": 0.593, "volume": 796940.9, "close_time": 1759456799999, "quote_volume": 475563.9587, "trades": 2112, "taker_buy_base": 329200.9, "taker_buy_quote": 196588.4447 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 0.594, "high": 0.598, "low": 0.593, "close": 0.597, "volume": 423276.5, "close_time": 1759460399999, "quote_volume": 251964.2757, "trades": 1580, "taker_buy_base": 180763.2, "taker_buy_quote": 107631.629 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 0.597, "high": 0.605, "low": 0.594, "close": 0.596, "volume": 1490917.2, "close_time": 1759463999999, "quote_volume": 896467.6606, "trades": 2703, "taker_buy_base": 916083.9, "taker_buy_quote": 551042.5437 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.596, "high": 0.6, "low": 0.594, "close": 0.597, "volume": 560479.7, "close_time": 1759467599999, "quote_volume": 334625.101, "trades": 1588, "taker_buy_base": 254621.2, "taker_buy_quote": 152065.9626 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 0.598, "high": 0.6, "low": 0.593, "close": 0.595, "volume": 458443.9, "close_time": 1759471199999, "quote_volume": 273342.1146, "trades": 1321, "taker_buy_base": 197402.5, "taker_buy_quote": 117822.6415 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 0.596, "high": 0.603, "low": 0.594, "close": 0.597, "volume": 810951.7, "close_time": 1759474799999, "quote_volume": 484547.4543, "trades": 2117, "taker_buy_base": 430870.8, "taker_buy_quote": 257494.5584 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 0.598, "high": 0.599, "low": 0.593, "close": 0.595, "volume": 1091941.1, "close_time": 1759478399999, "quote_volume": 650618.0833, "trades": 2436, "taker_buy_base": 481143.5, "taker_buy_quote": 286812.1964 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.595, "high": 0.598, "low": 0.59, "close": 0.596, "volume": 1043252.4, "close_time": 1759481999999, "quote_volume": 619522.7364, "trades": 2802, "taker_buy_base": 557234.6, "taker_buy_quote": 330881.9687 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.597, "high": 0.597, "low": 0.592, "close": 0.594, "volume": 958963.0, "close_time": 1759485599999, "quote_volume": 570404.9462, "trades": 1878, "taker_buy_base": 521978.5, "taker_buy_quote": 310401.0636 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.594, "high": 0.595, "low": 0.591, "close": 0.592, "volume": 397739.2, "close_time": 1759489199999, "quote_volume": 236024.1344, "trades": 1809, "taker_buy_base": 207555.3, "taker_buy_quote": 123214.3012 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.593, "high": 0.593, "low": 0.589, "close": 0.591, "volume": 321251.7, "close_time": 1759492799999, "quote_volume": 189733.6981, "trades": 1135, "taker_buy_base": 103289.3, "taker_buy_quote": 61013.4985 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.592, "high": 0.594, "low": 0.59, "close": 0.591, "volume": 948530.8, "close_time": 1759496399999, "quote_volume": 560949.261, "trades": 1859, "taker_buy_base": 336402.8, "taker_buy_quote": 199113.968 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.591, "high": 0.596, "low": 0.588, "close": 0.592, "volume": 1226228.5, "close_time": 1759499999999, "quote_volume": 726588.4267, "trades": 4242, "taker_buy_base": 630947.5, "taker_buy_quote": 374182.4451 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.592, "high": 0.597, "low": 0.587, "close": 0.593, "volume": 1853205.2, "close_time": 1759503599999, "quote_volume": 1095363.3817, "trades": 6179, "taker_buy_base": 830216.8, "taker_buy_quote": 491111.6814 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.593, "high": 0.604, "low": 0.591, "close": 0.603, "volume": 1959012.3, "close_time": 1759507199999, "quote_volume": 1170604.2631, "trades": 3782, "taker_buy_base": 665997.6, "taker_buy_quote": 398471.1162 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.603, "high": 0.614, "low": 0.603, "close": 0.605, "volume": 1646538.0, "close_time": 1759510799999, "quote_volume": 1001759.7082, "trades": 4984, "taker_buy_base": 863242.8, "taker_buy_quote": 525230.9493 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.605, "high": 0.609, "low": 0.594, "close": 0.595, "volume": 2512382.5, "close_time": 1759514399999, "quote_volume": 1509227.337, "trades": 8307, "taker_buy_base": 1128773.0, "taker_buy_quote": 677742.509 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.596, "high": 0.604, "low": 0.593, "close": 0.603, "volume": 718388.0, "close_time": 1759517999999, "quote_volume": 430424.8135, "trades": 2961, "taker_buy_base": 353549.2, "taker_buy_quote": 211955.5943 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.603, "high": 0.604, "low": 0.599, "close": 0.601, "volume": 620609.5, "close_time": 1759521599999, "quote_volume": 373497.4214, "trades": 2313, "taker_buy_base": 262157.2, "taker_buy_quote": 157828.1019 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.601, "high": 0.602, "low": 0.598, "close": 0.6, "volume": 415757.2, "close_time": 1759525199999, "quote_volume": 249464.4872, "trades": 1455, "taker_buy_base": 212013.9, "taker_buy_quote": 127255.3032 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.6, "high": 0.601, "low": 0.597, "close": 0.598, "volume": 422297.1, "close_time": 1759528799999, "quote_volume": 252785.0206, "trades": 1031, "taker_buy_base": 166068.9, "taker_buy_quote": 99499.3613 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.599, "high": 0.603, "low": 0.598, "close": 0.601, "volume": 294278.3, "close_time": 1759532399999, "quote_volume": 176732.899, "trades": 855, "taker_buy_base": 158646.2, "taker_buy_quote": 95286.8974 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.601, "high": 0.602, "low": 0.598, "close": 0.598, "volume": 585760.6, "close_time": 1759535999999, "quote_volume": 351129.8404, "trades": 1199, "taker_buy_base": 228042.0, "taker_buy_quote": 136729.5825 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.598, "high": 0.602, "low": 0.595, "close": 0.597, "volume": 668319.8, "close_time": 1759539599999, "quote_volume": 400012.4591, "trades": 1829, "taker_buy_base": 338288.9, "taker_buy_quote": 202541.8105 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.598, "high": 0.598, "low": 0.591, "close": 0.593, "volume": 864664.0, "close_time": 1759543199999, "quote_volume": 513459.905, "trades": 2064, "taker_buy_base": 414191.8, "taker_buy_quote": 245994.326 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.594, "high": 0.595, "low": 0.589, "close": 0.59, "volume": 593100.4, "close_time": 1759546799999, "quote_volume": 350191.1368, "trades": 1654, "taker_buy_base": 242100.7, "taker_buy_quote": 143005.2741 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.59, "high": 0.591, "low": 0.587, "close": 0.589, "volume": 487068.0, "close_time": 1759550399999, "quote_volume": 287090.8241, "trades": 1412, "taker_buy_base": 222171.3, "taker_buy_quote": 131022.3907 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.589, "high": 0.591, "low": 0.587, "close": 0.589, "volume": 412675.8, "close_time": 1759553999999, "quote_volume": 243238.779, "trades": 753, "taker_buy_base": 143670.4, "taker_buy_quote": 84636.5659 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.589, "high": 0.592, "low": 0.586, "close": 0.592, "volume": 411674.3, "close_time": 1759557599999, "quote_volume": 242319.6215, "trades": 1317, "taker_buy_base": 185988.4, "taker_buy_quote": 109498.9892 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.592, "high": 0.594, "low": 0.589, "close": 0.59, "volume": 740073.2, "close_time": 1759561199999, "quote_volume": 437836.8115, "trades": 1320, "taker_buy_base": 438052.0, "taker_buy_quote": 259188.2219 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.591, "high": 0.592, "low": 0.586, "close": 0.587, "volume": 460569.0, "close_time": 1759564799999, "quote_volume": 271212.9548, "trades": 1110, "taker_buy_base": 204744.0, "taker_buy_quote": 120560.7567 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.587, "high": 0.589, "low": 0.582, "close": 0.584, "volume": 567365.5, "close_time": 1759568399999, "quote_volume": 331906.3218, "trades": 2002, "taker_buy_base": 246481.3, "taker_buy_quote": 144258.886 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.583, "high": 0.587, "low": 0.582, "close": 0.582, "volume": 379344.5, "close_time": 1759571999999, "quote_volume": 221668.4203, "trades": 1946, "taker_buy_base": 164410.8, "taker_buy_quote": 96157.3143 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.582, "high": 0.584, "low": 0.579, "close": 0.582, "volume": 1130337.0, "close_time": 1759575599999, "quote_volume": 657456.0773, "trades": 5421, "taker_buy_base": 344770.6, "taker_buy_quote": 200602.0503 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.582, "high": 0.583, "low": 0.579, "close": 0.58, "volume": 987222.0, "close_time": 1759579199999, "quote_volume": 573595.8569, "trades": 5716, "taker_buy_base": 424411.9, "taker_buy_quote": 246596.8542 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.58, "high": 0.583, "low": 0.579, "close": 0.58, "volume": 487742.1, "close_time": 1759582799999, "quote_volume": 283417.4655, "trades": 1955, "taker_buy_base": 164742.6, "taker_buy_quote": 95768.6701 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.58, "high": 0.588, "low": 0.58, "close": 0.585, "volume": 858294.5, "close_time": 1759586399999, "quote_volume": 502456.3747, "trades": 3980, "taker_buy_base": 452259.6, "taker_buy_quote": 264727.7457 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.584, "high": 0.588, "low": 0.581, "close": 0.581, "volume": 561406.1, "close_time": 1759589999999, "quote_volume": 328490.0441, "trades": 3595, "taker_buy_base": 315936.7, "taker_buy_quote": 184900.2218 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.582, "high": 0.584, "low": 0.575, "close": 0.577, "volume": 1240966.1, "close_time": 1759593599999, "quote_volume": 716982.5555, "trades": 6114, "taker_buy_base": 365389.2, "taker_buy_quote": 211309.4619 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.577, "high": 0.58, "low": 0.575, "close": 0.579, "volume": 865384.0, "close_time": 1759597199999, "quote_volume": 499778.3634, "trades": 4773, "taker_buy_base": 320764.4, "taker_buy_quote": 185349.8354 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.578, "high": 0.583, "low": 0.578, "close": 0.58, "volume": 496733.7, "close_time": 1759600799999, "quote_volume": 288441.4787, "trades": 3461, "taker_buy_base": 275799.0, "taker_buy_quote": 160224.7919 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.581, "high": 0.582, "low": 0.577, "close": 0.578, "volume": 613299.6, "close_time": 1759604399999, "quote_volume": 354869.8882, "trades": 3342, "taker_buy_base": 254863.3, "taker_buy_quote": 147523.5996 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.578, "high": 0.583, "low": 0.577, "close": 0.583, "volume": 461320.5, "close_time": 1759607999999, "quote_volume": 267399.7603, "trades": 2693, "taker_buy_base": 282949.2, "taker_buy_quote": 164102.9675 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.584, "high": 0.585, "low": 0.581, "close": 0.582, "volume": 377342.1, "close_time": 1759611599999, "quote_volume": 219954.1601, "trades": 2442, "taker_buy_base": 199715.6, "taker_buy_quote": 116472.1246 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.582, "high": 0.586, "low": 0.582, "close": 0.584, "volume": 323566.9, "close_time": 1759615199999, "quote_volume": 189042.8897, "trades": 2053, "taker_buy_base": 205395.4, "taker_buy_quote": 120026.0734 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.583, "high": 0.588, "low": 0.583, "close": 0.587, "volume": 375495.1, "close_time": 1759618799999, "quote_volume": 220090.0849, "trades": 2368, "taker_buy_base": 233936.8, "taker_buy_quote": 137109.5985 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.587, "high": 0.588, "low": 0.585, "close": 0.588, "volume": 403601.0, "close_time": 1759622399999, "quote_volume": 236779.9102, "trades": 2388, "taker_buy_base": 224860.9, "taker_buy_quote": 131949.2709 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.588, "high": 0.591, "low": 0.586, "close": 0.587, "volume": 760209.9, "close_time": 1759625999999, "quote_volume": 447112.7726, "trades": 2901, "taker_buy_base": 408852.6, "taker_buy_quote": 240538.127 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.587, "high": 0.593, "low": 0.587, "close": 0.592, "volume": 677848.1, "close_time": 1759629599999, "quote_volume": 400935.1087, "trades": 3058, "taker_buy_base": 375381.2, "taker_buy_quote": 222032.6364 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.592, "high": 0.603, "low": 0.59, "close": 0.601, "volume": 1970044.8, "close_time": 1759633199999, "quote_volume": 1176431.2084, "trades": 5583, "taker_buy_base": 1102585.9, "taker_buy_quote": 658281.9783 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.601, "high": 0.604, "low": 0.597, "close": 0.597, "volume": 1003934.8, "close_time": 1759636799999, "quote_volume": 602349.4597, "trades": 2832, "taker_buy_base": 411965.7, "taker_buy_quote": 247255.9779 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.597, "high": 0.608, "low": 0.597, "close": 0.605, "volume": 1265521.7, "close_time": 1759640399999, "quote_volume": 763455.8665, "trades": 3915, "taker_buy_base": 682325.6, "taker_buy_quote": 411499.9235 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.605, "high": 0.608, "low": 0.603, "close": 0.604, "volume": 810606.6, "close_time": 1759643999999, "quote_volume": 490385.8644, "trades": 2828, "taker_buy_base": 384797.6, "taker_buy_quote": 232915.5755 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.605, "high": 0.61, "low": 0.601, "close": 0.61, "volume": 1076417.2, "close_time": 1759647599999, "quote_volume": 650906.8186, "trades": 2531, "taker_buy_base": 521288.7, "taker_buy_quote": 315812.0879 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.609, "high": 0.616, "low": 0.607, "close": 0.616, "volume": 1234555.2, "close_time": 1759651199999, "quote_volume": 755119.4074, "trades": 3282, "taker_buy_base": 722140.2, "taker_buy_quote": 442061.8019 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.616, "high": 0.617, "low": 0.608, "close": 0.612, "volume": 884724.9, "close_time": 1759654799999, "quote_volume": 541476.5167, "trades": 3379, "taker_buy_base": 424183.4, "taker_buy_quote": 259543.2748 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.611, "high": 0.612, "low": 0.602, "close": 0.604, "volume": 1488252.4, "close_time": 1759658399999, "quote_volume": 902160.3038, "trades": 4200, "taker_buy_base": 626311.6, "taker_buy_quote": 379926.1103 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.603, "high": 0.606, "low": 0.6, "close": 0.601, "volume": 697641.1, "close_time": 1759661999999, "quote_volume": 420262.7033, "trades": 2380, "taker_buy_base": 298681.5, "taker_buy_quote": 180011.0482 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.6, "high": 0.602, "low": 0.598, "close": 0.601, "volume": 1024684.6, "close_time": 1759665599999, "quote_volume": 615159.2079, "trades": 2119, "taker_buy_base": 490453.3, "taker_buy_quote": 294610.0287 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.6, "high": 0.601, "low": 0.597, "close": 0.598, "volume": 647782.8, "close_time": 1759669199999, "quote_volume": 388030.1864, "trades": 1687, "taker_buy_base": 254844.2, "taker_buy_quote": 152703.9593 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.597, "high": 0.601, "low": 0.597, "close": 0.599, "volume": 452343.6, "close_time": 1759672799999, "quote_volume": 271177.9172, "trades": 1633, "taker_buy_base": 222088.1, "taker_buy_quote": 133198.19 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.598, "high": 0.603, "low": 0.594, "close": 0.597, "volume": 794287.3, "close_time": 1759676399999, "quote_volume": 474354.3115, "trades": 2179, "taker_buy_base": 305547.7, "taker_buy_quote": 182610.7307 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.596, "high": 0.599, "low": 0.595, "close": 0.599, "volume": 576786.2, "close_time": 1759679999999, "quote_volume": 344064.0223, "trades": 1915, "taker_buy_base": 220508.2, "taker_buy_quote": 131622.891 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.599, "high": 0.599, "low": 0.591, "close": 0.594, "volume": 1933156.3, "close_time": 1759683599999, "quote_volume": 1149603.2576, "trades": 4683, "taker_buy_base": 927518.6, "taker_buy_quote": 551953.6265 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.594, "high": 0.595, "low": 0.581, "close": 0.585, "volume": 3784502.0, "close_time": 1759687199999, "quote_volume": 2222364.0035, "trades": 8959, "taker_buy_base": 1845864.0, "taker_buy_quote": 1084883.5659 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.585, "high": 0.587, "low": 0.582, "close": 0.585, "volume": 960523.8, "close_time": 1759690799999, "quote_volume": 561613.7651, "trades": 3883, "taker_buy_base": 519418.5, "taker_buy_quote": 303739.1337 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.585, "high": 0.585, "low": 0.579, "close": 0.581, "volume": 1284542.2, "close_time": 1759694399999, "quote_volume": 747406.5238, "trades": 4514, "taker_buy_base": 691434.4, "taker_buy_quote": 402489.4801 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.581, "high": 0.586, "low": 0.579, "close": 0.581, "volume": 1872912.7, "close_time": 1759697999999, "quote_volume": 1090184.3688, "trades": 3626, "taker_buy_base": 1135328.2, "taker_buy_quote": 661283.496 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.581, "high": 0.581, "low": 0.578, "close": 0.58, "volume": 522435.5, "close_time": 1759701599999, "quote_volume": 302836.7403, "trades": 1229, "taker_buy_base": 249692.7, "taker_buy_quote": 144804.5432 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.58, "high": 0.582, "low": 0.578, "close": 0.58, "volume": 314632.6, "close_time": 1759705199999, "quote_volume": 182562.2067, "trades": 892, "taker_buy_base": 137249.9, "taker_buy_quote": 79638.6703 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.581, "high": 0.582, "low": 0.578, "close": 0.578, "volume": 543059.6, "close_time": 1759708799999, "quote_volume": 315039.569, "trades": 1171, "taker_buy_base": 222420.6, "taker_buy_quote": 129056.7267 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.578, "high": 0.582, "low": 0.572, "close": 0.574, "volume": 1358864.5, "close_time": 1759712399999, "quote_volume": 783145.9696, "trades": 3363, "taker_buy_base": 531164.4, "taker_buy_quote": 306210.1579 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.574, "high": 0.584, "low": 0.573, "close": 0.581, "volume": 982641.3, "close_time": 1759715999999, "quote_volume": 570217.6371, "trades": 2538, "taker_buy_base": 517241.2, "taker_buy_quote": 300069.2145 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.581, "high": 0.585, "low": 0.576, "close": 0.58, "volume": 717495.9, "close_time": 1759719599999, "quote_volume": 416540.2321, "trades": 2241, "taker_buy_base": 281989.0, "taker_buy_quote": 163732.8234 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.58, "high": 0.581, "low": 0.577, "close": 0.58, "volume": 238946.1, "close_time": 1759723199999, "quote_volume": 138305.2025, "trades": 941, "taker_buy_base": 148570.2, "taker_buy_quote": 85991.0904 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.58, "high": 0.58, "low": 0.575, "close": 0.576, "volume": 429476.0, "close_time": 1759726799999, "quote_volume": 248099.9178, "trades": 1516, "taker_buy_base": 195772.0, "taker_buy_quote": 113115.5897 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.577, "high": 0.58, "low": 0.575, "close": 0.578, "volume": 345006.8, "close_time": 1759730399999, "quote_volume": 199001.078, "trades": 1185, "taker_buy_base": 158259.3, "taker_buy_quote": 91337.2288 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.579, "high": 0.583, "low": 0.578, "close": 0.581, "volume": 1148727.4, "close_time": 1759733999999, "quote_volume": 666276.9932, "trades": 2227, "taker_buy_base": 422548.0, "taker_buy_quote": 245243.7167 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.58, "high": 0.583, "low": 0.575, "close": 0.579, "volume": 491888.1, "close_time": 1759737599999, "quote_volume": 284943.0041, "trades": 1492, "taker_buy_base": 209794.0, "taker_buy_quote": 121540.542 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.579, "high": 0.583, "low": 0.578, "close": 0.58, "volume": 568107.0, "close_time": 1759741199999, "quote_volume": 330036.3415, "trades": 2154, "taker_buy_base": 277451.2, "taker_buy_quote": 161265.3997 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.581, "high": 0.583, "low": 0.579, "close": 0.581, "volume": 628298.5, "close_time": 1759744799999, "quote_volume": 364608.3542, "trades": 1650, "taker_buy_base": 200665.7, "taker_buy_quote": 116471.307 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.58, "high": 0.581, "low": 0.577, "close": 0.58, "volume": 633215.7, "close_time": 1759748399999, "quote_volume": 366785.7938, "trades": 1590, "taker_buy_base": 311866.4, "taker_buy_quote": 180705.2359 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.58, "high": 0.581, "low": 0.577, "close": 0.579, "volume": 753494.2, "close_time": 1759751999999, "quote_volume": 436416.1467, "trades": 1815, "taker_buy_base": 239018.4, "taker_buy_quote": 138435.8944 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.578, "high": 0.582, "low": 0.578, "close": 0.581, "volume": 666632.0, "close_time": 1759755599999, "quote_volume": 386742.6113, "trades": 2078, "taker_buy_base": 343310.7, "taker_buy_quote": 199217.9468 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.582, "high": 0.588, "low": 0.58, "close": 0.587, "volume": 1426445.7, "close_time": 1759759199999, "quote_volume": 832266.3708, "trades": 4405, "taker_buy_base": 798533.4, "taker_buy_quote": 466078.4729 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.588, "high": 0.591, "low": 0.583, "close": 0.586, "volume": 2123838.5, "close_time": 1759762799999, "quote_volume": 1247811.8808, "trades": 3564, "taker_buy_base": 811631.6, "taker_buy_quote": 477258.7005 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.585, "high": 0.592, "low": 0.585, "close": 0.588, "volume": 2242787.3, "close_time": 1759766399999, "quote_volume": 1321857.099, "trades": 3953, "taker_buy_base": 1046827.2, "taker_buy_quote": 617117.4462 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.589, "high": 0.591, "low": 0.584, "close": 0.59, "volume": 1501792.9, "close_time": 1759769999999, "quote_volume": 881593.8599, "trades": 2826, "taker_buy_base": 619627.6, "taker_buy_quote": 363888.2929 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.59, "high": 0.595, "low": 0.588, "close": 0.591, "volume": 1286635.8, "close_time": 1759773599999, "quote_volume": 760155.0209, "trades": 2603, "taker_buy_base": 611604.6, "taker_buy_quote": 361518.3156 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.591, "high": 0.596, "low": 0.59, "close": 0.594, "volume": 1261938.2, "close_time": 1759777199999, "quote_volume": 749488.1501, "trades": 1963, "taker_buy_base": 571050.5, "taker_buy_quote": 339305.3569 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.595, "high": 0.597, "low": 0.592, "close": 0.596, "volume": 1747803.0, "close_time": 1759780799999, "quote_volume": 1039405.907, "trades": 2567, "taker_buy_base": 925788.2, "taker_buy_quote": 551003.5364 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.596, "high": 0.599, "low": 0.591, "close": 0.592, "volume": 1457782.4, "close_time": 1759784399999, "quote_volume": 866199.6274, "trades": 2235, "taker_buy_base": 549562.5, "taker_buy_quote": 326877.3406 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.593, "high": 0.594, "low": 0.586, "close": 0.588, "volume": 723035.7, "close_time": 1759787999999, "quote_volume": 425603.2179, "trades": 1519, "taker_buy_base": 334944.1, "taker_buy_quote": 197172.302 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.589, "high": 0.591, "low": 0.585, "close": 0.587, "volume": 663536.2, "close_time": 1759791599999, "quote_volume": 389630.5799, "trades": 1203, "taker_buy_base": 313047.6, "taker_buy_quote": 183841.0972 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 0.588, "high": 0.589, "low": 0.582, "close": 0.584, "volume": 1192945.4, "close_time": 1759795199999, "quote_volume": 697741.4436, "trades": 1642, "taker_buy_base": 529848.1, "taker_buy_quote": 310136.0561 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.584, "high": 0.589, "low": 0.58, "close": 0.582, "volume": 1362374.8, "close_time": 1759798799999, "quote_volume": 794303.8773, "trades": 2139, "taker_buy_base": 608688.4, "taker_buy_quote": 354930.2191 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 0.582, "high": 0.584, "low": 0.578, "close": 0.58, "volume": 978388.0, "close_time": 1759802399999, "quote_volume": 568068.3862, "trades": 1869, "taker_buy_base": 412148.9, "taker_buy_quote": 239334.1152 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 0.581, "high": 0.581, "low": 0.577, "close": 0.578, "volume": 850720.0, "close_time": 1759805999999, "quote_volume": 492628.8413, "trades": 1725, "taker_buy_base": 448512.6, "taker_buy_quote": 259788.7721 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 0.578, "high": 0.581, "low": 0.576, "close": 0.579, "volume": 631144.2, "close_time": 1759809599999, "quote_volume": 365126.1051, "trades": 1130, "taker_buy_base": 264531.0, "taker_buy_quote": 153143.4674 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.578, "high": 0.582, "low": 0.575, "close": 0.579, "volume": 1250134.2, "close_time": 1759813199999, "quote_volume": 724232.6693, "trades": 2759, "taker_buy_base": 497757.2, "taker_buy_quote": 288233.7986 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 0.58, "high": 0.581, "low": 0.576, "close": 0.58, "volume": 714546.0, "close_time": 1759816799999, "quote_volume": 413922.2022, "trades": 1774, "taker_buy_base": 337961.9, "taker_buy_quote": 195765.4517 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 0.579, "high": 0.581, "low": 0.573, "close": 0.574, "volume": 1259038.5, "close_time": 1759820399999, "quote_volume": 725846.0017, "trades": 2925, "taker_buy_base": 529447.8, "taker_buy_quote": 305486.3778 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 0.574, "high": 0.578, "low": 0.572, "close": 0.575, "volume": 525083.2, "close_time": 1759823999999, "quote_volume": 302053.7843, "trades": 1836, "taker_buy_base": 233871.7, "taker_buy_quote": 134572.9672 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.574, "high": 0.575, "low": 0.568, "close": 0.573, "volume": 1256986.9, "close_time": 1759827599999, "quote_volume": 717879.5513, "trades": 2416, "taker_buy_base": 502763.8, "taker_buy_quote": 287434.5722 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.574, "high": 0.578, "low": 0.573, "close": 0.575, "volume": 1299423.8, "close_time": 1759831199999, "quote_volume": 748495.6559, "trades": 1674, "taker_buy_base": 822839.2, "taker_buy_quote": 474293.9348 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.574, "high": 0.579, "low": 0.573, "close": 0.576, "volume": 797130.6, "close_time": 1759834799999, "quote_volume": 459253.0708, "trades": 1728, "taker_buy_base": 448026.8, "taker_buy_quote": 258299.8379 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.576, "high": 0.579, "low": 0.576, "close": 0.579, "volume": 641879.4, "close_time": 1759838399999, "quote_volume": 370505.5836, "trades": 1414, "taker_buy_base": 312067.9, "taker_buy_quote": 180138.0082 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.579, "high": 0.582, "low": 0.576, "close": 0.581, "volume": 1421167.0, "close_time": 1759841999999, "quote_volume": 823134.7898, "trades": 2351, "taker_buy_base": 666674.3, "taker_buy_quote": 386021.3171 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 0.581, "high": 0.582, "low": 0.569, "close": 0.574, "volume": 2752464.8, "close_time": 1759845599999, "quote_volume": 1583585.5189, "trades": 4159, "taker_buy_base": 1167431.2, "taker_buy_quote": 670975.6428 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.574, "high": 0.575, "low": 0.563, "close": 0.563, "volume": 3308571.8, "close_time": 1759849199999, "quote_volume": 1878846.3351, "trades": 5122, "taker_buy_base": 1268640.9, "taker_buy_quote": 720911.0258 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.564, "high": 0.568, "low": 0.559, "close": 0.561, "volume": 2681699.1, "close_time": 1759852799999, "quote_volume": 1506617.4896, "trades": 6363, "taker_buy_base": 1248347.4, "taker_buy_quote": 701523.7904 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.561, "high": 0.568, "low": 0.558, "close": 0.565, "volume": 1162752.9, "close_time": 1759856399999, "quote_volume": 652625.8689, "trades": 2917, "taker_buy_base": 549945.2, "taker_buy_quote": 308909.6695 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.564, "high": 0.566, "low": 0.56, "close": 0.561, "volume": 654788.8, "close_time": 1759859999999, "quote_volume": 368681.0299, "trades": 2090, "taker_buy_base": 311836.1, "taker_buy_quote": 175669.2445 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.561, "high": 0.562, "low": 0.557, "close": 0.558, "volume": 754066.6, "close_time": 1759863599999, "quote_volume": 421993.3869, "trades": 2064, "taker_buy_base": 313974.8, "taker_buy_quote": 175857.239 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.558, "high": 0.561, "low": 0.557, "close": 0.557, "volume": 1006342.0, "close_time": 1759867199999, "quote_volume": 562251.7461, "trades": 2370, "taker_buy_base": 433676.5, "taker_buy_quote": 242344.4849 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.557, "high": 0.562, "low": 0.557, "close": 0.559, "volume": 918065.2, "close_time": 1759870799999, "quote_volume": 513937.8931, "trades": 1764, "taker_buy_base": 415045.8, "taker_buy_quote": 232466.4329 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.558, "high": 0.561, "low": 0.556, "close": 0.557, "volume": 790536.6, "close_time": 1759874399999, "quote_volume": 441312.7294, "trades": 2006, "taker_buy_base": 369435.0, "taker_buy_quote": 206239.5714 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.557, "high": 0.56, "low": 0.556, "close": 0.558, "volume": 877435.7, "close_time": 1759877999999, "quote_volume": 490148.3524, "trades": 1183, "taker_buy_base": 381210.7, "taker_buy_quote": 212968.7987 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.559, "high": 0.56, "low": 0.556, "close": 0.557, "volume": 600197.0, "close_time": 1759881599999, "quote_volume": 334529.2101, "trades": 1770, "taker_buy_base": 291728.9, "taker_buy_quote": 162632.0672 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.558, "high": 0.562, "low": 0.556, "close": 0.562, "volume": 777554.3, "close_time": 1759885199999, "quote_volume": 434710.982, "trades": 1988, "taker_buy_base": 366583.5, "taker_buy_quote": 204979.7957 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.561, "high": 0.564, "low": 0.56, "close": 0.561, "volume": 436625.3, "close_time": 1759888799999, "quote_volume": 245096.483, "trades": 1296, "taker_buy_base": 222066.5, "taker_buy_quote": 124706.5228 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.561, "high": 0.562, "low": 0.558, "close": 0.558, "volume": 506424.7, "close_time": 1759892399999, "quote_volume": 283736.6316, "trades": 1499, "taker_buy_base": 229152.4, "taker_buy_quote": 128437.9106 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.559, "high": 0.559, "low": 0.55, "close": 0.555, "volume": 1193765.9, "close_time": 1759895999999, "quote_volume": 661454.1723, "trades": 2832, "taker_buy_base": 322427.7, "taker_buy_quote": 178783.5792 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.555, "high": 0.558, "low": 0.553, "close": 0.556, "volume": 936754.7, "close_time": 1759899599999, "quote_volume": 520359.9503, "trades": 2080, "taker_buy_base": 359971.8, "taker_buy_quote": 200035.9688 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.557, "high": 0.557, "low": 0.551, "close": 0.554, "volume": 588690.5, "close_time": 1759903199999, "quote_volume": 325841.0709, "trades": 1731, "taker_buy_base": 209753.8, "taker_buy_quote": 116167.9248 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.553, "high": 0.555, "low": 0.552, "close": 0.555, "volume": 538918.2, "close_time": 1759906799999, "quote_volume": 298267.8062, "trades": 1434, "taker_buy_base": 289174.0, "taker_buy_quote": 160092.0421 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.555, "high": 0.556, "low": 0.551, "close": 0.555, "volume": 1284905.5, "close_time": 1759910399999, "quote_volume": 710673.6428, "trades": 2148, "taker_buy_base": 472666.7, "taker_buy_quote": 261635.3756 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.554, "high": 0.558, "low": 0.553, "close": 0.556, "volume": 1640223.8, "close_time": 1759913999999, "quote_volume": 910626.8682, "trades": 2403, "taker_buy_base": 932017.0, "taker_buy_quote": 517441.5014 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.555, "high": 0.557, "low": 0.55, "close": 0.552, "volume": 1217898.5, "close_time": 1759917599999, "quote_volume": 673022.6119, "trades": 2578, "taker_buy_base": 526536.4, "taker_buy_quote": 291067.8565 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.551, "high": 0.554, "low": 0.549, "close": 0.553, "volume": 870684.7, "close_time": 1759921199999, "quote_volume": 480907.4136, "trades": 1641, "taker_buy_base": 510402.1, "taker_buy_quote": 281999.0602 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.554, "high": 0.555, "low": 0.547, "close": 0.549, "volume": 1606385.7, "close_time": 1759924799999, "quote_volume": 884301.5459, "trades": 2396, "taker_buy_base": 475466.5, "taker_buy_quote": 261621.5498 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.549, "high": 0.552, "low": 0.547, "close": 0.549, "volume": 2064124.8, "close_time": 1759928399999, "quote_volume": 1133172.8702, "trades": 4774, "taker_buy_base": 779952.6, "taker_buy_quote": 428296.6055 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.549, "high": 0.553, "low": 0.546, "close": 0.552, "volume": 2634250.3, "close_time": 1759931999999, "quote_volume": 1447911.9488, "trades": 6135, "taker_buy_base": 1280549.0, "taker_buy_quote": 704179.9374 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.552, "high": 0.559, "low": 0.548, "close": 0.548, "volume": 2367057.8, "close_time": 1759935599999, "quote_volume": 1309620.3058, "trades": 3515, "taker_buy_base": 1143277.6, "taker_buy_quote": 633067.3996 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.548, "high": 0.554, "low": 0.548, "close": 0.551, "volume": 1100906.7, "close_time": 1759939199999, "quote_volume": 606774.7261, "trades": 1979, "taker_buy_base": 489127.2, "taker_buy_quote": 269504.341 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.551, "high": 0.558, "low": 0.549, "close": 0.558, "volume": 1582992.1, "close_time": 1759942799999, "quote_volume": 876232.3277, "trades": 2134, "taker_buy_base": 848774.3, "taker_buy_quote": 469894.5924 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.558, "high": 0.564, "low": 0.555, "close": 0.561, "volume": 1790720.1, "close_time": 1759946399999, "quote_volume": 1003163.6524, "trades": 2782, "taker_buy_base": 957182.6, "taker_buy_quote": 535986.8682 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.562, "high": 0.562, "low": 0.557, "close": 0.559, "volume": 1905581.4, "close_time": 1759949999999, "quote_volume": 1065739.3333, "trades": 2559, "taker_buy_base": 990522.9, "taker_buy_quote": 553927.1959 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.559, "high": 0.56, "low": 0.557, "close": 0.559, "volume": 1596888.0, "close_time": 1759953599999, "quote_volume": 892534.1066, "trades": 1847, "taker_buy_base": 840348.2, "taker_buy_quote": 469729.2241 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.558, "high": 0.56, "low": 0.552, "close": 0.553, "volume": 1510968.0, "close_time": 1759957199999, "quote_volume": 841373.1121, "trades": 2217, "taker_buy_base": 582324.0, "taker_buy_quote": 324320.0899 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.553, "high": 0.556, "low": 0.552, "close": 0.555, "volume": 1214412.9, "close_time": 1759960799999, "quote_volume": 673008.0688, "trades": 1578, "taker_buy_base": 582739.6, "taker_buy_quote": 322938.8168 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.554, "high": 0.556, "low": 0.552, "close": 0.553, "volume": 692944.9, "close_time": 1759964399999, "quote_volume": 384002.0258, "trades": 870, "taker_buy_base": 301642.9, "taker_buy_quote": 167224.2354 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.552, "high": 0.555, "low": 0.551, "close": 0.555, "volume": 821405.4, "close_time": 1759967999999, "quote_volume": 454163.76, "trades": 764, "taker_buy_base": 426815.8, "taker_buy_quote": 236008.3965 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.555, "high": 0.556, "low": 0.55, "close": 0.551, "volume": 885659.4, "close_time": 1759971599999, "quote_volume": 489725.0711, "trades": 1089, "taker_buy_base": 496189.2, "taker_buy_quote": 274267.5977 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.551, "high": 0.552, "low": 0.547, "close": 0.55, "volume": 922133.3, "close_time": 1759975199999, "quote_volume": 506756.9735, "trades": 1206, "taker_buy_base": 362698.0, "taker_buy_quote": 199302.2766 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.551, "high": 0.551, "low": 0.543, "close": 0.545, "volume": 1327259.0, "close_time": 1759978799999, "quote_volume": 724029.6062, "trades": 1997, "taker_buy_base": 507451.2, "taker_buy_quote": 276905.9529 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.545, "high": 0.55, "low": 0.545, "close": 0.55, "volume": 433209.7, "close_time": 1759982399999, "quote_volume": 237536.6687, "trades": 860, "taker_buy_base": 265596.3, "taker_buy_quote": 145671.2845 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.55, "high": 0.552, "low": 0.547, "close": 0.551, "volume": 1318081.6, "close_time": 1759985999999, "quote_volume": 724553.6903, "trades": 1647, "taker_buy_base": 684905.9, "taker_buy_quote": 376625.8306 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.55, "high": 0.552, "low": 0.545, "close": 0.546, "volume": 758383.4, "close_time": 1759989599999, "quote_volume": 415508.8093, "trades": 1196, "taker_buy_base": 269828.1, "taker_buy_quote": 147966.3128 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.546, "high": 0.547, "low": 0.54, "close": 0.541, "volume": 2275108.0, "close_time": 1759993199999, "quote_volume": 1234601.2848, "trades": 2745, "taker_buy_base": 852622.0, "taker_buy_quote": 462969.7532 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.54, "high": 0.543, "low": 0.535, "close": 0.537, "volume": 1560341.5, "close_time": 1759996799999, "quote_volume": 839942.5302, "trades": 2567, "taker_buy_base": 573671.2, "taker_buy_quote": 309174.3963 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.537, "high": 0.538, "low": 0.527, "close": 0.529, "volume": 2746994.4, "close_time": 1760000399999, "quote_volume": 1461274.1845, "trades": 3862, "taker_buy_base": 1154330.4, "taker_buy_quote": 615152.355 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.53, "high": 0.533, "low": 0.529, "close": 0.531, "volume": 2139034.3, "close_time": 1760003999999, "quote_volume": 1136408.5218, "trades": 3334, "taker_buy_base": 893202.7, "taker_buy_quote": 474852.6311 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.53, "high": 0.532, "low": 0.526, "close": 0.528, "volume": 1945586.7, "close_time": 1760007599999, "quote_volume": 1027338.367, "trades": 3158, "taker_buy_base": 683021.7, "taker_buy_quote": 360891.1196 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.528, "high": 0.532, "low": 0.524, "close": 0.528, "volume": 1890537.5, "close_time": 1760011199999, "quote_volume": 998541.6156, "trades": 3956, "taker_buy_base": 915243.5, "taker_buy_quote": 483494.5378 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.529, "high": 0.535, "low": 0.529, "close": 0.532, "volume": 1828706.4, "close_time": 1760014799999, "quote_volume": 973126.4311, "trades": 3775, "taker_buy_base": 979918.0, "taker_buy_quote": 521675.7007 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.531, "high": 0.532, "low": 0.52, "close": 0.521, "volume": 2297623.2, "close_time": 1760018399999, "quote_volume": 1207422.3277, "trades": 3955, "taker_buy_base": 785557.0, "taker_buy_quote": 413702.0745 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.52, "high": 0.522, "low": 0.509, "close": 0.514, "volume": 5896363.0, "close_time": 1760021999999, "quote_volume": 3038892.2276, "trades": 8367, "taker_buy_base": 2536310.1, "taker_buy_quote": 1307390.8488 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.513, "high": 0.516, "low": 0.502, "close": 0.504, "volume": 4570413.9, "close_time": 1760025599999, "quote_volume": 2323975.953, "trades": 5831, "taker_buy_base": 1770682.7, "taker_buy_quote": 901233.543 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.504, "high": 0.507, "low": 0.493, "close": 0.496, "volume": 6059236.7, "close_time": 1760029199999, "quote_volume": 3038395.5378, "trades": 8216, "taker_buy_base": 2457991.7, "taker_buy_quote": 1234550.8055 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.497, "high": 0.502, "low": 0.489, "close": 0.497, "volume": 13265842.9, "close_time": 1760032799999, "quote_volume": 6569203.9808, "trades": 15337, "taker_buy_base": 5647924.6, "taker_buy_quote": 2798855.6293 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.497, "high": 0.502, "low": 0.494, "close": 0.496, "volume": 4054201.2, "close_time": 1760036399999, "quote_volume": 2015802.0535, "trades": 6748, "taker_buy_base": 1996057.5, "taker_buy_quote": 992651.1984 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.497, "high": 0.501, "low": 0.493, "close": 0.496, "volume": 2933350.9, "close_time": 1760039999999, "quote_volume": 1458491.7807, "trades": 4626, "taker_buy_base": 1519754.5, "taker_buy_quote": 756006.4624 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.496, "high": 0.499, "low": 0.487, "close": 0.494, "volume": 3458434.4, "close_time": 1760043599999, "quote_volume": 1705443.1153, "trades": 5133, "taker_buy_base": 1780606.5, "taker_buy_quote": 877973.3027 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.493, "high": 0.495, "low": 0.488, "close": 0.495, "volume": 2477863.2, "close_time": 1760047199999, "quote_volume": 1216970.0066, "trades": 3973, "taker_buy_base": 1277253.6, "taker_buy_quote": 627434.5799 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.495, "high": 0.5, "low": 0.495, "close": 0.496, "volume": 3070147.7, "close_time": 1760050799999, "quote_volume": 1527463.3845, "trades": 4486, "taker_buy_base": 1673671.1, "taker_buy_quote": 832988.5884 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.496, "high": 0.497, "low": 0.489, "close": 0.491, "volume": 2193751.7, "close_time": 1760054399999, "quote_volume": 1080546.7793, "trades": 3857, "taker_buy_base": 1076751.5, "taker_buy_quote": 530271.6653 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.492, "high": 0.499, "low": 0.491, "close": 0.498, "volume": 3552611.4, "close_time": 1760057999999, "quote_volume": 1764211.7001, "trades": 5702, "taker_buy_base": 2047376.6, "taker_buy_quote": 1017187.0521 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.497, "high": 0.503, "low": 0.495, "close": 0.5, "volume": 3054316.0, "close_time": 1760061599999, "quote_volume": 1523562.5591, "trades": 6228, "taker_buy_base": 1677586.0, "taker_buy_quote": 836805.1325 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.499, "high": 0.5, "low": 0.491, "close": 0.493, "volume": 1297437.4, "close_time": 1760065199999, "quote_volume": 642494.7677, "trades": 2398, "taker_buy_base": 489320.6, "taker_buy_quote": 242276.9637 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.492, "high": 0.501, "low": 0.492, "close": 0.495, "volume": 1511588.1, "close_time": 1760068799999, "quote_volume": 750822.0922, "trades": 3080, "taker_buy_base": 668650.8, "taker_buy_quote": 332124.0038 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.495, "high": 0.497, "low": 0.491, "close": 0.492, "volume": 2185974.5, "close_time": 1760072399999, "quote_volume": 1080102.3899, "trades": 3006, "taker_buy_base": 1013467.0, "taker_buy_quote": 501256.4225 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.492, "high": 0.502, "low": 0.488, "close": 0.5, "volume": 1906492.4, "close_time": 1760075999999, "quote_volume": 940666.1796, "trades": 3744, "taker_buy_base": 1006645.3, "taker_buy_quote": 497590.547 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.5, "high": 0.501, "low": 0.493, "close": 0.494, "volume": 2005546.7, "close_time": 1760079599999, "quote_volume": 997341.2438, "trades": 3252, "taker_buy_base": 920304.3, "taker_buy_quote": 457722.0618 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.494, "high": 0.495, "low": 0.48, "close": 0.483, "volume": 4100133.2, "close_time": 1760083199999, "quote_volume": 1991977.4628, "trades": 5578, "taker_buy_base": 1550469.0, "taker_buy_quote": 754212.3133 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.483, "high": 0.486, "low": 0.476, "close": 0.483, "volume": 6483932.4, "close_time": 1760086799999, "quote_volume": 3119485.8466, "trades": 8457, "taker_buy_base": 2929397.7, "taker_buy_quote": 1409479.4167 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.483, "high": 0.493, "low": 0.479, "close": 0.488, "volume": 3894512.9, "close_time": 1760090399999, "quote_volume": 1895548.2933, "trades": 5867, "taker_buy_base": 1911309.0, "taker_buy_quote": 930693.1751 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.487, "high": 0.493, "low": 0.487, "close": 0.491, "volume": 1991203.2, "close_time": 1760093999999, "quote_volume": 976604.9318, "trades": 3047, "taker_buy_base": 951795.0, "taker_buy_quote": 466810.5269 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.491, "high": 0.493, "low": 0.488, "close": 0.491, "volume": 2461944.6, "close_time": 1760097599999, "quote_volume": 1204835.4834, "trades": 2875, "taker_buy_base": 1116945.2, "taker_buy_quote": 546963.5664 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.491, "high": 0.493, "low": 0.488, "close": 0.491, "volume": 1196447.4, "close_time": 1760101199999, "quote_volume": 586684.9486, "trades": 2285, "taker_buy_base": 546472.7, "taker_buy_quote": 268083.6258 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.491, "high": 0.497, "low": 0.49, "close": 0.494, "volume": 3322156.5, "close_time": 1760104799999, "quote_volume": 1639184.7432, "trades": 4343, "taker_buy_base": 1932525.1, "taker_buy_quote": 953904.1733 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.493, "high": 0.497, "low": 0.49, "close": 0.491, "volume": 5343994.5, "close_time": 1760108399999, "quote_volume": 2631469.3972, "trades": 5978, "taker_buy_base": 1926192.5, "taker_buy_quote": 949413.7108 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.492, "high": 0.493, "low": 0.463, "close": 0.474, "volume": 13667808.2, "close_time": 1760111999999, "quote_volume": 6501584.5038, "trades": 19495, "taker_buy_base": 5666006.4, "taker_buy_quote": 2690170.9755 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.475, "high": 0.478, "low": 0.47, "close": 0.473, "volume": 3519682.1, "close_time": 1760115599999, "quote_volume": 1667213.6739, "trades": 6953, "taker_buy_base": 1568549.1, "taker_buy_quote": 743256.3817 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.473, "high": 0.475, "low": 0.467, "close": 0.469, "volume": 4410243.0, "close_time": 1760119199999, "quote_volume": 2075507.4334, "trades": 6833, "taker_buy_base": 1906942.7, "taker_buy_quote": 898335.3093 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.469, "high": 0.475, "low": 0.469, "close": 0.471, "volume": 1776075.6, "close_time": 1760122799999, "quote_volume": 837757.5514, "trades": 3563, "taker_buy_base": 903412.3, "taker_buy_quote": 426163.901 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.472, "high": 0.474, "low": 0.461, "close": 0.466, "volume": 3449898.0, "close_time": 1760126399999, "quote_volume": 1612858.7982, "trades": 7463, "taker_buy_base": 1555461.3, "taker_buy_quote": 727226.4578 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.465, "high": 0.469, "low": 0.422, "close": 0.433, "volume": 11296872.5, "close_time": 1760129999999, "quote_volume": 5072439.758, "trades": 14758, "taker_buy_base": 4900669.9, "taker_buy_quote": 2200304.7921 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.433, "high": 0.485, "low": 0.113, "close": 0.35, "volume": 71058246.1, "close_time": 1760133599999, "quote_volume": 20549894.556, "trades": 176540, "taker_buy_base": 32272356.5, "taker_buy_quote": 9400901.2049 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.348, "high": 0.351, "low": 0.27, "close": 0.312, "volume": 40087024.2, "close_time": 1760137199999, "quote_volume": 12372092.2337, "trades": 58781, "taker_buy_base": 20100425.4, "taker_buy_quote": 6200925.4806 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.313, "high": 0.366, "low": 0.311, "close": 0.346, "volume": 27265768.8, "close_time": 1760140799999, "quote_volume": 9335126.9881, "trades": 38576, "taker_buy_base": 14626169.8, "taker_buy_quote": 5002133.1704 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.345, "high": 0.368, "low": 0.343, "close": 0.36, "volume": 17145547.2, "close_time": 1760144399999, "quote_volume": 6144331.3395, "trades": 28001, "taker_buy_base": 8316508.7, "taker_buy_quote": 2981244.5871 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.36, "high": 0.412, "low": 0.354, "close": 0.385, "volume": 29505242.9, "close_time": 1760147999999, "quote_volume": 11263077.0554, "trades": 55669, "taker_buy_base": 18592462.1, "taker_buy_quote": 7102174.5186 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.385, "high": 0.406, "low": 0.376, "close": 0.398, "volume": 8316835.0, "close_time": 1760151599999, "quote_volume": 3282698.675, "trades": 20130, "taker_buy_base": 4504188.9, "taker_buy_quote": 1779320.9792 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.398, "high": 0.4, "low": 0.38, "close": 0.387, "volume": 4790502.2, "close_time": 1760155199999, "quote_volume": 1856273.712, "trades": 14491, "taker_buy_base": 2457904.7, "taker_buy_quote": 952617.8714 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.388, "high": 0.398, "low": 0.383, "close": 0.392, "volume": 4548941.7, "close_time": 1760158799999, "quote_volume": 1766910.8415, "trades": 8086, "taker_buy_base": 1901922.6, "taker_buy_quote": 739296.1359 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.392, "high": 0.395, "low": 0.384, "close": 0.39, "volume": 2415753.1, "close_time": 1760162399999, "quote_volume": 943672.3397, "trades": 7316, "taker_buy_base": 1184579.4, "taker_buy_quote": 462964.5501 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.389, "high": 0.411, "low": 0.388, "close": 0.394, "volume": 4846860.1, "close_time": 1760165999999, "quote_volume": 1924689.7001, "trades": 9720, "taker_buy_base": 2272713.8, "taker_buy_quote": 903954.0824 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.393, "high": 0.398, "low": 0.388, "close": 0.39, "volume": 5583538.9, "close_time": 1760169599999, "quote_volume": 2195693.804, "trades": 10638, "taker_buy_base": 2771666.8, "taker_buy_quote": 1091878.5315 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.39, "high": 0.405, "low": 0.385, "close": 0.404, "volume": 6248053.7, "close_time": 1760173199999, "quote_volume": 2457963.2339, "trades": 11422, "taker_buy_base": 2971058.6, "taker_buy_quote": 1173000.8169 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.404, "high": 0.409, "low": 0.399, "close": 0.403, "volume": 3009906.8, "close_time": 1760176799999, "quote_volume": 1217992.4372, "trades": 8164, "taker_buy_base": 1520265.1, "taker_buy_quote": 615739.7972 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.402, "high": 0.413, "low": 0.401, "close": 0.413, "volume": 3175284.5, "close_time": 1760180399999, "quote_volume": 1295012.9771, "trades": 10720, "taker_buy_base": 1962643.5, "taker_buy_quote": 800701.087 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.413, "high": 0.42, "low": 0.408, "close": 0.414, "volume": 5554915.4, "close_time": 1760183999999, "quote_volume": 2298965.8052, "trades": 12131, "taker_buy_base": 2733702.4, "taker_buy_quote": 1132193.1073 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.415, "high": 0.429, "low": 0.414, "close": 0.42, "volume": 4819440.1, "close_time": 1760187599999, "quote_volume": 2042007.4182, "trades": 10852, "taker_buy_base": 2677884.7, "taker_buy_quote": 1134728.0096 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.419, "high": 0.421, "low": 0.397, "close": 0.405, "volume": 5987662.1, "close_time": 1760191199999, "quote_volume": 2437342.5036, "trades": 8871, "taker_buy_base": 2785248.1, "taker_buy_quote": 1133342.5943 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.404, "high": 0.405, "low": 0.398, "close": 0.402, "volume": 3796371.1, "close_time": 1760194799999, "quote_volume": 1523195.1599, "trades": 4671, "taker_buy_base": 1577114.5, "taker_buy_quote": 632787.0337 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.402, "high": 0.409, "low": 0.396, "close": 0.398, "volume": 4006421.9, "close_time": 1760198399999, "quote_volume": 1609976.2942, "trades": 6953, "taker_buy_base": 1597294.5, "taker_buy_quote": 641852.6013 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.397, "high": 0.403, "low": 0.391, "close": 0.393, "volume": 2746089.9, "close_time": 1760201999999, "quote_volume": 1085797.5705, "trades": 5437, "taker_buy_base": 1209244.1, "taker_buy_quote": 478142.6722 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.392, "high": 0.398, "low": 0.391, "close": 0.395, "volume": 2779292.5, "close_time": 1760205599999, "quote_volume": 1096784.7319, "trades": 4169, "taker_buy_base": 1343890.8, "taker_buy_quote": 530354.9381 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.395, "high": 0.396, "low": 0.39, "close": 0.394, "volume": 1660155.0, "close_time": 1760209199999, "quote_volume": 652186.3384, "trades": 3460, "taker_buy_base": 632577.4, "taker_buy_quote": 248742.9002 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.394, "high": 0.394, "low": 0.377, "close": 0.381, "volume": 3902779.9, "close_time": 1760212799999, "quote_volume": 1502015.6501, "trades": 6396, "taker_buy_base": 1585495.9, "taker_buy_quote": 610925.9995 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.381, "high": 0.383, "low": 0.367, "close": 0.37, "volume": 5496775.9, "close_time": 1760216399999, "quote_volume": 2054157.3001, "trades": 8516, "taker_buy_base": 2359441.8, "taker_buy_quote": 881821.1373 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.37, "high": 0.38, "low": 0.362, "close": 0.375, "volume": 5042407.0, "close_time": 1760219999999, "quote_volume": 1867933.9423, "trades": 7631, "taker_buy_base": 2392049.0, "taker_buy_quote": 886630.6488 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.376, "high": 0.378, "low": 0.369, "close": 0.371, "volume": 3375465.4, "close_time": 1760223599999, "quote_volume": 1257891.2963, "trades": 4493, "taker_buy_base": 1582377.3, "taker_buy_quote": 589980.422 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.37, "high": 0.372, "low": 0.365, "close": 0.366, "volume": 3254896.7, "close_time": 1760227199999, "quote_volume": 1199552.5241, "trades": 4608, "taker_buy_base": 1416339.7, "taker_buy_quote": 522230.5616 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.366, "high": 0.373, "low": 0.363, "close": 0.363, "volume": 3364199.6, "close_time": 1760230799999, "quote_volume": 1236248.4666, "trades": 4309, "taker_buy_base": 1398394.9, "taker_buy_quote": 514126.5698 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.364, "high": 0.366, "low": 0.356, "close": 0.358, "volume": 5533068.4, "close_time": 1760234399999, "quote_volume": 1994021.5705, "trades": 6736, "taker_buy_base": 1996465.1, "taker_buy_quote": 719725.1798 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.357, "high": 0.364, "low": 0.355, "close": 0.362, "volume": 5999101.6, "close_time": 1760237999999, "quote_volume": 2156851.7986, "trades": 6904, "taker_buy_base": 2918816.5, "taker_buy_quote": 1050338.6987 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.362, "high": 0.371, "low": 0.361, "close": 0.365, "volume": 3422639.0, "close_time": 1760241599999, "quote_volume": 1254831.5591, "trades": 5093, "taker_buy_base": 1446161.4, "taker_buy_quote": 530410.8869 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.365, "high": 0.373, "low": 0.365, "close": 0.371, "volume": 2306308.9, "close_time": 1760245199999, "quote_volume": 853622.9155, "trades": 3806, "taker_buy_base": 1029442.3, "taker_buy_quote": 381043.1727 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.371, "high": 0.374, "low": 0.369, "close": 0.371, "volume": 2185655.9, "close_time": 1760248799999, "quote_volume": 811599.5528, "trades": 3156, "taker_buy_base": 912582.5, "taker_buy_quote": 339011.8866 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.371, "high": 0.379, "low": 0.371, "close": 0.377, "volume": 2868415.5, "close_time": 1760252399999, "quote_volume": 1077227.7638, "trades": 4436, "taker_buy_base": 1334614.5, "taker_buy_quote": 501396.4531 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.377, "high": 0.378, "low": 0.371, "close": 0.374, "volume": 2476467.7, "close_time": 1760255999999, "quote_volume": 926651.7629, "trades": 3510, "taker_buy_base": 908751.6, "taker_buy_quote": 340343.0433 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.373, "high": 0.375, "low": 0.368, "close": 0.369, "volume": 1992809.0, "close_time": 1760259599999, "quote_volume": 740809.002, "trades": 2392, "taker_buy_base": 791143.1, "taker_buy_quote": 294402.3528 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.368, "high": 0.372, "low": 0.364, "close": 0.371, "volume": 1870938.1, "close_time": 1760263199999, "quote_volume": 688255.8344, "trades": 3727, "taker_buy_base": 752879.5, "taker_buy_quote": 277210.7794 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.371, "high": 0.373, "low": 0.367, "close": 0.369, "volume": 1879957.6, "close_time": 1760266799999, "quote_volume": 695580.7173, "trades": 2639, "taker_buy_base": 876468.5, "taker_buy_quote": 324552.8912 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.37, "high": 0.375, "low": 0.369, "close": 0.374, "volume": 2163006.1, "close_time": 1760270399999, "quote_volume": 805235.5394, "trades": 2634, "taker_buy_base": 993112.1, "taker_buy_quote": 369840.4111 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.374, "high": 0.379, "low": 0.372, "close": 0.374, "volume": 3034776.6, "close_time": 1760273999999, "quote_volume": 1140940.5499, "trades": 4215, "taker_buy_base": 1318224.6, "taker_buy_quote": 495960.0425 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.374, "high": 0.375, "low": 0.368, "close": 0.37, "volume": 3338118.2, "close_time": 1760277599999, "quote_volume": 1240169.7322, "trades": 4336, "taker_buy_base": 1677068.6, "taker_buy_quote": 623346.9539 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.369, "high": 0.386, "low": 0.367, "close": 0.382, "volume": 5513546.5, "close_time": 1760281199999, "quote_volume": 2078624.7106, "trades": 8758, "taker_buy_base": 3108579.0, "taker_buy_quote": 1173852.5082 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.381, "high": 0.396, "low": 0.38, "close": 0.394, "volume": 6903944.6, "close_time": 1760284799999, "quote_volume": 2683749.4685, "trades": 10896, "taker_buy_base": 3560996.5, "taker_buy_quote": 1384689.7639 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.393, "high": 0.405, "low": 0.393, "close": 0.398, "volume": 8086225.2, "close_time": 1760288399999, "quote_volume": 3211444.7569, "trades": 11251, "taker_buy_base": 4037121.1, "taker_buy_quote": 1604196.794 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.397, "high": 0.402, "low": 0.392, "close": 0.396, "volume": 3699314.1, "close_time": 1760291999999, "quote_volume": 1472070.4924, "trades": 5704, "taker_buy_base": 1541731.1, "taker_buy_quote": 613797.1049 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.395, "high": 0.397, "low": 0.386, "close": 0.391, "volume": 3888818.7, "close_time": 1760295599999, "quote_volume": 1521821.9824, "trades": 4416, "taker_buy_base": 1906956.0, "taker_buy_quote": 746828.4654 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.39, "high": 0.399, "low": 0.389, "close": 0.398, "volume": 3443730.8, "close_time": 1760299199999, "quote_volume": 1352795.1872, "trades": 3959, "taker_buy_base": 1801479.4, "taker_buy_quote": 708164.7488 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.398, "high": 0.401, "low": 0.392, "close": 0.396, "volume": 5392193.3, "close_time": 1760302799999, "quote_volume": 2138305.9735, "trades": 5078, "taker_buy_base": 2586980.8, "taker_buy_quote": 1025908.1984 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.396, "high": 0.398, "low": 0.384, "close": 0.391, "volume": 8793337.3, "close_time": 1760306399999, "quote_volume": 3423218.7889, "trades": 8193, "taker_buy_base": 4245201.3, "taker_buy_quote": 1652124.2615 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.391, "high": 0.397, "low": 0.381, "close": 0.386, "volume": 8567570.1, "close_time": 1760309999999, "quote_volume": 3306030.4817, "trades": 7990, "taker_buy_base": 3949191.0, "taker_buy_quote": 1527192.936 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.386, "high": 0.386, "low": 0.376, "close": 0.378, "volume": 3737114.8, "close_time": 1760313599999, "quote_volume": 1418236.3998, "trades": 4929, "taker_buy_base": 1939961.9, "taker_buy_quote": 736179.9482 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.379, "high": 0.386, "low": 0.376, "close": 0.377, "volume": 5461057.0, "close_time": 1760317199999, "quote_volume": 2071917.5218, "trades": 5750, "taker_buy_base": 2590550.2, "taker_buy_quote": 983922.8888 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.376, "high": 0.379, "low": 0.372, "close": 0.375, "volume": 3417784.0, "close_time": 1760320799999, "quote_volume": 1280745.3124, "trades": 5043, "taker_buy_base": 1686868.5, "taker_buy_quote": 632400.1497 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.376, "high": 0.377, "low": 0.371, "close": 0.375, "volume": 3554234.6, "close_time": 1760324399999, "quote_volume": 1327474.4709, "trades": 4802, "taker_buy_base": 1649821.3, "taker_buy_quote": 616354.4686 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.375, "high": 0.376, "low": 0.369, "close": 0.371, "volume": 3185075.5, "close_time": 1760327999999, "quote_volume": 1185534.7139, "trades": 4794, "taker_buy_base": 1527250.6, "taker_buy_quote": 568552.3324 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.37, "high": 0.375, "low": 0.369, "close": 0.374, "volume": 3579019.9, "close_time": 1760331599999, "quote_volume": 1330625.5318, "trades": 4933, "taker_buy_base": 1914855.9, "taker_buy_quote": 712061.1261 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.374, "high": 0.376, "low": 0.37, "close": 0.375, "volume": 4873898.9, "close_time": 1760335199999, "quote_volume": 1819951.8838, "trades": 7189, "taker_buy_base": 2392609.5, "taker_buy_quote": 894332.7785 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.375, "high": 0.387, "low": 0.372, "close": 0.386, "volume": 6655541.9, "close_time": 1760338799999, "quote_volume": 2533311.7706, "trades": 9048, "taker_buy_base": 3311177.1, "taker_buy_quote": 1259776.5562 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.386, "high": 0.388, "low": 0.38, "close": 0.383, "volume": 4223676.8, "close_time": 1760342399999, "quote_volume": 1622369.2504, "trades": 6560, "taker_buy_base": 2066770.3, "taker_buy_quote": 794451.8495 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.383, "high": 0.388, "low": 0.38, "close": 0.387, "volume": 3095035.6, "close_time": 1760345999999, "quote_volume": 1189565.9955, "trades": 5203, "taker_buy_base": 1682512.5, "taker_buy_quote": 647222.0064 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.386, "high": 0.387, "low": 0.376, "close": 0.381, "volume": 6382458.7, "close_time": 1760349599999, "quote_volume": 2427993.8065, "trades": 5422, "taker_buy_base": 3004586.3, "taker_buy_quote": 1142850.1317 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.381, "high": 0.383, "low": 0.375, "close": 0.379, "volume": 3052750.0, "close_time": 1760353199999, "quote_volume": 1155796.781, "trades": 4035, "taker_buy_base": 1529466.2, "taker_buy_quote": 579300.601 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.379, "high": 0.379, "low": 0.362, "close": 0.371, "volume": 9427264.3, "close_time": 1760356799999, "quote_volume": 3489148.3002, "trades": 11819, "taker_buy_base": 4779522.7, "taker_buy_quote": 1769015.5051 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.371, "high": 0.376, "low": 0.368, "close": 0.37, "volume": 5622376.0, "close_time": 1760360399999, "quote_volume": 2087388.8115, "trades": 6203, "taker_buy_base": 3129705.0, "taker_buy_quote": 1161675.1244 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.369, "high": 0.381, "low": 0.367, "close": 0.376, "volume": 8538824.0, "close_time": 1760363999999, "quote_volume": 3183295.0167, "trades": 11100, "taker_buy_base": 4485424.7, "taker_buy_quote": 1673444.5639 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.377, "high": 0.379, "low": 0.364, "close": 0.367, "volume": 6620057.0, "close_time": 1760367599999, "quote_volume": 2463411.1975, "trades": 8912, "taker_buy_base": 3338945.3, "taker_buy_quote": 1242703.2763 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.366, "high": 0.376, "low": 0.365, "close": 0.371, "volume": 4209488.2, "close_time": 1760371199999, "quote_volume": 1559527.6785, "trades": 6511, "taker_buy_base": 1910499.4, "taker_buy_quote": 708087.6005 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.371, "high": 0.379, "low": 0.37, "close": 0.371, "volume": 4641972.7, "close_time": 1760374799999, "quote_volume": 1734762.0119, "trades": 7209, "taker_buy_base": 2114826.7, "taker_buy_quote": 790314.3197 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.372, "high": 0.378, "low": 0.361, "close": 0.368, "volume": 17425030.2, "close_time": 1760378399999, "quote_volume": 6404549.0342, "trades": 18109, "taker_buy_base": 7832985.0, "taker_buy_quote": 2881271.2462 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.369, "high": 0.375, "low": 0.363, "close": 0.37, "volume": 10613140.6, "close_time": 1760381999999, "quote_volume": 3911740.5601, "trades": 11334, "taker_buy_base": 5486245.9, "taker_buy_quote": 2021476.9426 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.371, "high": 0.375, "low": 0.369, "close": 0.375, "volume": 4410647.1, "close_time": 1760385599999, "quote_volume": 1642537.7146, "trades": 5570, "taker_buy_base": 2086060.2, "taker_buy_quote": 777185.2418 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.374, "high": 0.376, "low": 0.37, "close": 0.376, "volume": 5146537.6, "close_time": 1760389199999, "quote_volume": 1916276.6313, "trades": 5638, "taker_buy_base": 2375775.8, "taker_buy_quote": 885191.0036 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.375, "high": 0.377, "low": 0.371, "close": 0.373, "volume": 3344298.2, "close_time": 1760392799999, "quote_volume": 1252117.3821, "trades": 4343, "taker_buy_base": 1526197.3, "taker_buy_quote": 571781.5744 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.374, "high": 0.376, "low": 0.369, "close": 0.371, "volume": 5053976.3, "close_time": 1760396399999, "quote_volume": 1887308.1925, "trades": 4330, "taker_buy_base": 2294630.4, "taker_buy_quote": 857660.4038 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.371, "high": 0.374, "low": 0.368, "close": 0.369, "volume": 5375326.0, "close_time": 1760399999999, "quote_volume": 1990483.7111, "trades": 5207, "taker_buy_base": 2565037.0, "taker_buy_quote": 949868.9702 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.37, "high": 0.371, "low": 0.364, "close": 0.366, "volume": 4182065.8, "close_time": 1760403599999, "quote_volume": 1535450.8348, "trades": 4443, "taker_buy_base": 1884692.6, "taker_buy_quote": 692211.6233 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.365, "high": 0.366, "low": 0.362, "close": 0.363, "volume": 3239914.4, "close_time": 1760407199999, "quote_volume": 1178880.0339, "trades": 3639, "taker_buy_base": 1586695.0, "taker_buy_quote": 577554.5881 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.364, "high": 0.364, "low": 0.356, "close": 0.356, "volume": 6782500.1, "close_time": 1760410799999, "quote_volume": 2434585.7452, "trades": 5701, "taker_buy_base": 2869479.2, "taker_buy_quote": 1029779.7518 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.357, "high": 0.36, "low": 0.353, "close": 0.358, "volume": 5362638.6, "close_time": 1760414399999, "quote_volume": 1912486.5945, "trades": 4098, "taker_buy_base": 2519008.3, "taker_buy_quote": 898750.4546 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.358, "high": 0.359, "low": 0.346, "close": 0.349, "volume": 5607418.7, "close_time": 1760417999999, "quote_volume": 1973353.1698, "trades": 7166, "taker_buy_base": 2399873.6, "taker_buy_quote": 844802.0159 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.3491, "high": 0.3534, "low": 0.3422, "close": 0.3436, "volume": 5989023.6, "close_time": 1760421599999, "quote_volume": 2072924.84597, "trades": 11786, "taker_buy_base": 2933598.5, "taker_buy_quote": 1015389.0403 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.3436, "high": 0.3495, "low": 0.3305, "close": 0.3379, "volume": 15487847.9, "close_time": 1760425199999, "quote_volume": 5265513.14927, "trades": 24264, "taker_buy_base": 7923115.1, "taker_buy_quote": 2694506.01561 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.3379, "high": 0.3424, "low": 0.3339, "close": 0.3376, "volume": 7621246.4, "close_time": 1760428799999, "quote_volume": 2576390.50528, "trades": 10022, "taker_buy_base": 3695774.3, "taker_buy_quote": 1249310.22081 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3378, "high": 0.344, "low": 0.3344, "close": 0.3392, "volume": 5762046.7, "close_time": 1760432399999, "quote_volume": 1949293.06001, "trades": 5903, "taker_buy_base": 3189960.6, "taker_buy_quote": 1080011.32876 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.3393, "high": 0.3453, "low": 0.3391, "close": 0.3404, "volume": 7380360.5, "close_time": 1760435999999, "quote_volume": 2522573.22051, "trades": 7202, "taker_buy_base": 4423621.8, "taker_buy_quote": 1512593.23964 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.3404, "high": 0.3408, "low": 0.3321, "close": 0.3359, "volume": 11210482.6, "close_time": 1760439599999, "quote_volume": 3772583.02771, "trades": 14526, "taker_buy_base": 5324933.5, "taker_buy_quote": 1792843.63935 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.3361, "high": 0.3413, "low": 0.333, "close": 0.3354, "volume": 6554567.0, "close_time": 1760443199999, "quote_volume": 2212308.78576, "trades": 8636, "taker_buy_base": 2961102.0, "taker_buy_quote": 1000703.08123 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.3353, "high": 0.3362, "low": 0.327, "close": 0.3281, "volume": 7589875.2, "close_time": 1760446799999, "quote_volume": 2508770.49635, "trades": 11006, "taker_buy_base": 3271591.1, "taker_buy_quote": 1081775.11858 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.3281, "high": 0.3326, "low": 0.3233, "close": 0.328, "volume": 10338653.4, "close_time": 1760450399999, "quote_volume": 3391411.46927, "trades": 10510, "taker_buy_base": 4507508.7, "taker_buy_quote": 1479582.72672 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.3278, "high": 0.335, "low": 0.3251, "close": 0.3274, "volume": 8456268.0, "close_time": 1760453999999, "quote_volume": 2788433.04804, "trades": 10309, "taker_buy_base": 4116430.8, "taker_buy_quote": 1358158.89224 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.3275, "high": 0.3341, "low": 0.3214, "close": 0.3338, "volume": 8672875.0, "close_time": 1760457599999, "quote_volume": 2842224.84829, "trades": 11034, "taker_buy_base": 4460265.3, "taker_buy_quote": 1461699.04348 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.334, "high": 0.3395, "low": 0.3261, "close": 0.327, "volume": 15638290.2, "close_time": 1760461199999, "quote_volume": 5194625.93047, "trades": 15747, "taker_buy_base": 7943345.5, "taker_buy_quote": 2635571.52971 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.3271, "high": 0.3321, "low": 0.3231, "close": 0.3265, "volume": 7359682.7, "close_time": 1760464799999, "quote_volume": 2413715.48498, "trades": 10744, "taker_buy_base": 3422662.9, "taker_buy_quote": 1122967.63664 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.3264, "high": 0.3301, "low": 0.3212, "close": 0.3231, "volume": 7231603.0, "close_time": 1760468399999, "quote_volume": 2359113.14537, "trades": 11871, "taker_buy_base": 3371585.7, "taker_buy_quote": 1100711.32586 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.323, "high": 0.3286, "low": 0.3133, "close": 0.3204, "volume": 18369233.3, "close_time": 1760471999999, "quote_volume": 5877642.52152, "trades": 27580, "taker_buy_base": 8274998.2, "taker_buy_quote": 2650173.3316 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.3207, "high": 0.322, "low": 0.3169, "close": 0.3188, "volume": 6577159.1, "close_time": 1760475599999, "quote_volume": 2097577.16349, "trades": 12787, "taker_buy_base": 3324041.0, "taker_buy_quote": 1060294.11195 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.3188, "high": 0.3192, "low": 0.3057, "close": 0.3165, "volume": 10636057.4, "close_time": 1760479199999, "quote_volume": 3327015.47826, "trades": 18176, "taker_buy_base": 5482376.3, "taker_buy_quote": 1714588.79917 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.3164, "high": 0.3188, "low": 0.3138, "close": 0.3144, "volume": 16652530.4, "close_time": 1760482799999, "quote_volume": 5282936.37979, "trades": 25678, "taker_buy_base": 8318901.5, "taker_buy_quote": 2639376.34897 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.3143, "high": 0.3173, "low": 0.3114, "close": 0.3145, "volume": 6443461.4, "close_time": 1760486399999, "quote_volume": 2025886.19936, "trades": 13560, "taker_buy_base": 3177462.6, "taker_buy_quote": 999190.06558 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3145, "high": 0.3183, "low": 0.3106, "close": 0.3141, "volume": 5986203.6, "close_time": 1760489999999, "quote_volume": 1882081.56737, "trades": 14416, "taker_buy_base": 3008735.4, "taker_buy_quote": 946779.93481 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.3141, "high": 0.3159, "low": 0.3074, "close": 0.3108, "volume": 4717821.0, "close_time": 1760493599999, "quote_volume": 1464164.29473, "trades": 12707, "taker_buy_base": 1991300.1, "taker_buy_quote": 617955.12111 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.3107, "high": 0.3162, "low": 0.3098, "close": 0.3126, "volume": 5058505.3, "close_time": 1760497199999, "quote_volume": 1583461.0246, "trades": 14460, "taker_buy_base": 2118177.8, "taker_buy_quote": 663153.72692 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.3126, "high": 0.3142, "low": 0.3072, "close": 0.3112, "volume": 3999159.6, "close_time": 1760500799999, "quote_volume": 1238930.2973, "trades": 12346, "taker_buy_base": 1718293.2, "taker_buy_quote": 532388.39822 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.3112, "high": 0.3153, "low": 0.3097, "close": 0.3152, "volume": 5297987.2, "close_time": 1760504399999, "quote_volume": 1656462.6119, "trades": 19742, "taker_buy_base": 2358821.1, "taker_buy_quote": 737702.73741 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.3152, "high": 0.325, "low": 0.315, "close": 0.3211, "volume": 8200739.1, "close_time": 1760507999999, "quote_volume": 2629639.52932, "trades": 24753, "taker_buy_base": 3966767.5, "taker_buy_quote": 1272129.90108 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.3211, "high": 0.3212, "low": 0.3108, "close": 0.3161, "volume": 7318357.3, "close_time": 1760511599999, "quote_volume": 2303401.28504, "trades": 20277, "taker_buy_base": 3113635.6, "taker_buy_quote": 979493.4921 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.3161, "high": 0.3188, "low": 0.3116, "close": 0.3176, "volume": 7527787.2, "close_time": 1760515199999, "quote_volume": 2365948.86729, "trades": 18989, "taker_buy_base": 3359134.3, "taker_buy_quote": 1055743.18711 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3177, "high": 0.3223, "low": 0.3154, "close": 0.3159, "volume": 7030819.8, "close_time": 1760518799999, "quote_volume": 2238050.3711, "trades": 23170, "taker_buy_base": 3111659.0, "taker_buy_quote": 991011.21775 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.316, "high": 0.3166, "low": 0.3125, "close": 0.3142, "volume": 4796715.2, "close_time": 1760522399999, "quote_volume": 1507937.98093, "trades": 14965, "taker_buy_base": 2165106.9, "taker_buy_quote": 680819.6614 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.3142, "high": 0.3152, "low": 0.3123, "close": 0.3126, "volume": 4287336.7, "close_time": 1760525999999, "quote_volume": 1345021.74703, "trades": 11653, "taker_buy_base": 1819843.0, "taker_buy_quote": 570867.06644 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.3126, "high": 0.317, "low": 0.3113, "close": 0.3152, "volume": 4405939.1, "close_time": 1760529599999, "quote_volume": 1384533.72989, "trades": 12461, "taker_buy_base": 2066280.8, "taker_buy_quote": 649588.82443 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.3152, "high": 0.316, "low": 0.3082, "close": 0.3108, "volume": 5035996.1, "close_time": 1760533199999, "quote_volume": 1568069.7163, "trades": 12911, "taker_buy_base": 2028148.3, "taker_buy_quote": 631610.12607 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.3107, "high": 0.3117, "low": 0.3005, "close": 0.3081, "volume": 8883581.0, "close_time": 1760536799999, "quote_volume": 2726803.33749, "trades": 22308, "taker_buy_base": 3888919.2, "taker_buy_quote": 1194683.72666 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.3083, "high": 0.3139, "low": 0.3047, "close": 0.3061, "volume": 6200524.7, "close_time": 1760540399999, "quote_volume": 1914554.96896, "trades": 19493, "taker_buy_base": 2482825.4, "taker_buy_quote": 767782.50549 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.3061, "high": 0.3086, "low": 0.3009, "close": 0.3027, "volume": 5645468.2, "close_time": 1760543999999, "quote_volume": 1717210.74316, "trades": 21464, "taker_buy_base": 2279694.9, "taker_buy_quote": 693389.75563 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3026, "high": 0.3031, "low": 0.297, "close": 0.3011, "volume": 6683930.3, "close_time": 1760547599999, "quote_volume": 2004482.1768, "trades": 17493, "taker_buy_base": 2919482.0, "taker_buy_quote": 875738.66459 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.3012, "high": 0.3071, "low": 0.2993, "close": 0.3052, "volume": 8392320.7, "close_time": 1760551199999, "quote_volume": 2548042.29467, "trades": 20178, "taker_buy_base": 4322752.9, "taker_buy_quote": 1312372.05619 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.3049, "high": 0.3054, "low": 0.3005, "close": 0.3033, "volume": 5631610.7, "close_time": 1760554799999, "quote_volume": 1704022.65091, "trades": 13802, "taker_buy_base": 2687692.5, "taker_buy_quote": 813419.87251 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.3032, "high": 0.3036, "low": 0.2975, "close": 0.2991, "volume": 3920994.5, "close_time": 1760558399999, "quote_volume": 1178346.4023, "trades": 11784, "taker_buy_base": 1653146.3, "taker_buy_quote": 497097.31927 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.2991, "high": 0.3005, "low": 0.2878, "close": 0.2916, "volume": 7724292.0, "close_time": 1760561999999, "quote_volume": 2269395.94207, "trades": 18104, "taker_buy_base": 3302917.6, "taker_buy_quote": 970470.90863 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.2916, "high": 0.2951, "low": 0.2889, "close": 0.2912, "volume": 4550964.8, "close_time": 1760565599999, "quote_volume": 1325837.94105, "trades": 10620, "taker_buy_base": 2085520.9, "taker_buy_quote": 607662.23454 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.2912, "high": 0.2956, "low": 0.287, "close": 0.2883, "volume": 6271433.2, "close_time": 1760569199999, "quote_volume": 1828627.23153, "trades": 12725, "taker_buy_base": 2764642.3, "taker_buy_quote": 806086.6085 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.2883, "high": 0.2919, "low": 0.2876, "close": 0.2905, "volume": 5053922.9, "close_time": 1760572799999, "quote_volume": 1464800.89987, "trades": 13416, "taker_buy_base": 2611241.3, "taker_buy_quote": 756983.2735 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2905, "high": 0.2947, "low": 0.2905, "close": 0.2921, "volume": 4007404.1, "close_time": 1760576399999, "quote_volume": 1172525.5509, "trades": 9129, "taker_buy_base": 1808210.8, "taker_buy_quote": 529147.52445 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.2921, "high": 0.2961, "low": 0.292, "close": 0.2954, "volume": 3155255.7, "close_time": 1760579999999, "quote_volume": 927152.25263, "trades": 7684, "taker_buy_base": 1491517.7, "taker_buy_quote": 438437.01033 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.2953, "high": 0.298, "low": 0.2934, "close": 0.2953, "volume": 5268074.8, "close_time": 1760583599999, "quote_volume": 1555834.69228, "trades": 14623, "taker_buy_base": 2195782.2, "taker_buy_quote": 648622.26231 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.2953, "high": 0.2954, "low": 0.2906, "close": 0.2913, "volume": 4479529.9, "close_time": 1760587199999, "quote_volume": 1311865.01152, "trades": 10221, "taker_buy_base": 1999643.3, "taker_buy_quote": 585497.20604 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.2913, "high": 0.2984, "low": 0.291, "close": 0.2948, "volume": 4186224.2, "close_time": 1760590799999, "quote_volume": 1236177.5765, "trades": 11401, "taker_buy_base": 2005891.8, "taker_buy_quote": 592058.25236 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.2948, "high": 0.2959, "low": 0.2918, "close": 0.294, "volume": 3363178.8, "close_time": 1760594399999, "quote_volume": 990077.08236, "trades": 9564, "taker_buy_base": 1620494.9, "taker_buy_quote": 477125.20168 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.2939, "high": 0.2968, "low": 0.2932, "close": 0.2963, "volume": 3886967.3, "close_time": 1760597999999, "quote_volume": 1146287.38674, "trades": 9385, "taker_buy_base": 1942357.9, "taker_buy_quote": 572770.67833 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.2963, "high": 0.2966, "low": 0.2909, "close": 0.2915, "volume": 4170835.2, "close_time": 1760601599999, "quote_volume": 1220193.63576, "trades": 10424, "taker_buy_base": 1851282.7, "taker_buy_quote": 541482.45926 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.2916, "high": 0.2925, "low": 0.2884, "close": 0.2903, "volume": 3973197.9, "close_time": 1760605199999, "quote_volume": 1154578.95421, "trades": 8505, "taker_buy_base": 1566610.4, "taker_buy_quote": 455164.38423 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.2902, "high": 0.2954, "low": 0.2814, "close": 0.2935, "volume": 7765684.4, "close_time": 1760608799999, "quote_volume": 2241662.43623, "trades": 15330, "taker_buy_base": 3922736.2, "taker_buy_quote": 1133772.65212 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.2934, "high": 0.2972, "low": 0.2931, "close": 0.296, "volume": 3982677.5, "close_time": 1760612399999, "quote_volume": 1177199.04757, "trades": 7847, "taker_buy_base": 1648181.8, "taker_buy_quote": 487234.44459 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.296, "high": 0.2968, "low": 0.2911, "close": 0.2926, "volume": 3443455.6, "close_time": 1760615999999, "quote_volume": 1010651.16807, "trades": 9801, "taker_buy_base": 1566002.8, "taker_buy_quote": 459205.34072 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.2927, "high": 0.2992, "low": 0.2924, "close": 0.2928, "volume": 17557878.7, "close_time": 1760619599999, "quote_volume": 5180819.43947, "trades": 45496, "taker_buy_base": 6513327.5, "taker_buy_quote": 1924063.64166 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.2929, "high": 0.2953, "low": 0.291, "close": 0.2921, "volume": 7066586.3, "close_time": 1760623199999, "quote_volume": 2073796.31356, "trades": 18572, "taker_buy_base": 3372636.4, "taker_buy_quote": 989991.3916 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.2921, "high": 0.2925, "low": 0.2871, "close": 0.2878, "volume": 6430150.1, "close_time": 1760626799999, "quote_volume": 1861236.72396, "trades": 20071, "taker_buy_base": 2897736.7, "taker_buy_quote": 839180.67504 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.2878, "high": 0.2884, "low": 0.2755, "close": 0.2779, "volume": 10922868.4, "close_time": 1760630399999, "quote_volume": 3079435.23825, "trades": 32287, "taker_buy_base": 5348371.5, "taker_buy_quote": 1507920.6397 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.2778, "high": 0.2849, "low": 0.2714, "close": 0.2849, "volume": 12089971.3, "close_time": 1760633999999, "quote_volume": 3340469.56638, "trades": 36161, "taker_buy_base": 6213012.0, "taker_buy_quote": 1717906.91333 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.2849, "high": 0.2866, "low": 0.2797, "close": 0.2803, "volume": 5886764.9, "close_time": 1760637599999, "quote_volume": 1666835.41949, "trades": 22464, "taker_buy_base": 2735467.2, "taker_buy_quote": 775019.83049 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.2803, "high": 0.2811, "low": 0.2766, "close": 0.2792, "volume": 5865792.9, "close_time": 1760641199999, "quote_volume": 1632414.47576, "trades": 20487, "taker_buy_base": 2734861.5, "taker_buy_quote": 761310.89988 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.2792, "high": 0.2795, "low": 0.271, "close": 0.2736, "volume": 5386388.9, "close_time": 1760644799999, "quote_volume": 1480917.893, "trades": 19384, "taker_buy_base": 2461440.1, "taker_buy_quote": 677121.98978 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.2736, "high": 0.2755, "low": 0.269, "close": 0.2712, "volume": 5105940.3, "close_time": 1760648399999, "quote_volume": 1389551.14112, "trades": 15304, "taker_buy_base": 2548835.2, "taker_buy_quote": 694352.74252 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.2711, "high": 0.2761, "low": 0.2701, "close": 0.2761, "volume": 3260552.2, "close_time": 1760651999999, "quote_volume": 891930.58499, "trades": 10830, "taker_buy_base": 1700751.5, "taker_buy_quote": 465300.62586 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.2762, "high": 0.2766, "low": 0.2706, "close": 0.2706, "volume": 3501175.7, "close_time": 1760655599999, "quote_volume": 959599.09125, "trades": 10278, "taker_buy_base": 1624299.4, "taker_buy_quote": 445185.75636 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.2706, "high": 0.2755, "low": 0.2705, "close": 0.2734, "volume": 3872505.5, "close_time": 1760659199999, "quote_volume": 1058864.40269, "trades": 10754, "taker_buy_base": 1911580.9, "taker_buy_quote": 522773.23328 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2733, "high": 0.2753, "low": 0.2727, "close": 0.275, "volume": 3603192.1, "close_time": 1760662799999, "quote_volume": 986925.68953, "trades": 10959, "taker_buy_base": 1458202.4, "taker_buy_quote": 399435.44625 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.275, "high": 0.278, "low": 0.2744, "close": 0.2759, "volume": 2607142.9, "close_time": 1760666399999, "quote_volume": 718970.9445, "trades": 6623, "taker_buy_base": 1084181.2, "taker_buy_quote": 299113.40997 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.2759, "high": 0.2772, "low": 0.2735, "close": 0.2764, "volume": 2879428.1, "close_time": 1760669999999, "quote_volume": 791918.45189, "trades": 5679, "taker_buy_base": 1200381.9, "taker_buy_quote": 330113.9317 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.2764, "high": 0.2775, "low": 0.2756, "close": 0.2771, "volume": 2326009.9, "close_time": 1760673599999, "quote_volume": 643438.35425, "trades": 5403, "taker_buy_base": 952100.3, "taker_buy_quote": 263408.53524 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.2771, "high": 0.2784, "low": 0.2762, "close": 0.2769, "volume": 2740393.9, "close_time": 1760677199999, "quote_volume": 759826.08558, "trades": 5514, "taker_buy_base": 1233185.3, "taker_buy_quote": 341970.6218 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.2769, "high": 0.2781, "low": 0.274, "close": 0.2747, "volume": 2911471.2, "close_time": 1760680799999, "quote_volume": 803672.87523, "trades": 5931, "taker_buy_base": 1312739.8, "taker_buy_quote": 362604.05411 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.2747, "high": 0.2766, "low": 0.2632, "close": 0.2648, "volume": 9433790.5, "close_time": 1760684399999, "quote_volume": 2535203.80526, "trades": 16665, "taker_buy_base": 3813482.4, "taker_buy_quote": 1025945.69039 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.2648, "high": 0.2655, "low": 0.2579, "close": 0.2589, "volume": 12069422.9, "close_time": 1760687999999, "quote_volume": 3156625.09443, "trades": 19291, "taker_buy_base": 6135198.1, "taker_buy_quote": 1606694.75333 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.2589, "high": 0.2605, "low": 0.2532, "close": 0.2586, "volume": 9403926.4, "close_time": 1760691599999, "quote_volume": 2418689.40912, "trades": 15816, "taker_buy_base": 4546774.4, "taker_buy_quote": 1169696.38968 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.2586, "high": 0.2701, "low": 0.2586, "close": 0.2645, "volume": 6480881.2, "close_time": 1760695199999, "quote_volume": 1713451.26368, "trades": 12624, "taker_buy_base": 3219448.2, "taker_buy_quote": 849759.93355 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.2646, "high": 0.2686, "low": 0.2607, "close": 0.2663, "volume": 6690083.3, "close_time": 1760698799999, "quote_volume": 1774293.01325, "trades": 13595, "taker_buy_base": 3107579.4, "taker_buy_quote": 824700.13858 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.2664, "high": 0.2738, "low": 0.2663, "close": 0.269, "volume": 7737080.4, "close_time": 1760702399999, "quote_volume": 2088513.40457, "trades": 14873, "taker_buy_base": 3629030.0, "taker_buy_quote": 979825.92971 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.269, "high": 0.2716, "low": 0.267, "close": 0.2673, "volume": 3683724.0, "close_time": 1760705999999, "quote_volume": 991702.52318, "trades": 7453, "taker_buy_base": 1568192.3, "taker_buy_quote": 422443.82399 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.2674, "high": 0.2721, "low": 0.2656, "close": 0.2703, "volume": 5266486.1, "close_time": 1760709599999, "quote_volume": 1414277.08645, "trades": 13206, "taker_buy_base": 2658378.1, "taker_buy_quote": 713590.47146 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.2703, "high": 0.2714, "low": 0.2641, "close": 0.2659, "volume": 5192007.0, "close_time": 1760713199999, "quote_volume": 1390140.79773, "trades": 12482, "taker_buy_base": 2148424.5, "taker_buy_quote": 575299.29621 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.2659, "high": 0.2697, "low": 0.2646, "close": 0.2695, "volume": 4569820.3, "close_time": 1760716799999, "quote_volume": 1219992.98291, "trades": 12883, "taker_buy_base": 1843373.1, "taker_buy_quote": 492234.61843 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.2696, "high": 0.2734, "low": 0.269, "close": 0.2707, "volume": 5290436.0, "close_time": 1760720399999, "quote_volume": 1434728.26187, "trades": 12715, "taker_buy_base": 2502593.6, "taker_buy_quote": 678933.21778 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.2707, "high": 0.2723, "low": 0.269, "close": 0.2708, "volume": 3157937.6, "close_time": 1760723999999, "quote_volume": 854361.5546, "trades": 8272, "taker_buy_base": 1427398.1, "taker_buy_quote": 386316.77061 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.2709, "high": 0.2724, "low": 0.2678, "close": 0.2683, "volume": 2273003.4, "close_time": 1760727599999, "quote_volume": 614768.51855, "trades": 5726, "taker_buy_base": 904922.1, "taker_buy_quote": 244863.919 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.2684, "high": 0.2686, "low": 0.2652, "close": 0.2675, "volume": 2286887.0, "close_time": 1760731199999, "quote_volume": 610875.32497, "trades": 5734, "taker_buy_base": 890422.5, "taker_buy_quote": 237817.46881 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.2675, "high": 0.2705, "low": 0.2662, "close": 0.2695, "volume": 1711345.9, "close_time": 1760734799999, "quote_volume": 460104.96851, "trades": 4635, "taker_buy_base": 691042.6, "taker_buy_quote": 185768.56828 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.2695, "high": 0.2719, "low": 0.2693, "close": 0.2717, "volume": 2366362.1, "close_time": 1760738399999, "quote_volume": 640678.55005, "trades": 4695, "taker_buy_base": 877443.0, "taker_buy_quote": 237509.56955 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.2718, "high": 0.2722, "low": 0.2681, "close": 0.2696, "volume": 1510121.4, "close_time": 1760741999999, "quote_volume": 407803.54071, "trades": 3476, "taker_buy_base": 431561.1, "taker_buy_quote": 116532.87651 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.2696, "high": 0.2696, "low": 0.2673, "close": 0.2684, "volume": 1947504.6, "close_time": 1760745599999, "quote_volume": 521913.4075, "trades": 4831, "taker_buy_base": 925442.8, "taker_buy_quote": 248012.38746 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.2683, "high": 0.2702, "low": 0.2669, "close": 0.2685, "volume": 2294456.4, "close_time": 1760749199999, "quote_volume": 616312.90655, "trades": 5210, "taker_buy_base": 927191.5, "taker_buy_quote": 249141.65043 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.2686, "high": 0.2727, "low": 0.2686, "close": 0.2707, "volume": 2799399.9, "close_time": 1760752799999, "quote_volume": 758329.75529, "trades": 5824, "taker_buy_base": 1070657.4, "taker_buy_quote": 290149.96331 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.2708, "high": 0.2715, "low": 0.2655, "close": 0.266, "volume": 3926904.7, "close_time": 1760756399999, "quote_volume": 1054827.68492, "trades": 6655, "taker_buy_base": 1318877.3, "taker_buy_quote": 354125.06634 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.266, "high": 0.2676, "low": 0.2654, "close": 0.2661, "volume": 2613386.4, "close_time": 1760759999999, "quote_volume": 696274.89434, "trades": 5101, "taker_buy_base": 967747.7, "taker_buy_quote": 257925.30169 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.2661, "high": 0.2663, "low": 0.2619, "close": 0.2621, "volume": 3363141.8, "close_time": 1760763599999, "quote_volume": 886441.66203, "trades": 5904, "taker_buy_base": 1065497.9, "taker_buy_quote": 280739.17982 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.2622, "high": 0.2633, "low": 0.2613, "close": 0.2623, "volume": 2620684.1, "close_time": 1760767199999, "quote_volume": 687673.75524, "trades": 4790, "taker_buy_base": 791531.4, "taker_buy_quote": 207755.81233 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.2623, "high": 0.2631, "low": 0.2599, "close": 0.2616, "volume": 2619412.8, "close_time": 1760770799999, "quote_volume": 684791.47453, "trades": 5250, "taker_buy_base": 1012294.1, "taker_buy_quote": 264836.43268 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.2616, "high": 0.2664, "low": 0.2602, "close": 0.2609, "volume": 4865328.7, "close_time": 1760774399999, "quote_volume": 1278657.88499, "trades": 10058, "taker_buy_base": 2150423.6, "taker_buy_quote": 565326.38768 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.2609, "high": 0.2636, "low": 0.2605, "close": 0.2612, "volume": 3506918.0, "close_time": 1760777999999, "quote_volume": 918443.93218, "trades": 7508, "taker_buy_base": 1692798.3, "taker_buy_quote": 443293.2869 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.2611, "high": 0.2637, "low": 0.2603, "close": 0.2629, "volume": 3261606.4, "close_time": 1760781599999, "quote_volume": 855104.16423, "trades": 7200, "taker_buy_base": 1469394.2, "taker_buy_quote": 385347.82019 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.2629, "high": 0.2649, "low": 0.2618, "close": 0.2636, "volume": 2762289.5, "close_time": 1760785199999, "quote_volume": 727192.62716, "trades": 6310, "taker_buy_base": 1332428.5, "taker_buy_quote": 350844.08266 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.2637, "high": 0.2668, "low": 0.2629, "close": 0.2643, "volume": 2955180.9, "close_time": 1760788799999, "quote_volume": 782080.8879, "trades": 6152, "taker_buy_base": 1144502.4, "taker_buy_quote": 302839.76323 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.2644, "high": 0.2646, "low": 0.2607, "close": 0.2607, "volume": 3112231.0, "close_time": 1760792399999, "quote_volume": 816362.60511, "trades": 6101, "taker_buy_base": 1247817.2, "taker_buy_quote": 327199.62893 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.2608, "high": 0.2608, "low": 0.2554, "close": 0.2559, "volume": 4480397.1, "close_time": 1760795999999, "quote_volume": 1155620.01947, "trades": 9321, "taker_buy_base": 1925883.5, "taker_buy_quote": 496648.35858 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.2559, "high": 0.2575, "low": 0.2541, "close": 0.2567, "volume": 3968920.5, "close_time": 1760799599999, "quote_volume": 1015379.1012, "trades": 7951, "taker_buy_base": 1839566.0, "taker_buy_quote": 470517.27815 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.2567, "high": 0.2588, "low": 0.2544, "close": 0.2554, "volume": 3685987.0, "close_time": 1760803199999, "quote_volume": 945568.94608, "trades": 8809, "taker_buy_base": 1507692.9, "taker_buy_quote": 386787.85605 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.2554, "high": 0.2561, "low": 0.2519, "close": 0.255, "volume": 4506138.5, "close_time": 1760806799999, "quote_volume": 1145126.68601, "trades": 10981, "taker_buy_base": 1736839.7, "taker_buy_quote": 441468.92585 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.2551, "high": 0.2602, "low": 0.2537, "close": 0.2599, "volume": 3368578.9, "close_time": 1760810399999, "quote_volume": 866460.45283, "trades": 7820, "taker_buy_base": 1986559.3, "taker_buy_quote": 511314.3165 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.2599, "high": 0.2614, "low": 0.2583, "close": 0.2599, "volume": 2034255.3, "close_time": 1760813999999, "quote_volume": 528854.05573, "trades": 5786, "taker_buy_base": 1024439.5, "taker_buy_quote": 266546.24541 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.2598, "high": 0.2613, "low": 0.2593, "close": 0.2601, "volume": 1310190.6, "close_time": 1760817599999, "quote_volume": 341133.13036, "trades": 4510, "taker_buy_base": 557327.1, "taker_buy_quote": 145156.17389 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.2601, "high": 0.2631, "low": 0.2593, "close": 0.2612, "volume": 2557829.2, "close_time": 1760821199999, "quote_volume": 667573.18003, "trades": 6328, "taker_buy_base": 1451525.8, "taker_buy_quote": 378965.20408 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.2611, "high": 0.2634, "low": 0.2599, "close": 0.2624, "volume": 1675072.9, "close_time": 1760824799999, "quote_volume": 438254.62978, "trades": 5355, "taker_buy_base": 764098.5, "taker_buy_quote": 199930.43798 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.2623, "high": 0.2645, "low": 0.2606, "close": 0.2617, "volume": 2732851.3, "close_time": 1760828399999, "quote_volume": 716646.38073, "trades": 5675, "taker_buy_base": 1439252.0, "taker_buy_quote": 377626.92172 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.2617, "high": 0.2617, "low": 0.2597, "close": 0.2607, "volume": 1294259.8, "close_time": 1760831999999, "quote_volume": 336993.3317, "trades": 3018, "taker_buy_base": 421760.0, "taker_buy_quote": 109818.8533 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.2607, "high": 0.2608, "low": 0.2579, "close": 0.2589, "volume": 1929758.2, "close_time": 1760835599999, "quote_volume": 499856.02748, "trades": 5707, "taker_buy_base": 665999.0, "taker_buy_quote": 172551.695 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.2589, "high": 0.2624, "low": 0.2577, "close": 0.2618, "volume": 2150695.3, "close_time": 1760839199999, "quote_volume": 559181.98889, "trades": 4665, "taker_buy_base": 981196.8, "taker_buy_quote": 255445.24112 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.2618, "high": 0.2619, "low": 0.2592, "close": 0.2601, "volume": 2151849.1, "close_time": 1760842799999, "quote_volume": 560597.72347, "trades": 4690, "taker_buy_base": 840339.0, "taker_buy_quote": 218830.82211 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.2601, "high": 0.2635, "low": 0.2593, "close": 0.2629, "volume": 1856660.1, "close_time": 1760846399999, "quote_volume": 485669.1954, "trades": 4837, "taker_buy_base": 946750.9, "taker_buy_quote": 247811.02204 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.2629, "high": 0.2632, "low": 0.2592, "close": 0.2596, "volume": 1193670.3, "close_time": 1760849999999, "quote_volume": 311368.96531, "trades": 3492, "taker_buy_base": 351997.0, "taker_buy_quote": 91820.40059 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.2597, "high": 0.2605, "low": 0.2573, "close": 0.2579, "volume": 1693710.9, "close_time": 1760853599999, "quote_volume": 438733.86639, "trades": 4553, "taker_buy_base": 555402.3, "taker_buy_quote": 144063.45562 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.2579, "high": 0.2582, "low": 0.2551, "close": 0.2566, "volume": 1967214.6, "close_time": 1760857199999, "quote_volume": 504596.50311, "trades": 3989, "taker_buy_base": 634814.2, "taker_buy_quote": 162795.07155 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.2565, "high": 0.2586, "low": 0.2553, "close": 0.2586, "volume": 2458212.8, "close_time": 1760860799999, "quote_volume": 630817.46127, "trades": 5826, "taker_buy_base": 1119167.7, "taker_buy_quote": 287252.50534 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.2585, "high": 0.2613, "low": 0.2546, "close": 0.2559, "volume": 5570099.6, "close_time": 1760864399999, "quote_volume": 1434854.66408, "trades": 14671, "taker_buy_base": 2486050.0, "taker_buy_quote": 640753.70853 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.2558, "high": 0.2633, "low": 0.2546, "close": 0.2613, "volume": 5464409.7, "close_time": 1760867999999, "quote_volume": 1415000.60468, "trades": 16894, "taker_buy_base": 2575993.6, "taker_buy_quote": 667367.65745 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.2614, "high": 0.2671, "low": 0.2595, "close": 0.2658, "volume": 5898154.9, "close_time": 1760871599999, "quote_volume": 1558162.56079, "trades": 15984, "taker_buy_base": 3044343.9, "taker_buy_quote": 804259.63464 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.2659, "high": 0.27, "low": 0.2658, "close": 0.2661, "volume": 4711982.5, "close_time": 1760875199999, "quote_volume": 1261398.49646, "trades": 12208, "taker_buy_base": 2315600.0, "taker_buy_quote": 620090.82566 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.2661, "high": 0.2668, "low": 0.2636, "close": 0.2643, "volume": 2787624.6, "close_time": 1760878799999, "quote_volume": 738609.28233, "trades": 8133, "taker_buy_base": 1007664.9, "taker_buy_quote": 267091.52053 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.2643, "high": 0.2743, "low": 0.2635, "close": 0.2733, "volume": 5749506.5, "close_time": 1760882399999, "quote_volume": 1547425.86952, "trades": 13426, "taker_buy_base": 2980588.5, "taker_buy_quote": 802075.16844 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.2733, "high": 0.2847, "low": 0.27, "close": 0.2846, "volume": 11127631.5, "close_time": 1760885999999, "quote_volume": 3079513.43786, "trades": 26743, "taker_buy_base": 5909993.1, "taker_buy_quote": 1637118.60359 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.2846, "high": 0.3079, "low": 0.2793, "close": 0.2998, "volume": 53281671.5, "close_time": 1760889599999, "quote_volume": 15732365.6964, "trades": 117318, "taker_buy_base": 27897471.7, "taker_buy_quote": 8233663.82257 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.2999, "high": 0.3003, "low": 0.2833, "close": 0.292, "volume": 21927176.7, "close_time": 1760893199999, "quote_volume": 6418841.53816, "trades": 50603, "taker_buy_base": 10906512.7, "taker_buy_quote": 3194496.41492 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.292, "high": 0.2975, "low": 0.2879, "close": 0.2957, "volume": 10268789.2, "close_time": 1760896799999, "quote_volume": 2994648.394, "trades": 27554, "taker_buy_base": 5555011.2, "taker_buy_quote": 1620838.09642 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.2958, "high": 0.2974, "low": 0.2903, "close": 0.2929, "volume": 6370364.2, "close_time": 1760900399999, "quote_volume": 1868716.2123, "trades": 18393, "taker_buy_base": 3197976.4, "taker_buy_quote": 938175.72557 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.2929, "high": 0.2976, "low": 0.2894, "close": 0.2948, "volume": 6708120.0, "close_time": 1760903999999, "quote_volume": 1972298.97504, "trades": 17348, "taker_buy_base": 3301865.9, "taker_buy_quote": 971528.52224 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.2948, "high": 0.2971, "low": 0.291, "close": 0.2941, "volume": 3778445.3, "close_time": 1760907599999, "quote_volume": 1107983.5497, "trades": 10453, "taker_buy_base": 1983942.8, "taker_buy_quote": 582073.11634 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.294, "high": 0.2944, "low": 0.2877, "close": 0.2896, "volume": 3869063.3, "close_time": 1760911199999, "quote_volume": 1124677.42893, "trades": 9516, "taker_buy_base": 1797319.5, "taker_buy_quote": 522670.866 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.2897, "high": 0.2935, "low": 0.2892, "close": 0.2913, "volume": 2878849.9, "close_time": 1760914799999, "quote_volume": 838087.62478, "trades": 8401, "taker_buy_base": 1385831.7, "taker_buy_quote": 403536.87337 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.2913, "high": 0.2931, "low": 0.2897, "close": 0.29, "volume": 5012648.9, "close_time": 1760918399999, "quote_volume": 1457953.51821, "trades": 11848, "taker_buy_base": 2355018.1, "taker_buy_quote": 684955.19614 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.2899, "high": 0.2946, "low": 0.2842, "close": 0.2861, "volume": 13123643.3, "close_time": 1760921999999, "quote_volume": 3803512.92476, "trades": 29685, "taker_buy_base": 6656358.0, "taker_buy_quote": 1930605.06782 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.2861, "high": 0.2882, "low": 0.2818, "close": 0.2832, "volume": 3909987.3, "close_time": 1760925599999, "quote_volume": 1113225.58595, "trades": 12172, "taker_buy_base": 1735924.6, "taker_buy_quote": 494281.52265 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.2832, "high": 0.2851, "low": 0.2812, "close": 0.2837, "volume": 4377655.2, "close_time": 1760929199999, "quote_volume": 1237960.90079, "trades": 11182, "taker_buy_base": 1769868.0, "taker_buy_quote": 500641.02873 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.2837, "high": 0.2911, "low": 0.2825, "close": 0.2904, "volume": 5485947.0, "close_time": 1760932799999, "quote_volume": 1573151.80749, "trades": 15182, "taker_buy_base": 2694455.4, "taker_buy_quote": 773213.7026 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.2905, "high": 0.2939, "low": 0.2874, "close": 0.2888, "volume": 5080879.7, "close_time": 1760936399999, "quote_volume": 1476407.01649, "trades": 16199, "taker_buy_base": 2441199.3, "taker_buy_quote": 709650.80351 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.2887, "high": 0.2924, "low": 0.2862, "close": 0.2915, "volume": 4268851.9, "close_time": 1760939999999, "quote_volume": 1233714.86582, "trades": 14894, "taker_buy_base": 2098617.4, "taker_buy_quote": 606537.63535 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.2916, "high": 0.3006, "low": 0.2903, "close": 0.2987, "volume": 7834043.8, "close_time": 1760943599999, "quote_volume": 2316219.77432, "trades": 28067, "taker_buy_base": 3990961.5, "taker_buy_quote": 1180062.91735 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.2987, "high": 0.2996, "low": 0.2911, "close": 0.2931, "volume": 8132932.5, "close_time": 1760947199999, "quote_volume": 2400815.02795, "trades": 22014, "taker_buy_base": 3531705.7, "taker_buy_quote": 1042008.22148 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.2931, "high": 0.2939, "low": 0.2897, "close": 0.2899, "volume": 5134973.6, "close_time": 1760950799999, "quote_volume": 1498534.23366, "trades": 16316, "taker_buy_base": 2354529.9, "taker_buy_quote": 687547.41998 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.2899, "high": 0.2899, "low": 0.2866, "close": 0.2873, "volume": 3964766.6, "close_time": 1760954399999, "quote_volume": 1141623.51181, "trades": 11305, "taker_buy_base": 1820723.9, "taker_buy_quote": 524273.42523 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.2872, "high": 0.2907, "low": 0.2854, "close": 0.2867, "volume": 5683513.1, "close_time": 1760957999999, "quote_volume": 1636467.83685, "trades": 13019, "taker_buy_base": 2506890.2, "taker_buy_quote": 721857.96091 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.2866, "high": 0.2875, "low": 0.2852, "close": 0.2867, "volume": 2540565.3, "close_time": 1760961599999, "quote_volume": 727731.52449, "trades": 7917, "taker_buy_base": 1161514.2, "taker_buy_quote": 332675.22536 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.2868, "high": 0.2923, "low": 0.2856, "close": 0.2896, "volume": 5929206.2, "close_time": 1760965199999, "quote_volume": 1715884.91598, "trades": 13196, "taker_buy_base": 2815642.9, "taker_buy_quote": 814692.89499 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.2896, "high": 0.293, "low": 0.2883, "close": 0.2922, "volume": 3950800.2, "close_time": 1760968799999, "quote_volume": 1147056.19167, "trades": 12173, "taker_buy_base": 2085014.1, "taker_buy_quote": 605609.14344 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.2922, "high": 0.2926, "low": 0.2871, "close": 0.289, "volume": 7790359.5, "close_time": 1760972399999, "quote_volume": 2254068.62851, "trades": 12670, "taker_buy_base": 3326107.4, "taker_buy_quote": 963184.20124 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.2889, "high": 0.2903, "low": 0.2834, "close": 0.2834, "volume": 9007902.7, "close_time": 1760975999999, "quote_volume": 2580110.66338, "trades": 15397, "taker_buy_base": 3742317.1, "taker_buy_quote": 1072430.10242 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.2835, "high": 0.2835, "low": 0.277, "close": 0.2782, "volume": 9659697.3, "close_time": 1760979599999, "quote_volume": 2705846.64096, "trades": 28628, "taker_buy_base": 4112396.6, "taker_buy_quote": 1151920.40861 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.2782, "high": 0.2802, "low": 0.274, "close": 0.2767, "volume": 5171751.8, "close_time": 1760983199999, "quote_volume": 1430835.83222, "trades": 23853, "taker_buy_base": 2851234.6, "taker_buy_quote": 788995.93783 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.2767, "high": 0.2791, "low": 0.275, "close": 0.2774, "volume": 2765668.2, "close_time": 1760986799999, "quote_volume": 766235.81619, "trades": 13315, "taker_buy_base": 1224005.4, "taker_buy_quote": 339183.748 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.2773, "high": 0.2782, "low": 0.2755, "close": 0.2766, "volume": 2806645.1, "close_time": 1760990399999, "quote_volume": 776725.49553, "trades": 17012, "taker_buy_base": 1215776.0, "taker_buy_quote": 336461.89326 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.2766, "high": 0.278, "low": 0.2755, "close": 0.276, "volume": 2737959.6, "close_time": 1760993999999, "quote_volume": 757061.01984, "trades": 16409, "taker_buy_base": 1207588.2, "taker_buy_quote": 334008.56092 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.276, "high": 0.2776, "low": 0.2701, "close": 0.2706, "volume": 6352823.5, "close_time": 1760997599999, "quote_volume": 1735104.03678, "trades": 19871, "taker_buy_base": 1968707.6, "taker_buy_quote": 537482.47431 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.2705, "high": 0.2719, "low": 0.2685, "close": 0.2699, "volume": 4361653.1, "close_time": 1761001199999, "quote_volume": 1177930.67024, "trades": 15087, "taker_buy_base": 1974400.7, "taker_buy_quote": 533317.54269 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.2699, "high": 0.271, "low": 0.2691, "close": 0.2692, "volume": 2675868.6, "close_time": 1761004799999, "quote_volume": 722334.95055, "trades": 8768, "taker_buy_base": 1045635.8, "taker_buy_quote": 282302.25153 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2691, "high": 0.2699, "low": 0.2681, "close": 0.2685, "volume": 3209383.8, "close_time": 1761008399999, "quote_volume": 863247.0891, "trades": 11755, "taker_buy_base": 1315569.9, "taker_buy_quote": 353878.29013 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.2685, "high": 0.269, "low": 0.2644, "close": 0.2661, "volume": 4085042.3, "close_time": 1761011999999, "quote_volume": 1089039.43693, "trades": 12635, "taker_buy_base": 1560904.0, "taker_buy_quote": 416125.65466 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.2661, "high": 0.2684, "low": 0.2643, "close": 0.2665, "volume": 4126937.0, "close_time": 1761015599999, "quote_volume": 1099811.31205, "trades": 10561, "taker_buy_base": 1863493.8, "taker_buy_quote": 496779.59137 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.2666, "high": 0.2669, "low": 0.262, "close": 0.2627, "volume": 5516593.7, "close_time": 1761019199999, "quote_volume": 1458676.75504, "trades": 10151, "taker_buy_base": 2146859.1, "taker_buy_quote": 567595.67641 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.2626, "high": 0.264, "low": 0.2582, "close": 0.2594, "volume": 9465160.4, "close_time": 1761022799999, "quote_volume": 2470954.81902, "trades": 21960, "taker_buy_base": 3611305.3, "taker_buy_quote": 942827.29238 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.2595, "high": 0.2611, "low": 0.2574, "close": 0.2591, "volume": 5393163.1, "close_time": 1761026399999, "quote_volume": 1397864.75823, "trades": 13435, "taker_buy_base": 2842659.1, "taker_buy_quote": 736786.81177 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.2591, "high": 0.2656, "low": 0.2587, "close": 0.2637, "volume": 5761888.7, "close_time": 1761029999999, "quote_volume": 1513655.82848, "trades": 13102, "taker_buy_base": 3031470.4, "taker_buy_quote": 796025.13011 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.2637, "high": 0.2639, "low": 0.2616, "close": 0.2626, "volume": 3143026.8, "close_time": 1761033599999, "quote_volume": 825457.50336, "trades": 7643, "taker_buy_base": 1483408.6, "taker_buy_quote": 389657.89055 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.2626, "high": 0.2627, "low": 0.2594, "close": 0.2598, "volume": 3040462.5, "close_time": 1761037199999, "quote_volume": 792400.5236, "trades": 7878, "taker_buy_base": 1316158.1, "taker_buy_quote": 342976.74869 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.2598, "high": 0.262, "low": 0.2585, "close": 0.26, "volume": 3019572.5, "close_time": 1761040799999, "quote_volume": 784482.39873, "trades": 8662, "taker_buy_base": 1467399.9, "taker_buy_quote": 381343.35692 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.26, "high": 0.2641, "low": 0.259, "close": 0.2616, "volume": 3795108.5, "close_time": 1761044399999, "quote_volume": 991327.68531, "trades": 10994, "taker_buy_base": 1956395.7, "taker_buy_quote": 511322.79868 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.2616, "high": 0.2638, "low": 0.261, "close": 0.2619, "volume": 2222999.1, "close_time": 1761047999999, "quote_volume": 583166.49496, "trades": 6639, "taker_buy_base": 1067578.1, "taker_buy_quote": 280102.95463 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.2619, "high": 0.2656, "low": 0.2611, "close": 0.2625, "volume": 3343795.2, "close_time": 1761051599999, "quote_volume": 880942.09435, "trades": 10967, "taker_buy_base": 1613815.2, "taker_buy_quote": 425320.56129 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.2625, "high": 0.2633, "low": 0.2599, "close": 0.2612, "volume": 4381776.3, "close_time": 1761055199999, "quote_volume": 1145343.80395, "trades": 18021, "taker_buy_base": 1998721.4, "taker_buy_quote": 522444.91488 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.2613, "high": 0.2693, "low": 0.2604, "close": 0.2691, "volume": 15554217.4, "close_time": 1761058799999, "quote_volume": 4105518.40657, "trades": 37112, "taker_buy_base": 7794891.7, "taker_buy_quote": 2057093.15335 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.2691, "high": 0.2724, "low": 0.2666, "close": 0.2693, "volume": 9712870.3, "close_time": 1761062399999, "quote_volume": 2621902.94368, "trades": 28369, "taker_buy_base": 4540650.0, "taker_buy_quote": 1226243.5392 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.2693, "high": 0.2707, "low": 0.2601, "close": 0.2614, "volume": 11111106.6, "close_time": 1761065999999, "quote_volume": 2965669.34596, "trades": 25904, "taker_buy_base": 5092543.3, "taker_buy_quote": 1360075.48072 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.2615, "high": 0.2635, "low": 0.2579, "close": 0.2601, "volume": 9332610.3, "close_time": 1761069599999, "quote_volume": 2437261.70466, "trades": 28885, "taker_buy_base": 4495462.5, "taker_buy_quote": 1174130.09335 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.2602, "high": 0.2614, "low": 0.2578, "close": 0.2591, "volume": 4874827.0, "close_time": 1761073199999, "quote_volume": 1263602.97177, "trades": 12579, "taker_buy_base": 2510771.8, "taker_buy_quote": 650930.36474 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.2591, "high": 0.2607, "low": 0.2552, "close": 0.2558, "volume": 5334457.1, "close_time": 1761076799999, "quote_volume": 1377860.78035, "trades": 13472, "taker_buy_base": 2419258.6, "taker_buy_quote": 625132.95894 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.2559, "high": 0.257, "low": 0.2514, "close": 0.2529, "volume": 9774345.6, "close_time": 1761080399999, "quote_volume": 2480325.28438, "trades": 23146, "taker_buy_base": 4693168.7, "taker_buy_quote": 1191081.44046 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.2529, "high": 0.2547, "low": 0.2469, "close": 0.2501, "volume": 9205293.7, "close_time": 1761083999999, "quote_volume": 2306724.80016, "trades": 16167, "taker_buy_base": 3675293.7, "taker_buy_quote": 920910.48936 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.2501, "high": 0.2501, "low": 0.2445, "close": 0.2466, "volume": 6458096.2, "close_time": 1761087599999, "quote_volume": 1595342.39889, "trades": 22299, "taker_buy_base": 2781236.5, "taker_buy_quote": 687176.56064 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.2466, "high": 0.2493, "low": 0.2434, "close": 0.2439, "volume": 4266049.7, "close_time": 1761091199999, "quote_volume": 1047317.46397, "trades": 16087, "taker_buy_base": 1782508.1, "taker_buy_quote": 437744.38606 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.2439, "high": 0.2465, "low": 0.2426, "close": 0.2442, "volume": 3399514.4, "close_time": 1761094799999, "quote_volume": 831196.55298, "trades": 13134, "taker_buy_base": 1566799.1, "taker_buy_quote": 383222.04488 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.2443, "high": 0.2469, "low": 0.2433, "close": 0.2458, "volume": 2555252.1, "close_time": 1761098399999, "quote_volume": 626117.07503, "trades": 9251, "taker_buy_base": 1260225.8, "taker_buy_quote": 308672.31404 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.2459, "high": 0.247, "low": 0.2455, "close": 0.2456, "volume": 2041910.6, "close_time": 1761101999999, "quote_volume": 502654.69643, "trades": 6551, "taker_buy_base": 896016.2, "taker_buy_quote": 220583.68539 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.2457, "high": 0.2467, "low": 0.2446, "close": 0.2466, "volume": 2541825.9, "close_time": 1761105599999, "quote_volume": 624541.96529, "trades": 6842, "taker_buy_base": 1248698.1, "taker_buy_quote": 306890.54929 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.2466, "high": 0.2484, "low": 0.2462, "close": 0.2473, "volume": 2205169.0, "close_time": 1761109199999, "quote_volume": 545102.14686, "trades": 6891, "taker_buy_base": 988633.3, "taker_buy_quote": 244415.04851 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.2474, "high": 0.2485, "low": 0.2433, "close": 0.2484, "volume": 3387106.7, "close_time": 1761112799999, "quote_volume": 834745.42285, "trades": 9820, "taker_buy_base": 1478860.7, "taker_buy_quote": 364597.99451 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.2483, "high": 0.2491, "low": 0.247, "close": 0.2476, "volume": 1785749.8, "close_time": 1761116399999, "quote_volume": 442744.40746, "trades": 6375, "taker_buy_base": 751018.2, "taker_buy_quote": 186246.07657 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.2477, "high": 0.2481, "low": 0.2462, "close": 0.2476, "volume": 2424754.3, "close_time": 1761119999999, "quote_volume": 599589.32786, "trades": 7488, "taker_buy_base": 1195049.3, "taker_buy_quote": 295487.76193 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.2476, "high": 0.2476, "low": 0.2433, "close": 0.2436, "volume": 2698214.4, "close_time": 1761123599999, "quote_volume": 660545.03885, "trades": 7059, "taker_buy_base": 1258937.5, "taker_buy_quote": 308065.86933 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.2436, "high": 0.2444, "low": 0.2382, "close": 0.2388, "volume": 5744293.7, "close_time": 1761127199999, "quote_volume": 1383348.21039, "trades": 12061, "taker_buy_base": 2393447.9, "taker_buy_quote": 576002.69391 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.2388, "high": 0.2399, "low": 0.238, "close": 0.2387, "volume": 3797934.4, "close_time": 1761130799999, "quote_volume": 907274.85943, "trades": 10538, "taker_buy_base": 2069980.4, "taker_buy_quote": 494525.84313 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.2386, "high": 0.2442, "low": 0.237, "close": 0.2406, "volume": 5503433.9, "close_time": 1761134399999, "quote_volume": 1324789.48685, "trades": 18236, "taker_buy_base": 2858245.6, "taker_buy_quote": 688244.76699 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.2405, "high": 0.2422, "low": 0.2397, "close": 0.2419, "volume": 2269932.3, "close_time": 1761137999999, "quote_volume": 546413.33463, "trades": 8431, "taker_buy_base": 1222608.2, "taker_buy_quote": 294306.01256 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.2419, "high": 0.2474, "low": 0.2413, "close": 0.2468, "volume": 3648478.2, "close_time": 1761141599999, "quote_volume": 889802.29748, "trades": 12879, "taker_buy_base": 1987376.6, "taker_buy_quote": 484501.46341 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.2467, "high": 0.2467, "low": 0.2405, "close": 0.245, "volume": 4607268.8, "close_time": 1761145199999, "quote_volume": 1120562.3645, "trades": 16893, "taker_buy_base": 2030140.8, "taker_buy_quote": 493796.57623 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.2451, "high": 0.2455, "low": 0.2394, "close": 0.2397, "volume": 6492150.2, "close_time": 1761148799999, "quote_volume": 1563703.85357, "trades": 22728, "taker_buy_base": 2745141.3, "taker_buy_quote": 661526.00599 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.2397, "high": 0.2434, "low": 0.2391, "close": 0.2409, "volume": 5304741.1, "close_time": 1761152399999, "quote_volume": 1279518.69415, "trades": 19382, "taker_buy_base": 2632193.9, "taker_buy_quote": 635041.09185 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.2409, "high": 0.241, "low": 0.2375, "close": 0.238, "volume": 3664886.5, "close_time": 1761155999999, "quote_volume": 878376.21921, "trades": 11266, "taker_buy_base": 1379986.4, "taker_buy_quote": 330857.65793 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.238, "high": 0.2385, "low": 0.2353, "close": 0.2364, "volume": 5687234.1, "close_time": 1761159599999, "quote_volume": 1346813.8633, "trades": 16505, "taker_buy_base": 2618084.6, "taker_buy_quote": 620074.95395 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.2364, "high": 0.24, "low": 0.2333, "close": 0.2365, "volume": 6109843.7, "close_time": 1761163199999, "quote_volume": 1447857.14592, "trades": 17596, "taker_buy_base": 2739503.5, "taker_buy_quote": 649521.28558 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.2365, "high": 0.2376, "low": 0.2335, "close": 0.2338, "volume": 4239343.8, "close_time": 1761166799999, "quote_volume": 997112.59231, "trades": 13482, "taker_buy_base": 1904652.5, "taker_buy_quote": 448022.08986 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.2339, "high": 0.2344, "low": 0.2253, "close": 0.2299, "volume": 10486782.9, "close_time": 1761170399999, "quote_volume": 2412580.11542, "trades": 25616, "taker_buy_base": 4332692.1, "taker_buy_quote": 996979.73271 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.2298, "high": 0.2325, "low": 0.2297, "close": 0.2318, "volume": 2706988.7, "close_time": 1761173999999, "quote_volume": 625898.91514, "trades": 10133, "taker_buy_base": 1412255.6, "taker_buy_quote": 326549.17573 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.2318, "high": 0.2368, "low": 0.2317, "close": 0.2362, "volume": 3538659.2, "close_time": 1761177599999, "quote_volume": 830540.7947, "trades": 9895, "taker_buy_base": 1693109.0, "taker_buy_quote": 397121.12726 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2362, "high": 0.2376, "low": 0.2354, "close": 0.2372, "volume": 1872113.5, "close_time": 1761181199999, "quote_volume": 442835.678, "trades": 6370, "taker_buy_base": 857594.2, "taker_buy_quote": 202874.48957 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.2372, "high": 0.2382, "low": 0.2352, "close": 0.2355, "volume": 1495650.7, "close_time": 1761184799999, "quote_volume": 354083.99996, "trades": 5285, "taker_buy_base": 573114.1, "taker_buy_quote": 135836.18182 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.2355, "high": 0.2368, "low": 0.2351, "close": 0.2355, "volume": 969735.6, "close_time": 1761188399999, "quote_volume": 228856.25909, "trades": 3290, "taker_buy_base": 372627.9, "taker_buy_quote": 87949.51297 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.2355, "high": 0.2365, "low": 0.2336, "close": 0.2343, "volume": 1608236.2, "close_time": 1761191999999, "quote_volume": 377818.37168, "trades": 3796, "taker_buy_base": 588792.9, "taker_buy_quote": 138364.94566 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.2342, "high": 0.2353, "low": 0.2333, "close": 0.2335, "volume": 1431891.3, "close_time": 1761195599999, "quote_volume": 335251.26455, "trades": 4052, "taker_buy_base": 773391.7, "taker_buy_quote": 181135.27034 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.2336, "high": 0.2354, "low": 0.2336, "close": 0.2352, "volume": 1665363.4, "close_time": 1761199199999, "quote_volume": 390856.51138, "trades": 5181, "taker_buy_base": 775856.7, "taker_buy_quote": 182106.34855 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.2352, "high": 0.2394, "low": 0.235, "close": 0.2391, "volume": 3471458.4, "close_time": 1761202799999, "quote_volume": 824981.41129, "trades": 11202, "taker_buy_base": 1903159.2, "taker_buy_quote": 452214.73283 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.2391, "high": 0.2391, "low": 0.2374, "close": 0.2384, "volume": 1641160.6, "close_time": 1761206399999, "quote_volume": 390728.66234, "trades": 5350, "taker_buy_base": 674072.4, "taker_buy_quote": 160523.64007 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.2385, "high": 0.2461, "low": 0.2383, "close": 0.2451, "volume": 19364522.1, "close_time": 1761209999999, "quote_volume": 4696062.16739, "trades": 25732, "taker_buy_base": 10132147.0, "taker_buy_quote": 2457573.86301 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.2451, "high": 0.2581, "low": 0.2435, "close": 0.2497, "volume": 31850506.1, "close_time": 1761213599999, "quote_volume": 7992543.63182, "trades": 56876, "taker_buy_base": 14864222.5, "taker_buy_quote": 3727804.34357 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.2497, "high": 0.2513, "low": 0.2471, "close": 0.2485, "volume": 5557039.1, "close_time": 1761217199999, "quote_volume": 1383691.10568, "trades": 13471, "taker_buy_base": 2765680.8, "taker_buy_quote": 688500.45475 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.2485, "high": 0.2512, "low": 0.2457, "close": 0.2462, "volume": 4507998.7, "close_time": 1761220799999, "quote_volume": 1119359.71509, "trades": 11117, "taker_buy_base": 2002694.4, "taker_buy_quote": 497867.05874 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.2462, "high": 0.2489, "low": 0.244, "close": 0.2464, "volume": 4244329.9, "close_time": 1761224399999, "quote_volume": 1045562.1788, "trades": 12125, "taker_buy_base": 1902060.0, "taker_buy_quote": 468836.57696 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.2463, "high": 0.2487, "low": 0.2454, "close": 0.2475, "volume": 2809073.5, "close_time": 1761227999999, "quote_volume": 693906.83975, "trades": 11303, "taker_buy_base": 1216664.2, "taker_buy_quote": 300722.28683 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.2476, "high": 0.2482, "low": 0.245, "close": 0.2463, "volume": 3656640.7, "close_time": 1761231599999, "quote_volume": 901899.47534, "trades": 12662, "taker_buy_base": 1539462.1, "taker_buy_quote": 379840.06188 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.2464, "high": 0.2492, "low": 0.2458, "close": 0.2476, "volume": 3465755.9, "close_time": 1761235199999, "quote_volume": 858080.8029, "trades": 12279, "taker_buy_base": 1549172.3, "taker_buy_quote": 383791.5322 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.2477, "high": 0.254, "low": 0.2475, "close": 0.2537, "volume": 5139853.0, "close_time": 1761238799999, "quote_volume": 1290282.85899, "trades": 19968, "taker_buy_base": 2896189.7, "taker_buy_quote": 727492.26438 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.2538, "high": 0.254, "low": 0.2508, "close": 0.2519, "volume": 3818195.8, "close_time": 1761242399999, "quote_volume": 962580.92693, "trades": 13129, "taker_buy_base": 1661261.6, "taker_buy_quote": 418906.63244 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.2519, "high": 0.2524, "low": 0.2487, "close": 0.2494, "volume": 3565853.7, "close_time": 1761245999999, "quote_volume": 891927.92538, "trades": 9445, "taker_buy_base": 2002234.7, "taker_buy_quote": 500486.74702 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.2494, "high": 0.2502, "low": 0.2477, "close": 0.2498, "volume": 2132832.2, "close_time": 1761249599999, "quote_volume": 530141.61735, "trades": 7484, "taker_buy_base": 1104595.5, "taker_buy_quote": 274592.55255 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.2498, "high": 0.2533, "low": 0.2485, "close": 0.2499, "volume": 3415215.1, "close_time": 1761253199999, "quote_volume": 856265.59215, "trades": 11369, "taker_buy_base": 1735646.0, "taker_buy_quote": 435194.69411 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.2498, "high": 0.2511, "low": 0.248, "close": 0.2498, "volume": 2635293.3, "close_time": 1761256799999, "quote_volume": 657226.12718, "trades": 7736, "taker_buy_base": 1182739.1, "taker_buy_quote": 294914.81703 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.2498, "high": 0.2525, "low": 0.2497, "close": 0.2512, "volume": 2589842.3, "close_time": 1761260399999, "quote_volume": 650312.19109, "trades": 8222, "taker_buy_base": 1290279.8, "taker_buy_quote": 323966.27222 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.2511, "high": 0.2535, "low": 0.2509, "close": 0.2517, "volume": 2480515.5, "close_time": 1761263999999, "quote_volume": 624797.65483, "trades": 6341, "taker_buy_base": 1375677.1, "taker_buy_quote": 346561.08424 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.2517, "high": 0.2543, "low": 0.251, "close": 0.2537, "volume": 3246375.7, "close_time": 1761267599999, "quote_volume": 821077.85043, "trades": 8947, "taker_buy_base": 1674810.2, "taker_buy_quote": 423812.27586 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.2537, "high": 0.2546, "low": 0.252, "close": 0.253, "volume": 1580849.4, "close_time": 1761271199999, "quote_volume": 400065.69101, "trades": 4711, "taker_buy_base": 707067.0, "taker_buy_quote": 178921.63609 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.253, "high": 0.2573, "low": 0.2528, "close": 0.2571, "volume": 3601794.9, "close_time": 1761274799999, "quote_volume": 919968.04106, "trades": 9392, "taker_buy_base": 1849915.5, "taker_buy_quote": 472439.0919 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.2572, "high": 0.2581, "low": 0.2543, "close": 0.2559, "volume": 4598770.2, "close_time": 1761278399999, "quote_volume": 1179005.62343, "trades": 11395, "taker_buy_base": 2152226.6, "taker_buy_quote": 551640.01279 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.2558, "high": 0.2669, "low": 0.2543, "close": 0.2662, "volume": 6638287.7, "close_time": 1761281999999, "quote_volume": 1738459.03913, "trades": 17875, "taker_buy_base": 3239765.8, "taker_buy_quote": 848351.61906 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.2663, "high": 0.2675, "low": 0.2628, "close": 0.264, "volume": 5151775.8, "close_time": 1761285599999, "quote_volume": 1363940.46532, "trades": 14045, "taker_buy_base": 2531338.4, "taker_buy_quote": 670195.97637 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.264, "high": 0.2688, "low": 0.2627, "close": 0.2685, "volume": 4933052.0, "close_time": 1761289199999, "quote_volume": 1305402.70696, "trades": 13504, "taker_buy_base": 2631481.9, "taker_buy_quote": 696423.36166 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.2686, "high": 0.2698, "low": 0.2621, "close": 0.2638, "volume": 4916488.2, "close_time": 1761292799999, "quote_volume": 1303991.32151, "trades": 13736, "taker_buy_base": 2110201.9, "taker_buy_quote": 559500.08745 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.2638, "high": 0.2717, "low": 0.2625, "close": 0.2678, "volume": 5215160.8, "close_time": 1761296399999, "quote_volume": 1393442.24133, "trades": 14227, "taker_buy_base": 2699307.5, "taker_buy_quote": 722182.97197 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.2678, "high": 0.2686, "low": 0.2602, "close": 0.2622, "volume": 10132785.1, "close_time": 1761299999999, "quote_volume": 2671873.72783, "trades": 24517, "taker_buy_base": 4882080.1, "taker_buy_quote": 1287133.48861 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.2621, "high": 0.2625, "low": 0.2584, "close": 0.2595, "volume": 3028301.1, "close_time": 1761303599999, "quote_volume": 787891.32062, "trades": 9120, "taker_buy_base": 1506521.7, "taker_buy_quote": 391888.05253 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.2595, "high": 0.2606, "low": 0.2566, "close": 0.2599, "volume": 3687756.2, "close_time": 1761307199999, "quote_volume": 953203.63029, "trades": 10459, "taker_buy_base": 1794798.4, "taker_buy_quote": 464101.44931 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.2599, "high": 0.2665, "low": 0.259, "close": 0.263, "volume": 7176299.7, "close_time": 1761310799999, "quote_volume": 1886103.77004, "trades": 22281, "taker_buy_base": 3422978.9, "taker_buy_quote": 899664.31853 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.263, "high": 0.266, "low": 0.2609, "close": 0.2658, "volume": 3830942.3, "close_time": 1761314399999, "quote_volume": 1009814.85036, "trades": 14964, "taker_buy_base": 2076130.5, "taker_buy_quote": 547307.32047 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.2657, "high": 0.2657, "low": 0.2589, "close": 0.2619, "volume": 6070627.0, "close_time": 1761317999999, "quote_volume": 1589028.11031, "trades": 19979, "taker_buy_base": 2789705.2, "taker_buy_quote": 729486.03824 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.2618, "high": 0.264, "low": 0.2589, "close": 0.2603, "volume": 3052086.2, "close_time": 1761321599999, "quote_volume": 798100.2085, "trades": 12873, "taker_buy_base": 1506393.6, "taker_buy_quote": 394170.92529 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.2602, "high": 0.2608, "low": 0.2578, "close": 0.2607, "volume": 2670317.8, "close_time": 1761325199999, "quote_volume": 691891.31718, "trades": 10624, "taker_buy_base": 1206353.4, "taker_buy_quote": 312647.58378 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.2608, "high": 0.2651, "low": 0.2605, "close": 0.2625, "volume": 2875241.2, "close_time": 1761328799999, "quote_volume": 756162.91379, "trades": 10629, "taker_buy_base": 1469736.4, "taker_buy_quote": 386460.4049 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.2624, "high": 0.2644, "low": 0.2619, "close": 0.2638, "volume": 2498443.8, "close_time": 1761332399999, "quote_volume": 658074.43625, "trades": 7753, "taker_buy_base": 1367702.9, "taker_buy_quote": 360374.9837 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.2638, "high": 0.2727, "low": 0.2636, "close": 0.2692, "volume": 7772748.9, "close_time": 1761335999999, "quote_volume": 2090014.21321, "trades": 22791, "taker_buy_base": 3926894.2, "taker_buy_quote": 1055489.15424 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.2692, "high": 0.2706, "low": 0.267, "close": 0.2683, "volume": 4332790.2, "close_time": 1761339599999, "quote_volume": 1163116.07595, "trades": 12010, "taker_buy_base": 2115824.3, "taker_buy_quote": 568177.47427 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.2683, "high": 0.2693, "low": 0.2665, "close": 0.2671, "volume": 1704142.5, "close_time": 1761343199999, "quote_volume": 456642.32596, "trades": 6924, "taker_buy_base": 865185.6, "taker_buy_quote": 231861.49643 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.2671, "high": 0.2671, "low": 0.2632, "close": 0.2648, "volume": 2546994.6, "close_time": 1761346799999, "quote_volume": 674623.43803, "trades": 6379, "taker_buy_base": 994986.9, "taker_buy_quote": 263589.71787 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.2648, "high": 0.2675, "low": 0.2648, "close": 0.2656, "volume": 1788750.5, "close_time": 1761350399999, "quote_volume": 475897.84478, "trades": 5656, "taker_buy_base": 867212.9, "taker_buy_quote": 230745.10422 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.2655, "high": 0.2662, "low": 0.2627, "close": 0.2629, "volume": 1787435.5, "close_time": 1761353999999, "quote_volume": 471338.23617, "trades": 5858, "taker_buy_base": 891675.6, "taker_buy_quote": 235124.23182 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.263, "high": 0.264, "low": 0.2617, "close": 0.2625, "volume": 1652695.9, "close_time": 1761357599999, "quote_volume": 433868.60104, "trades": 5467, "taker_buy_base": 749599.1, "taker_buy_quote": 196821.48837 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.2624, "high": 0.2628, "low": 0.2606, "close": 0.2614, "volume": 1348745.6, "close_time": 1761361199999, "quote_volume": 352516.94656, "trades": 3762, "taker_buy_base": 534369.6, "taker_buy_quote": 139687.22313 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.2613, "high": 0.2629, "low": 0.2595, "close": 0.2622, "volume": 1949359.7, "close_time": 1761364799999, "quote_volume": 509187.6246, "trades": 4540, "taker_buy_base": 787988.4, "taker_buy_quote": 206026.47463 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.2622, "high": 0.2644, "low": 0.2618, "close": 0.2627, "volume": 1713600.3, "close_time": 1761368399999, "quote_volume": 450477.59986, "trades": 4243, "taker_buy_base": 740549.4, "taker_buy_quote": 194695.46322 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.2627, "high": 0.2628, "low": 0.2589, "close": 0.2597, "volume": 2127611.1, "close_time": 1761371999999, "quote_volume": 553436.61999, "trades": 5288, "taker_buy_base": 793966.8, "taker_buy_quote": 206500.56131 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.2597, "high": 0.2601, "low": 0.2578, "close": 0.258, "volume": 1504834.3, "close_time": 1761375599999, "quote_volume": 389076.27593, "trades": 4593, "taker_buy_base": 615616.5, "taker_buy_quote": 159218.26102 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.258, "high": 0.2595, "low": 0.2572, "close": 0.2576, "volume": 3169404.2, "close_time": 1761379199999, "quote_volume": 818129.76144, "trades": 7585, "taker_buy_base": 1486600.2, "taker_buy_quote": 383918.5471 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.2576, "high": 0.2594, "low": 0.2574, "close": 0.2592, "volume": 1521661.6, "close_time": 1761382799999, "quote_volume": 393396.02109, "trades": 4782, "taker_buy_base": 675610.0, "taker_buy_quote": 174678.07822 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.2593, "high": 0.2593, "low": 0.2555, "close": 0.2558, "volume": 2546311.3, "close_time": 1761386399999, "quote_volume": 655324.25625, "trades": 5837, "taker_buy_base": 754723.7, "taker_buy_quote": 194393.08688 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.2557, "high": 0.2569, "low": 0.2544, "close": 0.2563, "volume": 2387905.9, "close_time": 1761389999999, "quote_volume": 610091.3953, "trades": 5801, "taker_buy_base": 1072776.7, "taker_buy_quote": 274128.29342 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.2563, "high": 0.2564, "low": 0.2553, "close": 0.2562, "volume": 1156926.3, "close_time": 1761393599999, "quote_volume": 296013.55037, "trades": 3302, "taker_buy_base": 460306.0, "taker_buy_quote": 117788.92102 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.2561, "high": 0.2588, "low": 0.2557, "close": 0.2583, "volume": 1363093.9, "close_time": 1761397199999, "quote_volume": 350596.72025, "trades": 4580, "taker_buy_base": 598428.8, "taker_buy_quote": 153910.37682 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.2583, "high": 0.2583, "low": 0.2567, "close": 0.2576, "volume": 988531.5, "close_time": 1761400799999, "quote_volume": 254564.00392, "trades": 3613, "taker_buy_base": 412975.0, "taker_buy_quote": 106341.55027 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.2576, "high": 0.2606, "low": 0.2574, "close": 0.2604, "volume": 1667594.0, "close_time": 1761404399999, "quote_volume": 432149.14008, "trades": 5406, "taker_buy_base": 808242.3, "taker_buy_quote": 209480.6406 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.2605, "high": 0.261, "low": 0.2592, "close": 0.2602, "volume": 1998198.8, "close_time": 1761407999999, "quote_volume": 519699.26099, "trades": 6437, "taker_buy_base": 1023063.5, "taker_buy_quote": 266029.96994 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.2601, "high": 0.2633, "low": 0.2593, "close": 0.2608, "volume": 4002144.0, "close_time": 1761411599999, "quote_volume": 1046943.33156, "trades": 9920, "taker_buy_base": 2162530.5, "taker_buy_quote": 565694.611 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.2609, "high": 0.2619, "low": 0.2601, "close": 0.2605, "volume": 1280014.5, "close_time": 1761415199999, "quote_volume": 333743.15886, "trades": 4197, "taker_buy_base": 612357.9, "taker_buy_quote": 159678.87729 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.2605, "high": 0.261, "low": 0.26, "close": 0.2603, "volume": 1448707.2, "close_time": 1761418799999, "quote_volume": 377393.43148, "trades": 4149, "taker_buy_base": 681704.7, "taker_buy_quote": 177610.38186 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.2602, "high": 0.2617, "low": 0.259, "close": 0.2616, "volume": 1545718.9, "close_time": 1761422399999, "quote_volume": 401977.25652, "trades": 4322, "taker_buy_base": 687312.8, "taker_buy_quote": 178757.26295 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.2616, "high": 0.2635, "low": 0.2611, "close": 0.2611, "volume": 2051014.9, "close_time": 1761425999999, "quote_volume": 537993.89063, "trades": 5623, "taker_buy_base": 1109412.2, "taker_buy_quote": 291124.45201 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.2612, "high": 0.2623, "low": 0.2604, "close": 0.261, "volume": 1160646.5, "close_time": 1761429599999, "quote_volume": 303244.25919, "trades": 3922, "taker_buy_base": 493637.9, "taker_buy_quote": 128965.4857 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.261, "high": 0.2634, "low": 0.2585, "close": 0.2614, "volume": 2640452.6, "close_time": 1761433199999, "quote_volume": 688350.36464, "trades": 7183, "taker_buy_base": 1243349.9, "taker_buy_quote": 324342.83314 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.2614, "high": 0.2614, "low": 0.2589, "close": 0.2593, "volume": 1489420.8, "close_time": 1761436799999, "quote_volume": 387466.459, "trades": 4131, "taker_buy_base": 531628.3, "taker_buy_quote": 138373.52019 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2594, "high": 0.2601, "low": 0.258, "close": 0.259, "volume": 1394005.2, "close_time": 1761440399999, "quote_volume": 361151.101, "trades": 5119, "taker_buy_base": 674495.5, "taker_buy_quote": 174771.63947 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.2589, "high": 0.2593, "low": 0.256, "close": 0.2567, "volume": 1297781.6, "close_time": 1761443999999, "quote_volume": 334821.22627, "trades": 4612, "taker_buy_base": 414583.3, "taker_buy_quote": 106991.04594 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.2566, "high": 0.2573, "low": 0.2553, "close": 0.2562, "volume": 1055668.3, "close_time": 1761447599999, "quote_volume": 270698.76742, "trades": 4272, "taker_buy_base": 445636.7, "taker_buy_quote": 114269.79714 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.2561, "high": 0.2569, "low": 0.2552, "close": 0.2555, "volume": 1522880.2, "close_time": 1761451199999, "quote_volume": 389693.6809, "trades": 4848, "taker_buy_base": 668189.0, "taker_buy_quote": 171002.1671 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.2555, "high": 0.2581, "low": 0.2553, "close": 0.2576, "volume": 1332316.4, "close_time": 1761454799999, "quote_volume": 341831.61409, "trades": 3909, "taker_buy_base": 802937.0, "taker_buy_quote": 206064.94687 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.2577, "high": 0.2616, "low": 0.2573, "close": 0.2616, "volume": 1653235.8, "close_time": 1761458399999, "quote_volume": 429220.16278, "trades": 4237, "taker_buy_base": 887048.1, "taker_buy_quote": 230369.31088 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.2615, "high": 0.2638, "low": 0.2608, "close": 0.2625, "volume": 2258903.6, "close_time": 1761461999999, "quote_volume": 591915.63098, "trades": 6237, "taker_buy_base": 1084930.5, "taker_buy_quote": 284447.48127 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.2625, "high": 0.2626, "low": 0.261, "close": 0.2621, "volume": 2109083.0, "close_time": 1761465599999, "quote_volume": 552163.46815, "trades": 6528, "taker_buy_base": 1007558.8, "taker_buy_quote": 263783.77826 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.2621, "high": 0.2684, "low": 0.2613, "close": 0.2674, "volume": 3451371.3, "close_time": 1761469199999, "quote_volume": 914382.34046, "trades": 9383, "taker_buy_base": 1814184.4, "taker_buy_quote": 480808.21103 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.2675, "high": 0.2709, "low": 0.2667, "close": 0.2689, "volume": 5245815.7, "close_time": 1761472799999, "quote_volume": 1409692.28555, "trades": 14926, "taker_buy_base": 2965294.2, "taker_buy_quote": 796956.74576 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.269, "high": 0.2704, "low": 0.2672, "close": 0.2698, "volume": 3073288.4, "close_time": 1761476399999, "quote_volume": 825422.53558, "trades": 8466, "taker_buy_base": 1742523.7, "taker_buy_quote": 467971.5095 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.2697, "high": 0.2755, "low": 0.2684, "close": 0.2751, "volume": 5273332.6, "close_time": 1761479999999, "quote_volume": 1433847.20715, "trades": 17707, "taker_buy_base": 2639238.0, "taker_buy_quote": 717619.69164 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.2751, "high": 0.2795, "low": 0.2736, "close": 0.2743, "volume": 8181570.7, "close_time": 1761483599999, "quote_volume": 2255347.56003, "trades": 20695, "taker_buy_base": 4474215.5, "taker_buy_quote": 1234172.34747 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.2743, "high": 0.2762, "low": 0.2737, "close": 0.2748, "volume": 3545049.8, "close_time": 1761487199999, "quote_volume": 974650.74434, "trades": 11991, "taker_buy_base": 1692997.9, "taker_buy_quote": 465489.02398 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.2749, "high": 0.2753, "low": 0.2733, "close": 0.2741, "volume": 3818898.6, "close_time": 1761490799999, "quote_volume": 1047631.54126, "trades": 11634, "taker_buy_base": 1873181.4, "taker_buy_quote": 513995.66469 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.274, "high": 0.2756, "low": 0.2716, "close": 0.2748, "volume": 3060110.6, "close_time": 1761494399999, "quote_volume": 836321.85302, "trades": 9400, "taker_buy_base": 1495096.2, "taker_buy_quote": 408662.6506 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.2748, "high": 0.2749, "low": 0.2727, "close": 0.2733, "volume": 2487710.0, "close_time": 1761497999999, "quote_volume": 681022.48715, "trades": 8670, "taker_buy_base": 976552.0, "taker_buy_quote": 267424.5356 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.2733, "high": 0.2766, "low": 0.273, "close": 0.2751, "volume": 1981714.8, "close_time": 1761501599999, "quote_volume": 545159.68404, "trades": 7872, "taker_buy_base": 860975.2, "taker_buy_quote": 236728.09808 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.2752, "high": 0.2774, "low": 0.2747, "close": 0.2761, "volume": 2174643.1, "close_time": 1761505199999, "quote_volume": 600858.9147, "trades": 8248, "taker_buy_base": 1090987.4, "taker_buy_quote": 301461.11725 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.2761, "high": 0.2777, "low": 0.2753, "close": 0.2775, "volume": 2262566.1, "close_time": 1761508799999, "quote_volume": 625303.73261, "trades": 7736, "taker_buy_base": 1229541.3, "taker_buy_quote": 339903.88396 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.2775, "high": 0.2777, "low": 0.2741, "close": 0.2741, "volume": 1715141.3, "close_time": 1761512399999, "quote_volume": 472603.90103, "trades": 6812, "taker_buy_base": 675007.3, "taker_buy_quote": 186101.38488 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.2741, "high": 0.2746, "low": 0.2712, "close": 0.2733, "volume": 2372284.3, "close_time": 1761515999999, "quote_volume": 647246.47917, "trades": 7865, "taker_buy_base": 1092128.5, "taker_buy_quote": 297864.79316 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.2733, "high": 0.2796, "low": 0.2733, "close": 0.278, "volume": 4073679.1, "close_time": 1761519599999, "quote_volume": 1130236.94098, "trades": 18144, "taker_buy_base": 1996092.9, "taker_buy_quote": 554063.13126 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.278, "high": 0.2802, "low": 0.2771, "close": 0.2792, "volume": 2909142.8, "close_time": 1761523199999, "quote_volume": 811171.4556, "trades": 9847, "taker_buy_base": 1253314.7, "taker_buy_quote": 349496.52722 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2791, "high": 0.2814, "low": 0.2786, "close": 0.2808, "volume": 2183399.5, "close_time": 1761526799999, "quote_volume": 611662.1234, "trades": 8621, "taker_buy_base": 1134218.4, "taker_buy_quote": 317885.39816 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.2808, "high": 0.2813, "low": 0.2786, "close": 0.2805, "volume": 2369283.0, "close_time": 1761530399999, "quote_volume": 663854.37816, "trades": 8959, "taker_buy_base": 1157118.5, "taker_buy_quote": 324206.04648 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.2804, "high": 0.282, "low": 0.2775, "close": 0.2777, "volume": 2294117.0, "close_time": 1761533999999, "quote_volume": 641231.35377, "trades": 8505, "taker_buy_base": 949813.5, "taker_buy_quote": 265472.87929 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.2777, "high": 0.2784, "low": 0.2748, "close": 0.2752, "volume": 1328743.6, "close_time": 1761537599999, "quote_volume": 367361.6977, "trades": 5470, "taker_buy_base": 507014.2, "taker_buy_quote": 140257.47186 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.2752, "high": 0.2759, "low": 0.2735, "close": 0.2752, "volume": 1569684.9, "close_time": 1761541199999, "quote_volume": 431359.94717, "trades": 5075, "taker_buy_base": 718038.7, "taker_buy_quote": 197266.16655 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.2752, "high": 0.2789, "low": 0.2743, "close": 0.2747, "volume": 2701974.5, "close_time": 1761544799999, "quote_volume": 747193.88718, "trades": 8282, "taker_buy_base": 1307501.8, "taker_buy_quote": 362025.54214 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.2746, "high": 0.2761, "low": 0.2725, "close": 0.2753, "volume": 2881236.2, "close_time": 1761548399999, "quote_volume": 789290.62972, "trades": 8816, "taker_buy_base": 1387246.2, "taker_buy_quote": 380206.21791 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.2753, "high": 0.2778, "low": 0.2716, "close": 0.2741, "volume": 3787509.7, "close_time": 1761551999999, "quote_volume": 1040685.68166, "trades": 13764, "taker_buy_base": 1814665.6, "taker_buy_quote": 499199.24751 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.2741, "high": 0.2768, "low": 0.2727, "close": 0.2739, "volume": 3302769.3, "close_time": 1761555599999, "quote_volume": 907639.47764, "trades": 9912, "taker_buy_base": 1635127.8, "taker_buy_quote": 449392.15889 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.2739, "high": 0.2739, "low": 0.2688, "close": 0.2696, "volume": 4475296.7, "close_time": 1761559199999, "quote_volume": 1209430.62744, "trades": 13533, "taker_buy_base": 1753013.2, "taker_buy_quote": 473609.83904 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.2696, "high": 0.2713, "low": 0.2678, "close": 0.2695, "volume": 2693656.1, "close_time": 1761562799999, "quote_volume": 726408.90065, "trades": 8355, "taker_buy_base": 1143681.1, "taker_buy_quote": 308697.29357 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.2695, "high": 0.2715, "low": 0.2682, "close": 0.2709, "volume": 1853799.0, "close_time": 1761566399999, "quote_volume": 500296.05886, "trades": 8388, "taker_buy_base": 711112.7, "taker_buy_quote": 191901.79207 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.271, "high": 0.2713, "low": 0.2687, "close": 0.2688, "volume": 1953476.9, "close_time": 1761569999999, "quote_volume": 527439.63729, "trades": 7292, "taker_buy_base": 707787.8, "taker_buy_quote": 191110.21006 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.2688, "high": 0.27, "low": 0.265, "close": 0.2693, "volume": 3434126.6, "close_time": 1761573599999, "quote_volume": 920657.32529, "trades": 13312, "taker_buy_base": 1654759.9, "taker_buy_quote": 443716.89105 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.2694, "high": 0.2701, "low": 0.2663, "close": 0.2686, "volume": 1928231.8, "close_time": 1761577199999, "quote_volume": 516629.20832, "trades": 9179, "taker_buy_base": 900714.5, "taker_buy_quote": 241510.60234 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.2686, "high": 0.2714, "low": 0.2686, "close": 0.2697, "volume": 1767552.9, "close_time": 1761580799999, "quote_volume": 477345.34188, "trades": 8067, "taker_buy_base": 854168.1, "taker_buy_quote": 230756.17855 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.2698, "high": 0.2754, "low": 0.2694, "close": 0.275, "volume": 2375192.1, "close_time": 1761584399999, "quote_volume": 646030.01222, "trades": 9295, "taker_buy_base": 1305185.9, "taker_buy_quote": 355454.16565 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.275, "high": 0.2754, "low": 0.2721, "close": 0.273, "volume": 2302566.3, "close_time": 1761587999999, "quote_volume": 631148.22024, "trades": 9276, "taker_buy_base": 1115672.0, "taker_buy_quote": 305897.39827 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.273, "high": 0.274, "low": 0.2708, "close": 0.2712, "volume": 1586762.8, "close_time": 1761591599999, "quote_volume": 431698.11794, "trades": 5572, "taker_buy_base": 558258.2, "taker_buy_quote": 151904.80463 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.2712, "high": 0.2712, "low": 0.2679, "close": 0.2688, "volume": 2392501.8, "close_time": 1761595199999, "quote_volume": 644703.37171, "trades": 8094, "taker_buy_base": 925692.8, "taker_buy_quote": 249466.69357 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.2688, "high": 0.2688, "low": 0.2654, "close": 0.2661, "volume": 2851719.5, "close_time": 1761598799999, "quote_volume": 761601.77307, "trades": 8521, "taker_buy_base": 1218411.4, "taker_buy_quote": 325410.8856 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.266, "high": 0.2688, "low": 0.2657, "close": 0.2664, "volume": 1755952.7, "close_time": 1761602399999, "quote_volume": 470361.66912, "trades": 5864, "taker_buy_base": 845405.1, "taker_buy_quote": 226431.13029 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.2664, "high": 0.2675, "low": 0.2634, "close": 0.2638, "volume": 2422226.4, "close_time": 1761605999999, "quote_volume": 642469.39365, "trades": 9450, "taker_buy_base": 925319.9, "taker_buy_quote": 245293.60425 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.2638, "high": 0.2651, "low": 0.2624, "close": 0.2641, "volume": 1701010.5, "close_time": 1761609599999, "quote_volume": 448520.15046, "trades": 7965, "taker_buy_base": 778483.5, "taker_buy_quote": 205397.81809 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2641, "high": 0.2654, "low": 0.2626, "close": 0.2634, "volume": 1677760.6, "close_time": 1761613199999, "quote_volume": 442821.92378, "trades": 6834, "taker_buy_base": 723126.9, "taker_buy_quote": 190877.27676 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.2635, "high": 0.2654, "low": 0.2635, "close": 0.265, "volume": 1743527.8, "close_time": 1761616799999, "quote_volume": 461359.23374, "trades": 6424, "taker_buy_base": 810208.9, "taker_buy_quote": 214455.94701 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.2651, "high": 0.2652, "low": 0.2611, "close": 0.2636, "volume": 2449058.2, "close_time": 1761620399999, "quote_volume": 644957.7749, "trades": 8530, "taker_buy_base": 1043127.3, "taker_buy_quote": 274695.65939 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.2636, "high": 0.2644, "low": 0.261, "close": 0.2623, "volume": 1535659.6, "close_time": 1761623999999, "quote_volume": 402930.19806, "trades": 6905, "taker_buy_base": 608351.4, "taker_buy_quote": 159666.59548 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.2622, "high": 0.2658, "low": 0.2616, "close": 0.2652, "volume": 1080487.3, "close_time": 1761627599999, "quote_volume": 284438.38449, "trades": 5092, "taker_buy_base": 604317.5, "taker_buy_quote": 159250.41639 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.2653, "high": 0.2661, "low": 0.2605, "close": 0.2614, "volume": 2438376.5, "close_time": 1761631199999, "quote_volume": 641959.30344, "trades": 8788, "taker_buy_base": 1054962.2, "taker_buy_quote": 278090.63947 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.2614, "high": 0.2663, "low": 0.2604, "close": 0.2662, "volume": 4466589.4, "close_time": 1761634799999, "quote_volume": 1172460.18457, "trades": 10711, "taker_buy_base": 2101117.3, "taker_buy_quote": 551976.72776 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.2663, "high": 0.2673, "low": 0.2642, "close": 0.2652, "volume": 1819000.4, "close_time": 1761638399999, "quote_volume": 483615.84959, "trades": 8609, "taker_buy_base": 875100.7, "taker_buy_quote": 232638.03936 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.2652, "high": 0.2684, "low": 0.2644, "close": 0.2676, "volume": 1786606.4, "close_time": 1761641999999, "quote_volume": 476479.56873, "trades": 6761, "taker_buy_base": 924370.6, "taker_buy_quote": 246630.97335 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.2676, "high": 0.2681, "low": 0.2652, "close": 0.2675, "volume": 1555341.4, "close_time": 1761645599999, "quote_volume": 414333.98924, "trades": 5923, "taker_buy_base": 624320.9, "taker_buy_quote": 166270.76202 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.2675, "high": 0.2675, "low": 0.2653, "close": 0.2665, "volume": 1226420.3, "close_time": 1761649199999, "quote_volume": 326284.56394, "trades": 5003, "taker_buy_base": 556131.9, "taker_buy_quote": 147971.03791 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.2665, "high": 0.2672, "low": 0.2645, "close": 0.2648, "volume": 1196582.6, "close_time": 1761652799999, "quote_volume": 318200.90229, "trades": 5606, "taker_buy_base": 546104.3, "taker_buy_quote": 145220.60808 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.2648, "high": 0.269, "low": 0.2646, "close": 0.2686, "volume": 1745259.0, "close_time": 1761656399999, "quote_volume": 466052.94109, "trades": 5344, "taker_buy_base": 1081460.2, "taker_buy_quote": 288870.70551 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.2686, "high": 0.2775, "low": 0.2686, "close": 0.2757, "volume": 5104483.2, "close_time": 1761659999999, "quote_volume": 1394164.77748, "trades": 18610, "taker_buy_base": 3231455.3, "taker_buy_quote": 883640.61879 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.2758, "high": 0.2764, "low": 0.2633, "close": 0.2685, "volume": 6434435.8, "close_time": 1761663599999, "quote_volume": 1734018.54096, "trades": 25819, "taker_buy_base": 2664982.6, "taker_buy_quote": 717602.9197 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.2686, "high": 0.2706, "low": 0.2668, "close": 0.2689, "volume": 2277572.3, "close_time": 1761667199999, "quote_volume": 612003.29438, "trades": 9710, "taker_buy_base": 1258904.2, "taker_buy_quote": 338373.24948 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.2688, "high": 0.2722, "low": 0.2685, "close": 0.2705, "volume": 2271726.1, "close_time": 1761670799999, "quote_volume": 613527.72543, "trades": 10652, "taker_buy_base": 1217715.3, "taker_buy_quote": 328869.15362 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.2705, "high": 0.2723, "low": 0.2675, "close": 0.2677, "volume": 2691366.6, "close_time": 1761674399999, "quote_volume": 726288.92416, "trades": 8619, "taker_buy_base": 1353440.7, "taker_buy_quote": 365347.84569 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.2677, "high": 0.2682, "low": 0.2643, "close": 0.2654, "volume": 3461252.5, "close_time": 1761677999999, "quote_volume": 922028.0656, "trades": 8789, "taker_buy_base": 1554895.2, "taker_buy_quote": 414465.1993 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.2655, "high": 0.2657, "low": 0.2572, "close": 0.2598, "volume": 5893970.2, "close_time": 1761681599999, "quote_volume": 1536789.28972, "trades": 19040, "taker_buy_base": 2179022.6, "taker_buy_quote": 568389.61926 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.2598, "high": 0.2598, "low": 0.2519, "close": 0.2554, "volume": 7658556.0, "close_time": 1761685199999, "quote_volume": 1954748.45229, "trades": 29088, "taker_buy_base": 2926416.3, "taker_buy_quote": 747091.86743 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.2553, "high": 0.2586, "low": 0.2513, "close": 0.2567, "volume": 4276159.9, "close_time": 1761688799999, "quote_volume": 1089135.25576, "trades": 11662, "taker_buy_base": 1952561.1, "taker_buy_quote": 497475.95126 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.2567, "high": 0.2591, "low": 0.2559, "close": 0.2586, "volume": 1754645.4, "close_time": 1761692399999, "quote_volume": 452039.39595, "trades": 5917, "taker_buy_base": 884043.1, "taker_buy_quote": 227759.44749 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.2586, "high": 0.2591, "low": 0.2564, "close": 0.2574, "volume": 1336103.3, "close_time": 1761695999999, "quote_volume": 344170.94541, "trades": 3756, "taker_buy_base": 324916.6, "taker_buy_quote": 83760.56946 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2574, "high": 0.2591, "low": 0.2563, "close": 0.2569, "volume": 1644459.2, "close_time": 1761699599999, "quote_volume": 423632.92121, "trades": 4928, "taker_buy_base": 695425.1, "taker_buy_quote": 179117.73827 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.2568, "high": 0.2596, "low": 0.2565, "close": 0.2576, "volume": 1428472.1, "close_time": 1761703199999, "quote_volume": 368006.41407, "trades": 5684, "taker_buy_base": 663379.2, "taker_buy_quote": 170916.79561 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.2577, "high": 0.2594, "low": 0.2575, "close": 0.2582, "volume": 784857.8, "close_time": 1761706799999, "quote_volume": 202787.17767, "trades": 3173, "taker_buy_base": 356752.8, "taker_buy_quote": 92169.97284 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.2583, "high": 0.2587, "low": 0.2567, "close": 0.2569, "volume": 1085922.9, "close_time": 1761710399999, "quote_volume": 279602.6369, "trades": 4096, "taker_buy_base": 401065.5, "taker_buy_quote": 103301.88835 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.2569, "high": 0.2588, "low": 0.2568, "close": 0.2581, "volume": 587672.0, "close_time": 1761713999999, "quote_volume": 151662.91524, "trades": 2650, "taker_buy_base": 349316.8, "taker_buy_quote": 90151.53418 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.258, "high": 0.2594, "low": 0.2571, "close": 0.2581, "volume": 1481701.9, "close_time": 1761717599999, "quote_volume": 382645.43743, "trades": 5277, "taker_buy_base": 655224.8, "taker_buy_quote": 169270.17581 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.2581, "high": 0.2618, "low": 0.2574, "close": 0.2604, "volume": 2420527.9, "close_time": 1761721199999, "quote_volume": 628200.57348, "trades": 5701, "taker_buy_base": 1359519.9, "taker_buy_quote": 352952.20948 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.2605, "high": 0.261, "low": 0.2578, "close": 0.2589, "volume": 2048324.0, "close_time": 1761724799999, "quote_volume": 531231.34184, "trades": 5985, "taker_buy_base": 708332.7, "taker_buy_quote": 183791.22537 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.2589, "high": 0.2592, "low": 0.2554, "close": 0.2567, "volume": 4769611.9, "close_time": 1761728399999, "quote_volume": 1225324.1846, "trades": 6803, "taker_buy_base": 2350460.6, "taker_buy_quote": 603431.58888 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.2566, "high": 0.2576, "low": 0.2553, "close": 0.257, "volume": 956182.4, "close_time": 1761731999999, "quote_volume": 245187.24592, "trades": 3760, "taker_buy_base": 326498.8, "taker_buy_quote": 83788.52836 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.2569, "high": 0.2616, "low": 0.2566, "close": 0.26, "volume": 1251403.2, "close_time": 1761735599999, "quote_volume": 324801.63911, "trades": 4815, "taker_buy_base": 661512.8, "taker_buy_quote": 171719.96131 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.26, "high": 0.2615, "low": 0.2589, "close": 0.2606, "volume": 1196963.8, "close_time": 1761739199999, "quote_volume": 312007.70032, "trades": 3984, "taker_buy_base": 621045.0, "taker_buy_quote": 161975.8624 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.2606, "high": 0.2634, "low": 0.2604, "close": 0.2614, "volume": 1533755.1, "close_time": 1761742799999, "quote_volume": 401602.40825, "trades": 4688, "taker_buy_base": 751400.8, "taker_buy_quote": 196694.83907 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.2615, "high": 0.2648, "low": 0.2614, "close": 0.2625, "volume": 1507056.1, "close_time": 1761746399999, "quote_volume": 395986.54541, "trades": 7196, "taker_buy_base": 699629.7, "taker_buy_quote": 183930.31576 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.2625, "high": 0.263, "low": 0.2599, "close": 0.2623, "volume": 2387422.9, "close_time": 1761749999999, "quote_volume": 623720.60137, "trades": 8045, "taker_buy_base": 1070011.9, "taker_buy_quote": 279534.74279 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.2623, "high": 0.2628, "low": 0.2564, "close": 0.2584, "volume": 4756344.1, "close_time": 1761753599999, "quote_volume": 1234856.26954, "trades": 12923, "taker_buy_base": 2035234.2, "taker_buy_quote": 528802.30859 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.2584, "high": 0.2623, "low": 0.2573, "close": 0.2597, "volume": 1485586.5, "close_time": 1761757199999, "quote_volume": 386150.47915, "trades": 8214, "taker_buy_base": 680915.6, "taker_buy_quote": 176881.66983 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.2596, "high": 0.2675, "low": 0.2594, "close": 0.2673, "volume": 1398652.3, "close_time": 1761760799999, "quote_volume": 368545.69206, "trades": 6727, "taker_buy_base": 771583.6, "taker_buy_quote": 203032.99855 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.2673, "high": 0.2718, "low": 0.2568, "close": 0.2678, "volume": 15549339.0, "close_time": 1761764399999, "quote_volume": 4104726.8337, "trades": 64183, "taker_buy_base": 7494593.1, "taker_buy_quote": 1979038.13419 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.2678, "high": 0.2735, "low": 0.2658, "close": 0.2683, "volume": 4319659.9, "close_time": 1761767999999, "quote_volume": 1164215.66206, "trades": 23704, "taker_buy_base": 2267575.0, "taker_buy_quote": 611526.30747 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.2684, "high": 0.2719, "low": 0.2666, "close": 0.2714, "volume": 2572259.7, "close_time": 1761771599999, "quote_volume": 693178.72641, "trades": 11641, "taker_buy_base": 1344933.8, "taker_buy_quote": 362667.31216 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.2713, "high": 0.2723, "low": 0.2688, "close": 0.2694, "volume": 1442800.8, "close_time": 1761775199999, "quote_volume": 390033.58355, "trades": 4417, "taker_buy_base": 693325.7, "taker_buy_quote": 187516.03859 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.2694, "high": 0.2696, "low": 0.2665, "close": 0.267, "volume": 898817.4, "close_time": 1761778799999, "quote_volume": 240732.48496, "trades": 3850, "taker_buy_base": 361342.6, "taker_buy_quote": 96895.17185 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.2669, "high": 0.2669, "low": 0.2591, "close": 0.262, "volume": 3090586.1, "close_time": 1761782399999, "quote_volume": 811445.80372, "trades": 7763, "taker_buy_base": 1293697.2, "taker_buy_quote": 339378.42103 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2621, "high": 0.2664, "low": 0.2605, "close": 0.2657, "volume": 1446453.5, "close_time": 1761785999999, "quote_volume": 381155.8067, "trades": 6698, "taker_buy_base": 933420.3, "taker_buy_quote": 245967.72131 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.2657, "high": 0.2662, "low": 0.263, "close": 0.264, "volume": 1124720.5, "close_time": 1761789599999, "quote_volume": 297425.1195, "trades": 6187, "taker_buy_base": 536557.7, "taker_buy_quote": 141862.66194 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.264, "high": 0.2681, "low": 0.2635, "close": 0.2659, "volume": 551769.8, "close_time": 1761793199999, "quote_volume": 146999.13976, "trades": 3725, "taker_buy_base": 304008.5, "taker_buy_quote": 80927.49714 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.266, "high": 0.2665, "low": 0.264, "close": 0.2648, "volume": 1224522.2, "close_time": 1761796799999, "quote_volume": 324765.75062, "trades": 5081, "taker_buy_base": 677846.7, "taker_buy_quote": 179809.9371 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.2648, "high": 0.2648, "low": 0.2522, "close": 0.2558, "volume": 5756187.6, "close_time": 1761800399999, "quote_volume": 1479703.85853, "trades": 25522, "taker_buy_base": 2585822.0, "taker_buy_quote": 664435.02276 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.2559, "high": 0.2612, "low": 0.2545, "close": 0.2602, "volume": 2180929.0, "close_time": 1761803999999, "quote_volume": 561817.72477, "trades": 11510, "taker_buy_base": 1170233.0, "taker_buy_quote": 301462.00184 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.2601, "high": 0.2603, "low": 0.257, "close": 0.2575, "volume": 1612067.4, "close_time": 1761807599999, "quote_volume": 416621.47565, "trades": 7714, "taker_buy_base": 769142.4, "taker_buy_quote": 198696.3809 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.2575, "high": 0.2614, "low": 0.2573, "close": 0.2599, "volume": 1744605.8, "close_time": 1761811199999, "quote_volume": 453770.67163, "trades": 7294, "taker_buy_base": 818219.2, "taker_buy_quote": 212835.36246 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.2598, "high": 0.2601, "low": 0.2566, "close": 0.2568, "volume": 1175201.4, "close_time": 1761814799999, "quote_volume": 303615.84807, "trades": 5350, "taker_buy_base": 615262.3, "taker_buy_quote": 158937.19365 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.2568, "high": 0.2569, "low": 0.2534, "close": 0.2536, "volume": 2100732.6, "close_time": 1761818399999, "quote_volume": 534859.69879, "trades": 7810, "taker_buy_base": 1024088.8, "taker_buy_quote": 260871.74616 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.2535, "high": 0.2548, "low": 0.2518, "close": 0.2524, "volume": 2557090.6, "close_time": 1761821999999, "quote_volume": 647781.40029, "trades": 9947, "taker_buy_base": 1216222.9, "taker_buy_quote": 308135.51221 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.2524, "high": 0.254, "low": 0.2503, "close": 0.2506, "volume": 2138912.8, "close_time": 1761825599999, "quote_volume": 539793.10641, "trades": 9419, "taker_buy_base": 961592.4, "taker_buy_quote": 242808.8374 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.2507, "high": 0.2515, "low": 0.245, "close": 0.2473, "volume": 5618027.8, "close_time": 1761829199999, "quote_volume": 1393066.48032, "trades": 22029, "taker_buy_base": 2689735.4, "taker_buy_quote": 666823.74038 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.2473, "high": 0.2484, "low": 0.2412, "close": 0.2428, "volume": 3883596.9, "close_time": 1761832799999, "quote_volume": 950215.54131, "trades": 20146, "taker_buy_base": 1959252.9, "taker_buy_quote": 479285.52921 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.2429, "high": 0.2451, "low": 0.2418, "close": 0.2435, "volume": 2840702.1, "close_time": 1761836399999, "quote_volume": 691869.43701, "trades": 13662, "taker_buy_base": 1490751.8, "taker_buy_quote": 363165.75222 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.2434, "high": 0.2443, "low": 0.2381, "close": 0.2388, "volume": 3234452.1, "close_time": 1761839999999, "quote_volume": 776747.38113, "trades": 14307, "taker_buy_base": 1534274.5, "taker_buy_quote": 368431.5226 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2388, "high": 0.2419, "low": 0.238, "close": 0.2402, "volume": 3197478.1, "close_time": 1761843599999, "quote_volume": 768672.74452, "trades": 12473, "taker_buy_base": 1649825.4, "taker_buy_quote": 396633.75352 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.2402, "high": 0.2402, "low": 0.2333, "close": 0.2376, "volume": 6054826.1, "close_time": 1761847199999, "quote_volume": 1431995.1992, "trades": 20285, "taker_buy_base": 3008455.6, "taker_buy_quote": 711772.28643 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.2375, "high": 0.2381, "low": 0.2335, "close": 0.234, "volume": 2619287.5, "close_time": 1761850799999, "quote_volume": 617397.82071, "trades": 11682, "taker_buy_base": 1470851.0, "taker_buy_quote": 346702.95388 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.234, "high": 0.2344, "low": 0.231, "close": 0.2324, "volume": 3645245.2, "close_time": 1761854399999, "quote_volume": 848185.81703, "trades": 16618, "taker_buy_base": 1752759.8, "taker_buy_quote": 407900.47455 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2326, "high": 0.2372, "low": 0.2315, "close": 0.2357, "volume": 5868524.4, "close_time": 1761857999999, "quote_volume": 1379929.52453, "trades": 19726, "taker_buy_base": 3290356.1, "taker_buy_quote": 773600.87277 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.2357, "high": 0.2379, "low": 0.2347, "close": 0.2369, "volume": 1722870.6, "close_time": 1761861599999, "quote_volume": 406521.04893, "trades": 6742, "taker_buy_base": 795833.2, "taker_buy_quote": 187845.96248 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.237, "high": 0.2386, "low": 0.2363, "close": 0.2379, "volume": 1331402.1, "close_time": 1761865199999, "quote_volume": 316244.38325, "trades": 5223, "taker_buy_base": 598736.6, "taker_buy_quote": 142242.20025 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.238, "high": 0.2404, "low": 0.237, "close": 0.2404, "volume": 1740681.3, "close_time": 1761868799999, "quote_volume": 415281.15057, "trades": 6802, "taker_buy_base": 951956.6, "taker_buy_quote": 227207.27262 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2403, "high": 0.2421, "low": 0.2387, "close": 0.2417, "volume": 2450796.5, "close_time": 1761872399999, "quote_volume": 588486.56705, "trades": 9087, "taker_buy_base": 1149704.1, "taker_buy_quote": 276055.19297 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.2418, "high": 0.244, "low": 0.2411, "close": 0.2437, "volume": 1994191.9, "close_time": 1761875999999, "quote_volume": 484682.09449, "trades": 8343, "taker_buy_base": 1000627.3, "taker_buy_quote": 243227.5955 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.2437, "high": 0.2441, "low": 0.2406, "close": 0.2418, "volume": 1396837.8, "close_time": 1761879599999, "quote_volume": 338718.85271, "trades": 6197, "taker_buy_base": 469983.4, "taker_buy_quote": 114032.74546 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.2418, "high": 0.2425, "low": 0.2401, "close": 0.2407, "volume": 620306.9, "close_time": 1761883199999, "quote_volume": 149700.52069, "trades": 3315, "taker_buy_base": 301760.8, "taker_buy_quote": 72836.78707 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.2408, "high": 0.2435, "low": 0.2408, "close": 0.2432, "volume": 2080608.6, "close_time": 1761886799999, "quote_volume": 504523.93818, "trades": 8017, "taker_buy_base": 1085305.5, "taker_buy_quote": 263196.80254 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.2431, "high": 0.2436, "low": 0.2408, "close": 0.2412, "volume": 1637810.2, "close_time": 1761890399999, "quote_volume": 396781.31551, "trades": 4505, "taker_buy_base": 745081.3, "taker_buy_quote": 180438.03208 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.2412, "high": 0.2415, "low": 0.2391, "close": 0.2398, "volume": 1129264.9, "close_time": 1761893999999, "quote_volume": 270980.37781, "trades": 4320, "taker_buy_base": 451707.9, "taker_buy_quote": 108410.04657 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.2399, "high": 0.2405, "low": 0.2387, "close": 0.2399, "volume": 1027474.2, "close_time": 1761897599999, "quote_volume": 246290.74017, "trades": 3817, "taker_buy_base": 513945.0, "taker_buy_quote": 123239.2578 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2398, "high": 0.2413, "low": 0.2378, "close": 0.241, "volume": 1234204.9, "close_time": 1761901199999, "quote_volume": 295601.1101, "trades": 4572, "taker_buy_base": 666592.0, "taker_buy_quote": 159795.7652 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.2409, "high": 0.2423, "low": 0.2398, "close": 0.2414, "volume": 1484102.3, "close_time": 1761904799999, "quote_volume": 357739.6833, "trades": 4758, "taker_buy_base": 970875.0, "taker_buy_quote": 234015.15905 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.2415, "high": 0.2422, "low": 0.2399, "close": 0.2401, "volume": 925477.3, "close_time": 1761908399999, "quote_volume": 223261.04796, "trades": 4313, "taker_buy_base": 491317.7, "taker_buy_quote": 118553.16167 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.2401, "high": 0.2437, "low": 0.2391, "close": 0.2432, "volume": 1261388.1, "close_time": 1761911999999, "quote_volume": 304389.60293, "trades": 5171, "taker_buy_base": 709169.1, "taker_buy_quote": 171269.56332 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.2432, "high": 0.2443, "low": 0.2393, "close": 0.2394, "volume": 1736973.9, "close_time": 1761915599999, "quote_volume": 420326.19369, "trades": 6794, "taker_buy_base": 808976.1, "taker_buy_quote": 195992.27834 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.2395, "high": 0.2427, "low": 0.2393, "close": 0.2421, "volume": 1883191.2, "close_time": 1761919199999, "quote_volume": 453421.46884, "trades": 7261, "taker_buy_base": 826994.8, "taker_buy_quote": 199160.6514 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.2422, "high": 0.2431, "low": 0.24, "close": 0.2423, "volume": 1787847.1, "close_time": 1761922799999, "quote_volume": 431505.3019, "trades": 8947, "taker_buy_base": 992532.0, "taker_buy_quote": 239568.86133 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.2423, "high": 0.2439, "low": 0.2403, "close": 0.2405, "volume": 2162333.5, "close_time": 1761926399999, "quote_volume": 523749.65384, "trades": 9004, "taker_buy_base": 1121161.4, "taker_buy_quote": 271679.1213 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2404, "high": 0.241, "low": 0.2334, "close": 0.2339, "volume": 3956869.0, "close_time": 1761929999999, "quote_volume": 940958.22677, "trades": 11963, "taker_buy_base": 1901712.8, "taker_buy_quote": 452605.57901 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.2338, "high": 0.2367, "low": 0.2315, "close": 0.2352, "volume": 3158339.0, "close_time": 1761933599999, "quote_volume": 740325.76133, "trades": 13549, "taker_buy_base": 1975985.9, "taker_buy_quote": 463539.43274 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.2352, "high": 0.2374, "low": 0.233, "close": 0.2354, "volume": 2678797.6, "close_time": 1761937199999, "quote_volume": 630332.0182, "trades": 9526, "taker_buy_base": 1396523.0, "taker_buy_quote": 328904.03975 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.2353, "high": 0.2393, "low": 0.2332, "close": 0.2382, "volume": 2868789.8, "close_time": 1761940799999, "quote_volume": 678269.44124, "trades": 8976, "taker_buy_base": 1338260.4, "taker_buy_quote": 316482.54226 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.2381, "high": 0.2385, "low": 0.233, "close": 0.2333, "volume": 1985864.3, "close_time": 1761944399999, "quote_volume": 468249.2415, "trades": 7735, "taker_buy_base": 1070309.6, "taker_buy_quote": 252528.33564 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.2333, "high": 0.2346, "low": 0.2318, "close": 0.2324, "volume": 2540841.3, "close_time": 1761947999999, "quote_volume": 591378.26905, "trades": 9799, "taker_buy_base": 1283238.1, "taker_buy_quote": 298672.1271 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.2324, "high": 0.2346, "low": 0.2316, "close": 0.2343, "volume": 1843091.1, "close_time": 1761951599999, "quote_volume": 429258.7227, "trades": 7062, "taker_buy_base": 978850.0, "taker_buy_quote": 228076.72344 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.2342, "high": 0.2379, "low": 0.2341, "close": 0.2364, "volume": 1438836.6, "close_time": 1761955199999, "quote_volume": 339765.47844, "trades": 6281, "taker_buy_base": 790478.5, "taker_buy_quote": 186682.89542 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2365, "high": 0.2371, "low": 0.2352, "close": 0.2366, "volume": 1271859.7, "close_time": 1761958799999, "quote_volume": 300483.98895, "trades": 6184, "taker_buy_base": 595587.2, "taker_buy_quote": 140734.13613 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.2366, "high": 0.2387, "low": 0.2336, "close": 0.2337, "volume": 2438660.7, "close_time": 1761962399999, "quote_volume": 575435.75441, "trades": 6784, "taker_buy_base": 874642.1, "taker_buy_quote": 206357.45092 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.2336, "high": 0.236, "low": 0.2321, "close": 0.2357, "volume": 1188249.8, "close_time": 1761965999999, "quote_volume": 278049.09607, "trades": 5264, "taker_buy_base": 572015.9, "taker_buy_quote": 133889.5803 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.2357, "high": 0.238, "low": 0.2355, "close": 0.2364, "volume": 1299886.0, "close_time": 1761969599999, "quote_volume": 307884.88246, "trades": 4281, "taker_buy_base": 715835.3, "taker_buy_quote": 169574.63906 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2363, "high": 0.2381, "low": 0.2347, "close": 0.2358, "volume": 1399251.4, "close_time": 1761973199999, "quote_volume": 330613.30442, "trades": 5447, "taker_buy_base": 665041.8, "taker_buy_quote": 157209.6353 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.2357, "high": 0.2374, "low": 0.2351, "close": 0.2357, "volume": 1948834.1, "close_time": 1761976799999, "quote_volume": 460353.47987, "trades": 5072, "taker_buy_base": 1095016.9, "taker_buy_quote": 258666.42514 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.2356, "high": 0.2409, "low": 0.2355, "close": 0.2409, "volume": 2679963.5, "close_time": 1761980399999, "quote_volume": 638142.89547, "trades": 8199, "taker_buy_base": 1515709.0, "taker_buy_quote": 360965.09528 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.2409, "high": 0.2434, "low": 0.2398, "close": 0.2429, "volume": 3352846.6, "close_time": 1761983999999, "quote_volume": 809486.84572, "trades": 10760, "taker_buy_base": 1581279.3, "taker_buy_quote": 381904.71879 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.2429, "high": 0.2454, "low": 0.2419, "close": 0.2446, "volume": 3761514.0, "close_time": 1761987599999, "quote_volume": 916392.19906, "trades": 13206, "taker_buy_base": 1872913.0, "taker_buy_quote": 456528.99789 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.2446, "high": 0.246, "low": 0.2429, "close": 0.2436, "volume": 3079364.0, "close_time": 1761991199999, "quote_volume": 752830.59679, "trades": 9341, "taker_buy_base": 1503523.5, "taker_buy_quote": 367715.30158 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.2436, "high": 0.2495, "low": 0.2434, "close": 0.2488, "volume": 3236047.4, "close_time": 1761994799999, "quote_volume": 798404.44318, "trades": 11892, "taker_buy_base": 1689615.0, "taker_buy_quote": 416963.20707 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.2488, "high": 0.2498, "low": 0.2456, "close": 0.2477, "volume": 2302957.7, "close_time": 1761998399999, "quote_volume": 570332.77947, "trades": 8721, "taker_buy_base": 1019390.5, "taker_buy_quote": 252550.51481 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.2476, "high": 0.2502, "low": 0.2464, "close": 0.2497, "volume": 2568965.3, "close_time": 1762001999999, "quote_volume": 637791.62218, "trades": 9229, "taker_buy_base": 1343835.2, "taker_buy_quote": 333777.01258 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.2497, "high": 0.2515, "low": 0.2477, "close": 0.2505, "volume": 2576227.9, "close_time": 1762005599999, "quote_volume": 643546.9805, "trades": 10430, "taker_buy_base": 1406440.4, "taker_buy_quote": 351367.70149 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.2505, "high": 0.2513, "low": 0.2462, "close": 0.2487, "volume": 2819028.1, "close_time": 1762009199999, "quote_volume": 700130.10563, "trades": 10661, "taker_buy_base": 1272452.1, "taker_buy_quote": 316155.76773 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.2487, "high": 0.252, "low": 0.2475, "close": 0.2515, "volume": 2096456.3, "close_time": 1762012799999, "quote_volume": 524262.44039, "trades": 9692, "taker_buy_base": 948196.5, "taker_buy_quote": 237226.08505 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.2515, "high": 0.2569, "low": 0.2509, "close": 0.2557, "volume": 3295693.7, "close_time": 1762016399999, "quote_volume": 838196.0868, "trades": 12674, "taker_buy_base": 1693036.1, "taker_buy_quote": 430669.47296 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.2557, "high": 0.2615, "low": 0.2542, "close": 0.2615, "volume": 4466660.4, "close_time": 1762019999999, "quote_volume": 1150772.06769, "trades": 17043, "taker_buy_base": 2512591.4, "taker_buy_quote": 647709.03693 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.2616, "high": 0.2622, "low": 0.2558, "close": 0.258, "volume": 4820969.8, "close_time": 1762023599999, "quote_volume": 1246342.01009, "trades": 16774, "taker_buy_base": 2210495.0, "taker_buy_quote": 571763.90894 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.2579, "high": 0.2583, "low": 0.2549, "close": 0.2555, "volume": 2515956.5, "close_time": 1762027199999, "quote_volume": 645642.00686, "trades": 10636, "taker_buy_base": 1080395.6, "taker_buy_quote": 277403.74498 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.2555, "high": 0.2574, "low": 0.2544, "close": 0.257, "volume": 2589524.6, "close_time": 1762030799999, "quote_volume": 662334.45922, "trades": 9324, "taker_buy_base": 1405628.4, "taker_buy_quote": 359690.09775 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.2571, "high": 0.2589, "low": 0.2556, "close": 0.2561, "volume": 1566079.9, "close_time": 1762034399999, "quote_volume": 403097.12543, "trades": 7713, "taker_buy_base": 692588.1, "taker_buy_quote": 178209.66197 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.2561, "high": 0.2573, "low": 0.2548, "close": 0.2566, "volume": 1377256.2, "close_time": 1762037999999, "quote_volume": 352505.51327, "trades": 5950, "taker_buy_base": 667627.1, "taker_buy_quote": 170886.07413 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.2567, "high": 0.2603, "low": 0.2556, "close": 0.2591, "volume": 2333471.1, "close_time": 1762041599999, "quote_volume": 600513.19167, "trades": 7368, "taker_buy_base": 1218751.3, "taker_buy_quote": 313755.67854 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2591, "high": 0.2595, "low": 0.2571, "close": 0.2585, "volume": 1357223.9, "close_time": 1762045199999, "quote_volume": 350708.42593, "trades": 6281, "taker_buy_base": 685383.1, "taker_buy_quote": 177199.98122 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.2585, "high": 0.2603, "low": 0.2561, "close": 0.2569, "volume": 1243982.7, "close_time": 1762048799999, "quote_volume": 321208.85014, "trades": 6099, "taker_buy_base": 534114.9, "taker_buy_quote": 138029.2716 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.2569, "high": 0.2587, "low": 0.2555, "close": 0.2574, "volume": 1073078.8, "close_time": 1762052399999, "quote_volume": 276130.55477, "trades": 5217, "taker_buy_base": 440252.9, "taker_buy_quote": 113351.66991 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.2574, "high": 0.2579, "low": 0.2558, "close": 0.2566, "volume": 1013405.5, "close_time": 1762055999999, "quote_volume": 260365.4866, "trades": 4823, "taker_buy_base": 417547.9, "taker_buy_quote": 107278.91292 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2565, "high": 0.2726, "low": 0.256, "close": 0.2704, "volume": 9031024.3, "close_time": 1762059599999, "quote_volume": 2406711.41044, "trades": 26932, "taker_buy_base": 5673922.6, "taker_buy_quote": 1511871.596 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.2705, "high": 0.2742, "low": 0.2663, "close": 0.2676, "volume": 7222553.4, "close_time": 1762063199999, "quote_volume": 1955742.50997, "trades": 27588, "taker_buy_base": 3523591.2, "taker_buy_quote": 953990.91052 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.2676, "high": 0.2677, "low": 0.2637, "close": 0.2647, "volume": 3700766.8, "close_time": 1762066799999, "quote_volume": 982599.43776, "trades": 12860, "taker_buy_base": 1443527.6, "taker_buy_quote": 383444.65806 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.2646, "high": 0.2668, "low": 0.264, "close": 0.2664, "volume": 3201773.4, "close_time": 1762070399999, "quote_volume": 849887.12158, "trades": 10652, "taker_buy_base": 1794041.9, "taker_buy_quote": 476217.29744 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.2664, "high": 0.2669, "low": 0.2612, "close": 0.2622, "volume": 3258407.7, "close_time": 1762073999999, "quote_volume": 860379.41954, "trades": 9826, "taker_buy_base": 1420086.8, "taker_buy_quote": 375247.04984 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.2622, "high": 0.264, "low": 0.2601, "close": 0.2614, "volume": 2842963.0, "close_time": 1762077599999, "quote_volume": 745231.76671, "trades": 10848, "taker_buy_base": 1298956.3, "taker_buy_quote": 340713.52127 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.2614, "high": 0.2633, "low": 0.259, "close": 0.2611, "volume": 2531602.2, "close_time": 1762081199999, "quote_volume": 661137.80148, "trades": 9801, "taker_buy_base": 1264935.0, "taker_buy_quote": 330568.66098 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.261, "high": 0.2665, "low": 0.2609, "close": 0.2665, "volume": 2841069.4, "close_time": 1762084799999, "quote_volume": 750218.73695, "trades": 9296, "taker_buy_base": 1688111.5, "taker_buy_quote": 445528.66142 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2665, "high": 0.2667, "low": 0.2582, "close": 0.2582, "volume": 3626265.6, "close_time": 1762088399999, "quote_volume": 949051.3411, "trades": 13426, "taker_buy_base": 1377027.0, "taker_buy_quote": 360512.74037 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.2582, "high": 0.2588, "low": 0.2427, "close": 0.2451, "volume": 19050339.5, "close_time": 1762091999999, "quote_volume": 4752605.80393, "trades": 45941, "taker_buy_base": 8852452.7, "taker_buy_quote": 2205515.75062 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.245, "high": 0.2482, "low": 0.2412, "close": 0.2423, "volume": 11059986.9, "close_time": 1762095599999, "quote_volume": 2709408.1404, "trades": 33799, "taker_buy_base": 5303061.2, "taker_buy_quote": 1299717.98208 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.2422, "high": 0.2481, "low": 0.2414, "close": 0.2447, "volume": 4808045.2, "close_time": 1762099199999, "quote_volume": 1177123.75441, "trades": 17268, "taker_buy_base": 2460460.9, "taker_buy_quote": 602605.79587 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2447, "high": 0.246, "low": 0.2406, "close": 0.2453, "volume": 3305191.0, "close_time": 1762102799999, "quote_volume": 804827.13471, "trades": 14735, "taker_buy_base": 1594625.1, "taker_buy_quote": 388527.57702 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.2453, "high": 0.246, "low": 0.243, "close": 0.2441, "volume": 1539902.6, "close_time": 1762106399999, "quote_volume": 376829.71146, "trades": 6371, "taker_buy_base": 687045.3, "taker_buy_quote": 168203.31009 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.2441, "high": 0.2449, "low": 0.2425, "close": 0.2436, "volume": 1388765.0, "close_time": 1762109999999, "quote_volume": 338527.30872, "trades": 5626, "taker_buy_base": 698107.2, "taker_buy_quote": 170188.0983 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.2437, "high": 0.2441, "low": 0.2416, "close": 0.2441, "volume": 1475198.5, "close_time": 1762113599999, "quote_volume": 358282.54125, "trades": 5073, "taker_buy_base": 775202.4, "taker_buy_quote": 188297.66137 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2442, "high": 0.2453, "low": 0.243, "close": 0.2449, "volume": 1525457.0, "close_time": 1762117199999, "quote_volume": 372711.77981, "trades": 6024, "taker_buy_base": 684057.4, "taker_buy_quote": 167116.94364 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.245, "high": 0.2463, "low": 0.237, "close": 0.2377, "volume": 7529179.5, "close_time": 1762120799999, "quote_volume": 1815858.09454, "trades": 18930, "taker_buy_base": 3383377.8, "taker_buy_quote": 816575.11668 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.2377, "high": 0.2431, "low": 0.2372, "close": 0.2414, "volume": 3823300.2, "close_time": 1762124399999, "quote_volume": 919043.25861, "trades": 10430, "taker_buy_base": 1901753.6, "taker_buy_quote": 456860.22336 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.2415, "high": 0.2469, "low": 0.2414, "close": 0.2462, "volume": 3645232.2, "close_time": 1762127999999, "quote_volume": 888642.93381, "trades": 9925, "taker_buy_base": 1760251.1, "taker_buy_quote": 429575.7743 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2462, "high": 0.2462, "low": 0.2405, "close": 0.2405, "volume": 1831206.6, "close_time": 1762131599999, "quote_volume": 445702.43089, "trades": 6130, "taker_buy_base": 685495.9, "taker_buy_quote": 166866.6546 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.2405, "high": 0.2415, "low": 0.2386, "close": 0.2392, "volume": 1915002.2, "close_time": 1762135199999, "quote_volume": 459542.769, "trades": 7243, "taker_buy_base": 836321.8, "taker_buy_quote": 200771.112 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.2393, "high": 0.2397, "low": 0.2356, "close": 0.2375, "volume": 3301790.9, "close_time": 1762138799999, "quote_volume": 783630.74169, "trades": 10324, "taker_buy_base": 1317083.2, "taker_buy_quote": 312825.45562 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.2374, "high": 0.2382, "low": 0.2305, "close": 0.2311, "volume": 5479269.8, "close_time": 1762142399999, "quote_volume": 1280591.37641, "trades": 18150, "taker_buy_base": 1981127.1, "taker_buy_quote": 462954.14197 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2311, "high": 0.2323, "low": 0.2272, "close": 0.2322, "volume": 4736042.3, "close_time": 1762145999999, "quote_volume": 1085218.10349, "trades": 15399, "taker_buy_base": 2071553.2, "taker_buy_quote": 474835.56522 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.2322, "high": 0.2348, "low": 0.2301, "close": 0.2306, "volume": 3696410.9, "close_time": 1762149599999, "quote_volume": 859696.91244, "trades": 11998, "taker_buy_base": 1696230.5, "taker_buy_quote": 394768.53574 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.2305, "high": 0.2314, "low": 0.2266, "close": 0.2294, "volume": 5236402.1, "close_time": 1762153199999, "quote_volume": 1201322.34243, "trades": 17507, "taker_buy_base": 2370201.5, "taker_buy_quote": 543909.81053 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.2294, "high": 0.2329, "low": 0.2282, "close": 0.2307, "volume": 3180240.0, "close_time": 1762156799999, "quote_volume": 733466.27019, "trades": 10841, "taker_buy_base": 1658417.4, "taker_buy_quote": 382627.11154 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2307, "high": 0.2312, "low": 0.2275, "close": 0.2298, "volume": 2654809.6, "close_time": 1762160399999, "quote_volume": 609630.82209, "trades": 10005, "taker_buy_base": 1233446.3, "taker_buy_quote": 283213.39737 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.2297, "high": 0.2326, "low": 0.2281, "close": 0.2284, "volume": 2860805.0, "close_time": 1762163999999, "quote_volume": 658556.6508, "trades": 10996, "taker_buy_base": 1457815.7, "taker_buy_quote": 335788.3271 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.2283, "high": 0.2299, "low": 0.2255, "close": 0.2267, "volume": 2752093.6, "close_time": 1762167599999, "quote_volume": 627272.28878, "trades": 9840, "taker_buy_base": 1224217.6, "taker_buy_quote": 279072.85073 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.2267, "high": 0.2297, "low": 0.2266, "close": 0.2277, "volume": 3193320.8, "close_time": 1762171199999, "quote_volume": 728143.50843, "trades": 11527, "taker_buy_base": 1668096.2, "taker_buy_quote": 380489.90275 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2277, "high": 0.2291, "low": 0.227, "close": 0.2273, "volume": 2849130.9, "close_time": 1762174799999, "quote_volume": 649672.70962, "trades": 10005, "taker_buy_base": 1538120.4, "taker_buy_quote": 350754.06702 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.2272, "high": 0.2315, "low": 0.2257, "close": 0.2277, "volume": 8462314.9, "close_time": 1762178399999, "quote_volume": 1938976.28343, "trades": 13303, "taker_buy_base": 4465107.8, "taker_buy_quote": 1022214.86462 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.2278, "high": 0.2307, "low": 0.2227, "close": 0.2234, "volume": 8023295.4, "close_time": 1762181999999, "quote_volume": 1814781.31094, "trades": 18240, "taker_buy_base": 3561277.1, "taker_buy_quote": 805573.8231 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.2234, "high": 0.2237, "low": 0.201, "close": 0.2092, "volume": 28064471.2, "close_time": 1762185599999, "quote_volume": 5964501.00539, "trades": 74742, "taker_buy_base": 13399640.3, "taker_buy_quote": 2848050.7358 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2092, "high": 0.2147, "low": 0.208, "close": 0.2111, "volume": 10405179.9, "close_time": 1762189199999, "quote_volume": 2203479.79076, "trades": 29090, "taker_buy_base": 4938823.5, "taker_buy_quote": 1045409.47101 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.2111, "high": 0.2175, "low": 0.2108, "close": 0.2159, "volume": 7239762.7, "close_time": 1762192799999, "quote_volume": 1555459.19755, "trades": 17679, "taker_buy_base": 3406241.5, "taker_buy_quote": 731185.72458 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.2159, "high": 0.2159, "low": 0.2097, "close": 0.2109, "volume": 7601894.3, "close_time": 1762196399999, "quote_volume": 1618946.82321, "trades": 18911, "taker_buy_base": 2510243.8, "taker_buy_quote": 534543.7068 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.2108, "high": 0.2115, "low": 0.2086, "close": 0.209, "volume": 4796805.8, "close_time": 1762199999999, "quote_volume": 1007289.44024, "trades": 13823, "taker_buy_base": 2275444.6, "taker_buy_quote": 477905.16473 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2091, "high": 0.2099, "low": 0.2025, "close": 0.2041, "volume": 5638237.2, "close_time": 1762203599999, "quote_volume": 1160250.25744, "trades": 15253, "taker_buy_base": 2478926.3, "taker_buy_quote": 510724.09082 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.2042, "high": 0.2093, "low": 0.2039, "close": 0.2076, "volume": 5560792.0, "close_time": 1762207199999, "quote_volume": 1149689.76347, "trades": 16508, "taker_buy_base": 2971459.5, "taker_buy_quote": 614261.9038 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.2076, "high": 0.2081, "low": 0.2046, "close": 0.2063, "volume": 3545660.5, "close_time": 1762210799999, "quote_volume": 733625.93941, "trades": 8046, "taker_buy_base": 1675738.6, "taker_buy_quote": 346890.93466 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.2063, "high": 0.2101, "low": 0.2042, "close": 0.2091, "volume": 3081555.0, "close_time": 1762214399999, "quote_volume": 640115.46357, "trades": 7176, "taker_buy_base": 1809121.7, "taker_buy_quote": 375884.37877 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2091, "high": 0.2151, "low": 0.2086, "close": 0.2126, "volume": 3969205.7, "close_time": 1762217999999, "quote_volume": 838647.72196, "trades": 14444, "taker_buy_base": 2086924.6, "taker_buy_quote": 440920.6458 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.2127, "high": 0.2144, "low": 0.2102, "close": 0.2109, "volume": 2338954.9, "close_time": 1762221599999, "quote_volume": 497064.88085, "trades": 8837, "taker_buy_base": 1248127.1, "taker_buy_quote": 265442.49238 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.2109, "high": 0.2126, "low": 0.2101, "close": 0.211, "volume": 1207965.1, "close_time": 1762225199999, "quote_volume": 255178.21708, "trades": 4069, "taker_buy_base": 590611.1, "taker_buy_quote": 124833.91765 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.211, "high": 0.2154, "low": 0.2109, "close": 0.2146, "volume": 1979328.1, "close_time": 1762228799999, "quote_volume": 422858.53217, "trades": 6871, "taker_buy_base": 926669.2, "taker_buy_quote": 197864.94088 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.2147, "high": 0.2162, "low": 0.2129, "close": 0.2135, "volume": 2009522.2, "close_time": 1762232399999, "quote_volume": 429960.31843, "trades": 6441, "taker_buy_base": 835664.3, "taker_buy_quote": 178851.72495 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.2134, "high": 0.2149, "low": 0.2036, "close": 0.2045, "volume": 5452449.6, "close_time": 1762235999999, "quote_volume": 1135559.03216, "trades": 19475, "taker_buy_base": 2476112.2, "taker_buy_quote": 515986.10868 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.2044, "high": 0.2131, "low": 0.2043, "close": 0.2075, "volume": 4308797.7, "close_time": 1762239599999, "quote_volume": 899995.48208, "trades": 15122, "taker_buy_base": 2076599.3, "taker_buy_quote": 434306.97285 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.2074, "high": 0.2078, "low": 0.2033, "close": 0.2044, "volume": 3625563.8, "close_time": 1762243199999, "quote_volume": 744703.84496, "trades": 12384, "taker_buy_base": 1673914.3, "taker_buy_quote": 343995.32184 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2043, "high": 0.2108, "low": 0.2034, "close": 0.2084, "volume": 5357547.3, "close_time": 1762246799999, "quote_volume": 1109692.50004, "trades": 14583, "taker_buy_base": 2420972.8, "taker_buy_quote": 501773.35232 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.2084, "high": 0.2105, "low": 0.2079, "close": 0.21, "volume": 3813290.9, "close_time": 1762250399999, "quote_volume": 797714.73107, "trades": 11029, "taker_buy_base": 2102507.0, "taker_buy_quote": 440008.95862 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.2101, "high": 0.2117, "low": 0.2092, "close": 0.2104, "volume": 2640616.2, "close_time": 1762253999999, "quote_volume": 555511.1757, "trades": 8159, "taker_buy_base": 1638505.8, "taker_buy_quote": 344823.80262 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.2104, "high": 0.2132, "low": 0.2085, "close": 0.2089, "volume": 4020333.1, "close_time": 1762257599999, "quote_volume": 846979.62514, "trades": 9081, "taker_buy_base": 2236320.2, "taker_buy_quote": 470028.97487 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2089, "high": 0.2091, "low": 0.206, "close": 0.2076, "volume": 1996681.6, "close_time": 1762261199999, "quote_volume": 414574.0117, "trades": 6193, "taker_buy_base": 1009882.0, "taker_buy_quote": 209719.88744 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.2076, "high": 0.2084, "low": 0.2055, "close": 0.2068, "volume": 1615208.2, "close_time": 1762264799999, "quote_volume": 334115.26091, "trades": 6255, "taker_buy_base": 769116.2, "taker_buy_quote": 159107.01277 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.2067, "high": 0.2135, "low": 0.2047, "close": 0.2119, "volume": 5016268.5, "close_time": 1762268399999, "quote_volume": 1047077.44374, "trades": 18613, "taker_buy_base": 2423897.0, "taker_buy_quote": 506232.39191 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.2119, "high": 0.2141, "low": 0.2085, "close": 0.2099, "volume": 4467414.5, "close_time": 1762271999999, "quote_volume": 944905.37661, "trades": 18968, "taker_buy_base": 2345756.0, "taker_buy_quote": 496298.72531 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2098, "high": 0.212, "low": 0.2048, "close": 0.2059, "volume": 4433017.7, "close_time": 1762275599999, "quote_volume": 922785.77241, "trades": 18601, "taker_buy_base": 2003471.0, "taker_buy_quote": 417376.21095 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.2058, "high": 0.2077, "low": 0.1992, "close": 0.2044, "volume": 8696748.1, "close_time": 1762279199999, "quote_volume": 1769093.02406, "trades": 31055, "taker_buy_base": 4256014.4, "taker_buy_quote": 867134.87628 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.2043, "high": 0.206, "low": 0.1956, "close": 0.2049, "volume": 10513994.8, "close_time": 1762282799999, "quote_volume": 2107321.08108, "trades": 33688, "taker_buy_base": 4232634.5, "taker_buy_quote": 848809.29728 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.2048, "high": 0.2079, "low": 0.2027, "close": 0.2037, "volume": 5205806.9, "close_time": 1762286399999, "quote_volume": 1067372.88866, "trades": 19946, "taker_buy_base": 2354381.0, "taker_buy_quote": 482638.54938 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2038, "high": 0.2064, "low": 0.1939, "close": 0.203, "volume": 14998172.2, "close_time": 1762289999999, "quote_volume": 2994941.68347, "trades": 46285, "taker_buy_base": 6742970.3, "taker_buy_quote": 1347992.57748 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.203, "high": 0.2047, "low": 0.1944, "close": 0.2036, "volume": 12033045.6, "close_time": 1762293599999, "quote_volume": 2400806.3921, "trades": 42148, "taker_buy_base": 5681622.9, "taker_buy_quote": 1134019.70563 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.2037, "high": 0.211, "low": 0.2025, "close": 0.2095, "volume": 6074926.6, "close_time": 1762297199999, "quote_volume": 1255382.4121, "trades": 18657, "taker_buy_base": 3295783.5, "taker_buy_quote": 681102.6318 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.2095, "high": 0.2128, "low": 0.2089, "close": 0.2116, "volume": 3281720.5, "close_time": 1762300799999, "quote_volume": 691575.84869, "trades": 12709, "taker_buy_base": 1664486.7, "taker_buy_quote": 350954.72405 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2117, "high": 0.2126, "low": 0.2074, "close": 0.2091, "volume": 2806287.9, "close_time": 1762304399999, "quote_volume": 588923.08402, "trades": 10183, "taker_buy_base": 1395098.4, "taker_buy_quote": 293058.61426 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.2092, "high": 0.2098, "low": 0.2013, "close": 0.2085, "volume": 4175287.2, "close_time": 1762307999999, "quote_volume": 855708.57982, "trades": 18526, "taker_buy_base": 1852291.5, "taker_buy_quote": 379213.14608 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.2086, "high": 0.2135, "low": 0.2086, "close": 0.2127, "volume": 4549636.4, "close_time": 1762311599999, "quote_volume": 960517.9208, "trades": 17014, "taker_buy_base": 2458490.8, "taker_buy_quote": 519177.96439 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.2128, "high": 0.2138, "low": 0.2108, "close": 0.2113, "volume": 1996264.4, "close_time": 1762315199999, "quote_volume": 423168.24509, "trades": 7621, "taker_buy_base": 918038.0, "taker_buy_quote": 194708.58725 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2113, "high": 0.2133, "low": 0.2091, "close": 0.2128, "volume": 2493320.2, "close_time": 1762318799999, "quote_volume": 526766.81142, "trades": 7429, "taker_buy_base": 1197893.8, "taker_buy_quote": 253601.93409 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.2128, "high": 0.2141, "low": 0.2116, "close": 0.2127, "volume": 1207115.0, "close_time": 1762322399999, "quote_volume": 256795.71031, "trades": 4690, "taker_buy_base": 572078.9, "taker_buy_quote": 121758.65462 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.2127, "high": 0.2131, "low": 0.2101, "close": 0.2113, "volume": 1341769.2, "close_time": 1762325999999, "quote_volume": 283693.86729, "trades": 4594, "taker_buy_base": 618617.0, "taker_buy_quote": 130765.25493 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.2113, "high": 0.214, "low": 0.211, "close": 0.2135, "volume": 1622113.1, "close_time": 1762329599999, "quote_volume": 344430.00553, "trades": 5545, "taker_buy_base": 855772.5, "taker_buy_quote": 181764.60969 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2136, "high": 0.2136, "low": 0.2083, "close": 0.2097, "volume": 2466961.0, "close_time": 1762333199999, "quote_volume": 519429.26975, "trades": 10816, "taker_buy_base": 1214908.1, "taker_buy_quote": 255913.56269 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.2096, "high": 0.2121, "low": 0.2093, "close": 0.2119, "volume": 1645338.8, "close_time": 1762336799999, "quote_volume": 347204.49089, "trades": 7339, "taker_buy_base": 897780.6, "taker_buy_quote": 189495.31944 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.2119, "high": 0.2128, "low": 0.2093, "close": 0.2093, "volume": 2359818.8, "close_time": 1762340399999, "quote_volume": 498332.72304, "trades": 8483, "taker_buy_base": 1193123.1, "taker_buy_quote": 252061.2504 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.2094, "high": 0.2148, "low": 0.2094, "close": 0.2146, "volume": 2761505.7, "close_time": 1762343999999, "quote_volume": 586450.93201, "trades": 6459, "taker_buy_base": 1332795.2, "taker_buy_quote": 283406.52948 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2145, "high": 0.2204, "low": 0.2141, "close": 0.2171, "volume": 7711509.3, "close_time": 1762347599999, "quote_volume": 1675400.64684, "trades": 17413, "taker_buy_base": 3478905.1, "taker_buy_quote": 755703.57887 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.2171, "high": 0.2202, "low": 0.2158, "close": 0.2185, "volume": 4592287.7, "close_time": 1762351199999, "quote_volume": 1001315.75583, "trades": 12189, "taker_buy_base": 2297687.9, "taker_buy_quote": 500933.76268 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.2185, "high": 0.2185, "low": 0.2144, "close": 0.2164, "volume": 3282768.8, "close_time": 1762354799999, "quote_volume": 710092.51498, "trades": 11520, "taker_buy_base": 1444661.9, "taker_buy_quote": 312607.92918 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.2164, "high": 0.2188, "low": 0.2151, "close": 0.2187, "volume": 2137831.8, "close_time": 1762358399999, "quote_volume": 463381.19345, "trades": 9027, "taker_buy_base": 1081450.7, "taker_buy_quote": 234517.35956 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2186, "high": 0.2209, "low": 0.2161, "close": 0.2207, "volume": 3313074.6, "close_time": 1762361999999, "quote_volume": 723631.41672, "trades": 8246, "taker_buy_base": 1686768.9, "taker_buy_quote": 368418.77777 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.2206, "high": 0.2244, "low": 0.2196, "close": 0.2244, "volume": 3772561.7, "close_time": 1762365599999, "quote_volume": 835258.29609, "trades": 9465, "taker_buy_base": 1821865.6, "taker_buy_quote": 403682.81398 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.2243, "high": 0.226, "low": 0.2226, "close": 0.2245, "volume": 4212621.0, "close_time": 1762369199999, "quote_volume": 945385.72567, "trades": 10453, "taker_buy_base": 1907400.5, "taker_buy_quote": 428085.94382 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.2245, "high": 0.2246, "low": 0.2207, "close": 0.2216, "volume": 4135793.6, "close_time": 1762372799999, "quote_volume": 918442.29122, "trades": 12778, "taker_buy_base": 1561244.3, "taker_buy_quote": 346627.38886 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2216, "high": 0.2239, "low": 0.2216, "close": 0.2225, "volume": 1755516.9, "close_time": 1762376399999, "quote_volume": 390625.42883, "trades": 5313, "taker_buy_base": 926848.8, "taker_buy_quote": 206276.44383 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.2225, "high": 0.2234, "low": 0.2213, "close": 0.2223, "volume": 1833291.2, "close_time": 1762379999999, "quote_volume": 407602.54897, "trades": 5129, "taker_buy_base": 803173.9, "taker_buy_quote": 178668.58554 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.2224, "high": 0.2243, "low": 0.2218, "close": 0.2243, "volume": 1056874.8, "close_time": 1762383599999, "quote_volume": 235265.53723, "trades": 2868, "taker_buy_base": 427561.3, "taker_buy_quote": 95241.62195 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.2243, "high": 0.2264, "low": 0.2237, "close": 0.2239, "volume": 1338548.0, "close_time": 1762387199999, "quote_volume": 300841.70727, "trades": 3724, "taker_buy_base": 534454.0, "taker_buy_quote": 120167.60455 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2239, "high": 0.2244, "low": 0.2209, "close": 0.2221, "volume": 1846031.0, "close_time": 1762390799999, "quote_volume": 411010.48753, "trades": 4433, "taker_buy_base": 812408.8, "taker_buy_quote": 180907.60704 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.2221, "high": 0.2222, "low": 0.2181, "close": 0.2203, "volume": 2214603.8, "close_time": 1762394399999, "quote_volume": 487498.8079, "trades": 5481, "taker_buy_base": 994441.9, "taker_buy_quote": 219020.917 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.2202, "high": 0.2226, "low": 0.2178, "close": 0.2211, "volume": 1544986.6, "close_time": 1762397999999, "quote_volume": 340138.81484, "trades": 5483, "taker_buy_base": 744632.5, "taker_buy_quote": 163987.70537 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.2212, "high": 0.2221, "low": 0.2199, "close": 0.2201, "volume": 1330359.6, "close_time": 1762401599999, "quote_volume": 294052.8486, "trades": 3355, "taker_buy_base": 591141.0, "taker_buy_quote": 130685.89144 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2201, "high": 0.2216, "low": 0.2198, "close": 0.22, "volume": 1034639.4, "close_time": 1762405199999, "quote_volume": 228155.2291, "trades": 3694, "taker_buy_base": 569093.3, "taker_buy_quote": 125517.70661 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.2199, "high": 0.2203, "low": 0.2151, "close": 0.2158, "volume": 1630618.8, "close_time": 1762408799999, "quote_volume": 353389.88596, "trades": 4331, "taker_buy_base": 738156.2, "taker_buy_quote": 160060.9108 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.2157, "high": 0.2185, "low": 0.2157, "close": 0.2165, "volume": 1403122.6, "close_time": 1762412399999, "quote_volume": 305001.51705, "trades": 4008, "taker_buy_base": 742618.7, "taker_buy_quote": 161377.85279 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.2166, "high": 0.218, "low": 0.2139, "close": 0.2147, "volume": 3229794.5, "close_time": 1762415999999, "quote_volume": 695193.73209, "trades": 5782, "taker_buy_base": 1080664.3, "taker_buy_quote": 232660.55653 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2147, "high": 0.215, "low": 0.2131, "close": 0.2139, "volume": 2362998.9, "close_time": 1762419599999, "quote_volume": 505437.50047, "trades": 5528, "taker_buy_base": 1334229.2, "taker_buy_quote": 285416.52194 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.214, "high": 0.2156, "low": 0.2131, "close": 0.2139, "volume": 2008051.6, "close_time": 1762423199999, "quote_volume": 430640.49373, "trades": 4757, "taker_buy_base": 1073053.2, "taker_buy_quote": 230271.45449 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.214, "high": 0.216, "low": 0.2129, "close": 0.2151, "volume": 2171365.7, "close_time": 1762426799999, "quote_volume": 466483.5624, "trades": 4663, "taker_buy_base": 880572.6, "taker_buy_quote": 189171.41796 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.215, "high": 0.2155, "low": 0.2136, "close": 0.2152, "volume": 1205757.4, "close_time": 1762430399999, "quote_volume": 258848.44123, "trades": 3370, "taker_buy_base": 642561.6, "taker_buy_quote": 137994.87551 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2152, "high": 0.2161, "low": 0.213, "close": 0.213, "volume": 2223611.4, "close_time": 1762433999999, "quote_volume": 476415.35519, "trades": 5137, "taker_buy_base": 1032404.6, "taker_buy_quote": 221397.59392 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.2131, "high": 0.2204, "low": 0.2129, "close": 0.2193, "volume": 2412855.7, "close_time": 1762437599999, "quote_volume": 525175.13596, "trades": 5972, "taker_buy_base": 1433582.2, "taker_buy_quote": 311887.01448 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.2194, "high": 0.22, "low": 0.2152, "close": 0.2162, "volume": 2919189.2, "close_time": 1762441199999, "quote_volume": 634597.27979, "trades": 9060, "taker_buy_base": 1215617.0, "taker_buy_quote": 264121.37401 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.2162, "high": 0.2197, "low": 0.2132, "close": 0.2152, "volume": 4076624.1, "close_time": 1762444799999, "quote_volume": 880718.725, "trades": 14338, "taker_buy_base": 1938462.6, "taker_buy_quote": 419173.133 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2152, "high": 0.2169, "low": 0.2107, "close": 0.2143, "volume": 3947029.3, "close_time": 1762448399999, "quote_volume": 842730.48098, "trades": 12022, "taker_buy_base": 2253019.2, "taker_buy_quote": 480623.71247 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.2143, "high": 0.2215, "low": 0.2143, "close": 0.2207, "volume": 4681966.6, "close_time": 1762451999999, "quote_volume": 1022660.45515, "trades": 11458, "taker_buy_base": 2682142.0, "taker_buy_quote": 585898.14772 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.2206, "high": 0.2292, "low": 0.2176, "close": 0.2271, "volume": 4423276.7, "close_time": 1762455599999, "quote_volume": 990880.9308, "trades": 12198, "taker_buy_base": 2172163.4, "taker_buy_quote": 486501.0924 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.227, "high": 0.2286, "low": 0.2226, "close": 0.225, "volume": 4043936.0, "close_time": 1762459199999, "quote_volume": 912981.87438, "trades": 12318, "taker_buy_base": 1836607.0, "taker_buy_quote": 414574.32248 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2249, "high": 0.2279, "low": 0.2227, "close": 0.2247, "volume": 2840167.6, "close_time": 1762462799999, "quote_volume": 639435.99393, "trades": 8935, "taker_buy_base": 1318289.8, "taker_buy_quote": 296901.76166 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.2246, "high": 0.2276, "low": 0.2223, "close": 0.2263, "volume": 2191882.4, "close_time": 1762466399999, "quote_volume": 493026.02275, "trades": 5437, "taker_buy_base": 1297870.2, "taker_buy_quote": 291963.49316 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.2264, "high": 0.2325, "low": 0.2257, "close": 0.2323, "volume": 3322313.2, "close_time": 1762469999999, "quote_volume": 761687.09356, "trades": 7509, "taker_buy_base": 1709931.2, "taker_buy_quote": 392419.39577 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.2322, "high": 0.2338, "low": 0.228, "close": 0.2317, "volume": 8506577.2, "close_time": 1762473599999, "quote_volume": 1966125.10829, "trades": 15637, "taker_buy_base": 4266816.6, "taker_buy_quote": 987749.72758 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2316, "high": 0.2444, "low": 0.2308, "close": 0.2435, "volume": 16615026.4, "close_time": 1762477199999, "quote_volume": 3955035.70098, "trades": 30667, "taker_buy_base": 8966486.5, "taker_buy_quote": 2134518.16708 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.2435, "high": 0.25, "low": 0.2402, "close": 0.2449, "volume": 16822009.6, "close_time": 1762480799999, "quote_volume": 4127944.42752, "trades": 33780, "taker_buy_base": 8720684.9, "taker_buy_quote": 2141973.34708 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.2449, "high": 0.2458, "low": 0.237, "close": 0.2396, "volume": 7863589.8, "close_time": 1762484399999, "quote_volume": 1887543.40191, "trades": 16368, "taker_buy_base": 4124054.0, "taker_buy_quote": 990599.93157 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.2397, "high": 0.2457, "low": 0.2379, "close": 0.2397, "volume": 7241826.4, "close_time": 1762487999999, "quote_volume": 1749377.53551, "trades": 12760, "taker_buy_base": 4233868.3, "taker_buy_quote": 1022798.07085 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2398, "high": 0.2434, "low": 0.2365, "close": 0.2404, "volume": 6212447.1, "close_time": 1762491599999, "quote_volume": 1492456.63728, "trades": 12018, "taker_buy_base": 3543011.2, "taker_buy_quote": 851100.8785 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.2404, "high": 0.2506, "low": 0.2401, "close": 0.2503, "volume": 8055209.6, "close_time": 1762495199999, "quote_volume": 1989613.69464, "trades": 15075, "taker_buy_base": 4225732.9, "taker_buy_quote": 1043904.8598 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.2504, "high": 0.2601, "low": 0.2499, "close": 0.2579, "volume": 14357642.1, "close_time": 1762498799999, "quote_volume": 3679134.64381, "trades": 30861, "taker_buy_base": 7105331.1, "taker_buy_quote": 1820374.25666 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.2578, "high": 0.2607, "low": 0.2506, "close": 0.2595, "volume": 11512865.0, "close_time": 1762502399999, "quote_volume": 2935772.49663, "trades": 20732, "taker_buy_base": 6044516.7, "taker_buy_quote": 1542927.5507 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.2594, "high": 0.2602, "low": 0.2519, "close": 0.254, "volume": 9335286.1, "close_time": 1762505999999, "quote_volume": 2381341.66553, "trades": 17253, "taker_buy_base": 4810160.3, "taker_buy_quote": 1226388.85676 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.2541, "high": 0.2596, "low": 0.2511, "close": 0.2587, "volume": 9996761.5, "close_time": 1762509599999, "quote_volume": 2560609.59191, "trades": 20948, "taker_buy_base": 3908535.4, "taker_buy_quote": 1001877.69616 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.2586, "high": 0.266, "low": 0.2516, "close": 0.2568, "volume": 20189704.6, "close_time": 1762513199999, "quote_volume": 5236630.48091, "trades": 37075, "taker_buy_base": 10002907.7, "taker_buy_quote": 2595725.89927 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.2567, "high": 0.2571, "low": 0.2456, "close": 0.2536, "volume": 16387425.4, "close_time": 1762516799999, "quote_volume": 4100036.94445, "trades": 34034, "taker_buy_base": 7828799.7, "taker_buy_quote": 1956989.31444 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2537, "high": 0.26, "low": 0.2496, "close": 0.2544, "volume": 12964327.0, "close_time": 1762520399999, "quote_volume": 3297186.42848, "trades": 28982, "taker_buy_base": 5950715.8, "taker_buy_quote": 1515634.2458 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.2543, "high": 0.2849, "low": 0.2523, "close": 0.2818, "volume": 53973189.0, "close_time": 1762523999999, "quote_volume": 14766999.17233, "trades": 103081, "taker_buy_base": 30271603.9, "taker_buy_quote": 8280907.63942 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.2817, "high": 0.299, "low": 0.2752, "close": 0.2931, "volume": 50188299.2, "close_time": 1762527599999, "quote_volume": 14404373.2285, "trades": 129398, "taker_buy_base": 26368432.4, "taker_buy_quote": 7569502.23751 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.2931, "high": 0.3624, "low": 0.2876, "close": 0.3176, "volume": 95092298.9, "close_time": 1762531199999, "quote_volume": 30677029.08296, "trades": 217783, "taker_buy_base": 48857828.7, "taker_buy_quote": 15761528.8257 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3175, "high": 0.35, "low": 0.3095, "close": 0.3365, "volume": 65145081.7, "close_time": 1762534799999, "quote_volume": 21401011.56191, "trades": 200599, "taker_buy_base": 32121876.9, "taker_buy_quote": 10565824.05355 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.3365, "high": 0.361, "low": 0.3212, "close": 0.3569, "volume": 41229620.8, "close_time": 1762538399999, "quote_volume": 14161646.28169, "trades": 161775, "taker_buy_base": 21663934.9, "taker_buy_quote": 7445242.39337 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.357, "high": 0.4602, "low": 0.3549, "close": 0.4016, "volume": 88449783.0, "close_time": 1762541999999, "quote_volume": 35780958.05716, "trades": 229270, "taker_buy_base": 46900348.2, "taker_buy_quote": 18943574.54155 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.4019, "high": 0.4399, "low": 0.3789, "close": 0.3996, "volume": 54627811.9, "close_time": 1762545599999, "quote_volume": 22251936.88608, "trades": 193269, "taker_buy_base": 26149803.4, "taker_buy_quote": 10681500.55836 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3995, "high": 0.4084, "low": 0.3786, "close": 0.3792, "volume": 26392655.3, "close_time": 1762549199999, "quote_volume": 10420027.15995, "trades": 145855, "taker_buy_base": 12274200.5, "taker_buy_quote": 4853761.28029 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.3793, "high": 0.399, "low": 0.374, "close": 0.3927, "volume": 24068816.7, "close_time": 1762552799999, "quote_volume": 9238970.38117, "trades": 112184, "taker_buy_base": 12009037.0, "taker_buy_quote": 4613674.92666 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.3927, "high": 0.3929, "low": 0.3727, "close": 0.3733, "volume": 12054042.3, "close_time": 1762556399999, "quote_volume": 4584378.2956, "trades": 50666, "taker_buy_base": 6263981.8, "taker_buy_quote": 2379931.76625 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.3733, "high": 0.3788, "low": 0.3402, "close": 0.3657, "volume": 31203904.3, "close_time": 1762559999999, "quote_volume": 11270139.89736, "trades": 119775, "taker_buy_base": 14760015.2, "taker_buy_quote": 5336314.18649 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3656, "high": 0.3778, "low": 0.3379, "close": 0.3387, "volume": 22286111.2, "close_time": 1762563599999, "quote_volume": 7914775.19993, "trades": 89673, "taker_buy_base": 10480551.4, "taker_buy_quote": 3725574.19602 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.3387, "high": 0.3843, "low": 0.3379, "close": 0.3841, "volume": 25493132.5, "close_time": 1762567199999, "quote_volume": 9296833.99401, "trades": 88828, "taker_buy_base": 13068215.7, "taker_buy_quote": 4752877.67155 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.384, "high": 0.3921, "low": 0.367, "close": 0.3678, "volume": 18217650.2, "close_time": 1762570799999, "quote_volume": 6926801.08268, "trades": 89142, "taker_buy_base": 8958391.3, "taker_buy_quote": 3410896.51161 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.3678, "high": 0.3776, "low": 0.3617, "close": 0.3632, "volume": 11183191.5, "close_time": 1762574399999, "quote_volume": 4125983.91261, "trades": 49518, "taker_buy_base": 5356067.3, "taker_buy_quote": 1977593.33151 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3633, "high": 0.3871, "low": 0.3624, "close": 0.366, "volume": 17120938.6, "close_time": 1762577999999, "quote_volume": 6377431.31975, "trades": 61632, "taker_buy_base": 8197511.0, "taker_buy_quote": 3049596.06828 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.366, "high": 0.3661, "low": 0.3443, "close": 0.347, "volume": 14899828.0, "close_time": 1762581599999, "quote_volume": 5263770.54708, "trades": 62232, "taker_buy_base": 6914431.7, "taker_buy_quote": 2443346.63739 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.3471, "high": 0.3592, "low": 0.3417, "close": 0.3528, "volume": 12495439.1, "close_time": 1762585199999, "quote_volume": 4377495.33728, "trades": 53785, "taker_buy_base": 6570386.9, "taker_buy_quote": 2302814.59565 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.3528, "high": 0.3765, "low": 0.3506, "close": 0.3672, "volume": 22133102.5, "close_time": 1762588799999, "quote_volume": 8101218.25711, "trades": 85449, "taker_buy_base": 11128871.1, "taker_buy_quote": 4069806.37356 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3671, "high": 0.41, "low": 0.3602, "close": 0.4055, "volume": 34036411.2, "close_time": 1762592399999, "quote_volume": 13186114.9345, "trades": 153485, "taker_buy_base": 18149303.1, "taker_buy_quote": 7037439.1261 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.4057, "high": 0.4058, "low": 0.3506, "close": 0.3613, "volume": 31767488.7, "close_time": 1762595999999, "quote_volume": 11829513.52129, "trades": 126150, "taker_buy_base": 15900052.9, "taker_buy_quote": 5915237.55207 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.3613, "high": 0.3748, "low": 0.3553, "close": 0.3701, "volume": 13871653.0, "close_time": 1762599599999, "quote_volume": 5067780.9349, "trades": 54909, "taker_buy_base": 6484806.5, "taker_buy_quote": 2367449.52089 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.37, "high": 0.39, "low": 0.3637, "close": 0.3827, "volume": 23464980.5, "close_time": 1762603199999, "quote_volume": 8863845.98383, "trades": 94881, "taker_buy_base": 11647420.8, "taker_buy_quote": 4394271.76542 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3827, "high": 0.3963, "low": 0.3758, "close": 0.3873, "volume": 19850168.0, "close_time": 1762606799999, "quote_volume": 7657504.8069, "trades": 82148, "taker_buy_base": 9669351.3, "taker_buy_quote": 3733245.92219 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.3872, "high": 0.3884, "low": 0.371, "close": 0.3722, "volume": 12901809.9, "close_time": 1762610399999, "quote_volume": 4885186.97249, "trades": 53375, "taker_buy_base": 5929458.7, "taker_buy_quote": 2245516.06987 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.3722, "high": 0.3807, "low": 0.358, "close": 0.3716, "volume": 16407539.8, "close_time": 1762613999999, "quote_volume": 6040271.98676, "trades": 64061, "taker_buy_base": 7579370.2, "taker_buy_quote": 2788551.80269 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.3716, "high": 0.3719, "low": 0.322, "close": 0.3276, "volume": 29748438.3, "close_time": 1762617599999, "quote_volume": 10245068.32297, "trades": 61471, "taker_buy_base": 14166367.6, "taker_buy_quote": 4881756.87141 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3276, "high": 0.3451, "low": 0.3244, "close": 0.3323, "volume": 20426889.6, "close_time": 1762621199999, "quote_volume": 6795544.15059, "trades": 39736, "taker_buy_base": 10228706.0, "taker_buy_quote": 3403527.82375 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.3325, "high": 0.3349, "low": 0.3261, "close": 0.3277, "volume": 10874855.6, "close_time": 1762624799999, "quote_volume": 3591263.27303, "trades": 17166, "taker_buy_base": 5568187.3, "taker_buy_quote": 1839535.42007 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.3277, "high": 0.3448, "low": 0.3274, "close": 0.3426, "volume": 10196664.9, "close_time": 1762628399999, "quote_volume": 3417200.62536, "trades": 15794, "taker_buy_base": 5171727.0, "taker_buy_quote": 1733159.84482 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.3427, "high": 0.3455, "low": 0.3328, "close": 0.3359, "volume": 6203963.6, "close_time": 1762631999999, "quote_volume": 2100781.70303, "trades": 12936, "taker_buy_base": 3172263.8, "taker_buy_quote": 1074598.84811 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3361, "high": 0.3447, "low": 0.3296, "close": 0.3414, "volume": 5161112.7, "close_time": 1762635599999, "quote_volume": 1741499.34253, "trades": 10279, "taker_buy_base": 2433143.5, "taker_buy_quote": 821566.62955 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.3414, "high": 0.3465, "low": 0.3392, "close": 0.3415, "volume": 4761337.8, "close_time": 1762639199999, "quote_volume": 1628778.47319, "trades": 8201, "taker_buy_base": 2239824.8, "taker_buy_quote": 766519.27039 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.3419, "high": 0.3449, "low": 0.3397, "close": 0.3401, "volume": 2590333.4, "close_time": 1762642799999, "quote_volume": 886949.63535, "trades": 4787, "taker_buy_base": 1278860.6, "taker_buy_quote": 438141.13451 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.34, "high": 0.3474, "low": 0.34, "close": 0.3408, "volume": 2857743.1, "close_time": 1762646399999, "quote_volume": 981356.61243, "trades": 6613, "taker_buy_base": 1412828.8, "taker_buy_quote": 485675.05365 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3408, "high": 0.3441, "low": 0.3337, "close": 0.337, "volume": 4909385.0, "close_time": 1762649999999, "quote_volume": 1661530.25536, "trades": 12165, "taker_buy_base": 2527004.5, "taker_buy_quote": 855207.5174 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.337, "high": 0.3415, "low": 0.3279, "close": 0.3287, "volume": 6191279.6, "close_time": 1762653599999, "quote_volume": 2066845.83967, "trades": 11446, "taker_buy_base": 2764539.2, "taker_buy_quote": 922281.84929 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.3287, "high": 0.3314, "low": 0.313, "close": 0.3149, "volume": 9940898.0, "close_time": 1762657199999, "quote_volume": 3181080.63417, "trades": 18436, "taker_buy_base": 4134047.7, "taker_buy_quote": 1325037.2139 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.315, "high": 0.3173, "low": 0.3053, "close": 0.3116, "volume": 20036118.9, "close_time": 1762660799999, "quote_volume": 6225366.51585, "trades": 25820, "taker_buy_base": 8213516.0, "taker_buy_quote": 2551428.70173 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3117, "high": 0.3146, "low": 0.3026, "close": 0.305, "volume": 7147021.0, "close_time": 1762664399999, "quote_volume": 2196332.45034, "trades": 11929, "taker_buy_base": 3212981.3, "taker_buy_quote": 987795.61579 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.3049, "high": 0.3058, "low": 0.2966, "close": 0.297, "volume": 5986319.3, "close_time": 1762667999999, "quote_volume": 1802961.12121, "trades": 11563, "taker_buy_base": 2529733.5, "taker_buy_quote": 761986.60527 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.297, "high": 0.2986, "low": 0.2851, "close": 0.2895, "volume": 12550312.2, "close_time": 1762671599999, "quote_volume": 3683090.39088, "trades": 27965, "taker_buy_base": 5481865.9, "taker_buy_quote": 1610233.66648 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.2896, "high": 0.2977, "low": 0.2895, "close": 0.2937, "volume": 6897688.7, "close_time": 1762675199999, "quote_volume": 2021523.64355, "trades": 11435, "taker_buy_base": 3591272.8, "taker_buy_quote": 1052590.81164 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2937, "high": 0.2993, "low": 0.2896, "close": 0.2931, "volume": 7683189.7, "close_time": 1762678799999, "quote_volume": 2261366.22977, "trades": 13083, "taker_buy_base": 4112127.6, "taker_buy_quote": 1210951.79804 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.2931, "high": 0.2967, "low": 0.2872, "close": 0.2894, "volume": 4722296.6, "close_time": 1762682399999, "quote_volume": 1377414.91101, "trades": 8691, "taker_buy_base": 2247413.7, "taker_buy_quote": 655902.13999 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.2893, "high": 0.2987, "low": 0.2843, "close": 0.2981, "volume": 10547027.7, "close_time": 1762685999999, "quote_volume": 3068767.37526, "trades": 13053, "taker_buy_base": 5005475.2, "taker_buy_quote": 1461038.24983 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.2981, "high": 0.3225, "low": 0.2976, "close": 0.3168, "volume": 19569096.3, "close_time": 1762689599999, "quote_volume": 6119393.24669, "trades": 41085, "taker_buy_base": 10402499.9, "taker_buy_quote": 3250385.57417 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3166, "high": 0.3257, "low": 0.3113, "close": 0.3217, "volume": 12176978.7, "close_time": 1762693199999, "quote_volume": 3897610.99407, "trades": 24092, "taker_buy_base": 5780942.4, "taker_buy_quote": 1851506.11135 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.3216, "high": 0.3291, "low": 0.3155, "close": 0.3217, "volume": 8657509.9, "close_time": 1762696799999, "quote_volume": 2784640.32137, "trades": 20624, "taker_buy_base": 4185850.9, "taker_buy_quote": 1346307.15348 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.322, "high": 0.3276, "low": 0.3177, "close": 0.3224, "volume": 7887899.4, "close_time": 1762700399999, "quote_volume": 2544012.59274, "trades": 15299, "taker_buy_base": 4119399.3, "taker_buy_quote": 1327876.00321 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.3223, "high": 0.3416, "low": 0.3218, "close": 0.3273, "volume": 14305392.9, "close_time": 1762703999999, "quote_volume": 4765047.93933, "trades": 41263, "taker_buy_base": 7394601.6, "taker_buy_quote": 2463721.51085 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3273, "high": 0.3385, "low": 0.3204, "close": 0.3298, "volume": 11141052.5, "close_time": 1762707599999, "quote_volume": 3681330.1448, "trades": 23364, "taker_buy_base": 5633641.9, "taker_buy_quote": 1863238.13698 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.3297, "high": 0.3368, "low": 0.3246, "close": 0.3276, "volume": 5722277.8, "close_time": 1762711199999, "quote_volume": 1886201.84084, "trades": 11240, "taker_buy_base": 2992651.6, "taker_buy_quote": 987350.91071 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.3277, "high": 0.335, "low": 0.3225, "close": 0.3325, "volume": 4399104.6, "close_time": 1762714799999, "quote_volume": 1441984.1423, "trades": 8989, "taker_buy_base": 2248911.9, "taker_buy_quote": 737196.83126 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.3324, "high": 0.3459, "low": 0.3319, "close": 0.3445, "volume": 7346734.4, "close_time": 1762718399999, "quote_volume": 2492980.83165, "trades": 18250, "taker_buy_base": 3852992.5, "taker_buy_quote": 1307463.7163 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3444, "high": 0.3452, "low": 0.3356, "close": 0.342, "volume": 4585053.7, "close_time": 1762721999999, "quote_volume": 1559106.08573, "trades": 9762, "taker_buy_base": 2202553.8, "taker_buy_quote": 749529.03201 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.3419, "high": 0.3437, "low": 0.3364, "close": 0.3393, "volume": 4892359.7, "close_time": 1762725599999, "quote_volume": 1662831.6992, "trades": 9615, "taker_buy_base": 1971808.9, "taker_buy_quote": 670821.1249 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.3394, "high": 0.3455, "low": 0.3373, "close": 0.3407, "volume": 3803358.7, "close_time": 1762729199999, "quote_volume": 1294916.40539, "trades": 9021, "taker_buy_base": 1710450.1, "taker_buy_quote": 582910.07023 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.3409, "high": 0.3595, "low": 0.3388, "close": 0.3491, "volume": 13771795.7, "close_time": 1762732799999, "quote_volume": 4848963.03557, "trades": 38620, "taker_buy_base": 7041205.6, "taker_buy_quote": 2478237.1404 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3491, "high": 0.3493, "low": 0.3317, "close": 0.3383, "volume": 9046044.2, "close_time": 1762736399999, "quote_volume": 3063964.63842, "trades": 16835, "taker_buy_base": 4235867.1, "taker_buy_quote": 1435041.28309 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.3382, "high": 0.3554, "low": 0.3382, "close": 0.3397, "volume": 9053130.3, "close_time": 1762739999999, "quote_volume": 3141143.03872, "trades": 20847, "taker_buy_base": 4961855.7, "taker_buy_quote": 1721557.55503 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.3397, "high": 0.3407, "low": 0.3291, "close": 0.335, "volume": 5030933.7, "close_time": 1762743599999, "quote_volume": 1682272.30343, "trades": 11229, "taker_buy_base": 2415763.7, "taker_buy_quote": 808299.84934 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.3351, "high": 0.3386, "low": 0.3292, "close": 0.3316, "volume": 4578108.1, "close_time": 1762747199999, "quote_volume": 1527052.3383, "trades": 9949, "taker_buy_base": 1967125.2, "taker_buy_quote": 656403.33741 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3317, "high": 0.3333, "low": 0.3234, "close": 0.3274, "volume": 4822405.5, "close_time": 1762750799999, "quote_volume": 1578983.92679, "trades": 11206, "taker_buy_base": 2180241.8, "taker_buy_quote": 714288.44491 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.3275, "high": 0.33, "low": 0.324, "close": 0.3295, "volume": 4312666.5, "close_time": 1762754399999, "quote_volume": 1409602.76159, "trades": 9083, "taker_buy_base": 2084808.0, "taker_buy_quote": 681388.43771 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.3296, "high": 0.3452, "low": 0.3296, "close": 0.3444, "volume": 6265768.6, "close_time": 1762757999999, "quote_volume": 2108314.45559, "trades": 15672, "taker_buy_base": 3358542.8, "taker_buy_quote": 1130552.10093 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.3445, "high": 0.3494, "low": 0.3368, "close": 0.3484, "volume": 6625536.2, "close_time": 1762761599999, "quote_volume": 2269261.88483, "trades": 19472, "taker_buy_base": 3294865.7, "taker_buy_quote": 1128741.62844 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3482, "high": 0.3756, "low": 0.3434, "close": 0.3518, "volume": 30639815.6, "close_time": 1762765199999, "quote_volume": 10990679.71467, "trades": 73662, "taker_buy_base": 16237334.7, "taker_buy_quote": 5829090.39474 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.3518, "high": 0.3684, "low": 0.3504, "close": 0.3593, "volume": 12931479.6, "close_time": 1762768799999, "quote_volume": 4666124.4925, "trades": 28566, "taker_buy_base": 6763527.5, "taker_buy_quote": 2440089.23281 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.3594, "high": 0.3659, "low": 0.3503, "close": 0.3622, "volume": 9854952.6, "close_time": 1762772399999, "quote_volume": 3524643.03601, "trades": 19831, "taker_buy_base": 5026630.7, "taker_buy_quote": 1797928.15002 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.3621, "high": 0.3632, "low": 0.3526, "close": 0.3562, "volume": 7006523.4, "close_time": 1762775999999, "quote_volume": 2505087.70031, "trades": 13703, "taker_buy_base": 3487185.1, "taker_buy_quote": 1247453.78085 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3562, "high": 0.3589, "low": 0.3451, "close": 0.3537, "volume": 6616127.5, "close_time": 1762779599999, "quote_volume": 2323856.76101, "trades": 12903, "taker_buy_base": 2944204.6, "taker_buy_quote": 1035312.81654 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.3537, "high": 0.3612, "low": 0.3501, "close": 0.3514, "volume": 5762456.0, "close_time": 1762783199999, "quote_volume": 2045922.05109, "trades": 12115, "taker_buy_base": 2869091.9, "taker_buy_quote": 1019070.95905 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.3514, "high": 0.3514, "low": 0.3343, "close": 0.3385, "volume": 8980699.5, "close_time": 1762786799999, "quote_volume": 3062589.52293, "trades": 15346, "taker_buy_base": 3523343.1, "taker_buy_quote": 1202136.91438 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.3386, "high": 0.3469, "low": 0.3378, "close": 0.3415, "volume": 5184379.6, "close_time": 1762790399999, "quote_volume": 1773808.1528, "trades": 10327, "taker_buy_base": 2631303.8, "taker_buy_quote": 900713.87001 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3416, "high": 0.3429, "low": 0.33, "close": 0.3324, "volume": 5639863.1, "close_time": 1762793999999, "quote_volume": 1893732.31591, "trades": 10686, "taker_buy_base": 2233646.2, "taker_buy_quote": 750668.42872 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.3324, "high": 0.3431, "low": 0.3322, "close": 0.3402, "volume": 3723552.9, "close_time": 1762797599999, "quote_volume": 1256700.5312, "trades": 7449, "taker_buy_base": 1990781.2, "taker_buy_quote": 672250.18412 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.3401, "high": 0.3489, "low": 0.3398, "close": 0.3414, "volume": 5885890.9, "close_time": 1762801199999, "quote_volume": 2029542.97068, "trades": 11210, "taker_buy_base": 2897747.9, "taker_buy_quote": 998865.96174 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.3415, "high": 0.346, "low": 0.3393, "close": 0.3437, "volume": 2493598.4, "close_time": 1762804799999, "quote_volume": 854574.90016, "trades": 5031, "taker_buy_base": 1144909.3, "taker_buy_quote": 392679.38692 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3436, "high": 0.3482, "low": 0.3416, "close": 0.3449, "volume": 2499085.8, "close_time": 1762808399999, "quote_volume": 862283.30327, "trades": 5073, "taker_buy_base": 1417272.9, "taker_buy_quote": 489396.46334 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.3449, "high": 0.3465, "low": 0.3388, "close": 0.3412, "volume": 4021693.1, "close_time": 1762811999999, "quote_volume": 1380150.86934, "trades": 7347, "taker_buy_base": 1711890.0, "taker_buy_quote": 587846.83723 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.3413, "high": 0.356, "low": 0.338, "close": 0.3542, "volume": 3816535.1, "close_time": 1762815599999, "quote_volume": 1326106.56446, "trades": 6325, "taker_buy_base": 1847892.5, "taker_buy_quote": 643100.48485 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.3541, "high": 0.3569, "low": 0.3486, "close": 0.3509, "volume": 3310146.0, "close_time": 1762819199999, "quote_volume": 1164631.83403, "trades": 6917, "taker_buy_base": 1569094.3, "taker_buy_quote": 552241.14312 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.351, "high": 0.3639, "low": 0.3466, "close": 0.3555, "volume": 6296405.7, "close_time": 1762822799999, "quote_volume": 2234638.14467, "trades": 12869, "taker_buy_base": 3241944.5, "taker_buy_quote": 1150944.82797 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.3557, "high": 0.3783, "low": 0.3536, "close": 0.3721, "volume": 14148585.8, "close_time": 1762826399999, "quote_volume": 5215164.75034, "trades": 26985, "taker_buy_base": 7899125.0, "taker_buy_quote": 2910750.24648 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.372, "high": 0.39, "low": 0.3682, "close": 0.3792, "volume": 18067800.3, "close_time": 1762829999999, "quote_volume": 6880630.68933, "trades": 33617, "taker_buy_base": 9444024.5, "taker_buy_quote": 3597465.57339 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.379, "high": 0.3886, "low": 0.3684, "close": 0.3793, "volume": 11318385.4, "close_time": 1762833599999, "quote_volume": 4277897.99527, "trades": 20891, "taker_buy_base": 5566325.3, "taker_buy_quote": 2103825.34567 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3792, "high": 0.3856, "low": 0.3664, "close": 0.3692, "volume": 6853040.7, "close_time": 1762837199999, "quote_volume": 2552673.57907, "trades": 14902, "taker_buy_base": 3687660.8, "taker_buy_quote": 1372905.14902 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.3693, "high": 0.3728, "low": 0.3613, "close": 0.3629, "volume": 8928816.2, "close_time": 1762840799999, "quote_volume": 3273497.24457, "trades": 17516, "taker_buy_base": 4452585.3, "taker_buy_quote": 1633396.56397 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.3629, "high": 0.3847, "low": 0.3616, "close": 0.3758, "volume": 11977449.0, "close_time": 1762844399999, "quote_volume": 4485961.35464, "trades": 27032, "taker_buy_base": 5403266.3, "taker_buy_quote": 2023005.69565 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.3757, "high": 0.3758, "low": 0.355, "close": 0.3563, "volume": 10903168.2, "close_time": 1762847999999, "quote_volume": 3956114.15181, "trades": 18475, "taker_buy_base": 5496902.7, "taker_buy_quote": 1994996.43211 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.3563, "high": 0.368, "low": 0.356, "close": 0.361, "volume": 8699961.4, "close_time": 1762851599999, "quote_volume": 3141457.61072, "trades": 16734, "taker_buy_base": 4368291.9, "taker_buy_quote": 1579096.72247 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.3609, "high": 0.3739, "low": 0.359, "close": 0.3713, "volume": 6901027.3, "close_time": 1762855199999, "quote_volume": 2539878.31637, "trades": 15474, "taker_buy_base": 3669755.0, "taker_buy_quote": 1351413.11822 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.3712, "high": 0.3722, "low": 0.3584, "close": 0.3614, "volume": 6039918.5, "close_time": 1762858799999, "quote_volume": 2193215.46362, "trades": 11788, "taker_buy_base": 3048423.4, "taker_buy_quote": 1107249.73063 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.3615, "high": 0.3635, "low": 0.3524, "close": 0.3582, "volume": 4988038.0, "close_time": 1762862399999, "quote_volume": 1786577.05836, "trades": 9051, "taker_buy_base": 2151118.5, "taker_buy_quote": 770799.01643 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.3582, "high": 0.3582, "low": 0.3448, "close": 0.3509, "volume": 9167344.8, "close_time": 1762865999999, "quote_volume": 3208636.45186, "trades": 14719, "taker_buy_base": 4521351.2, "taker_buy_quote": 1582611.08937 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.3509, "high": 0.3579, "low": 0.3509, "close": 0.352, "volume": 3654894.4, "close_time": 1762869599999, "quote_volume": 1295115.14752, "trades": 13372, "taker_buy_base": 1776209.5, "taker_buy_quote": 629898.45204 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.352, "high": 0.3699, "low": 0.3464, "close": 0.3671, "volume": 8003982.1, "close_time": 1762873199999, "quote_volume": 2842920.07356, "trades": 27566, "taker_buy_base": 4023406.0, "taker_buy_quote": 1429795.32703 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.367, "high": 0.3723, "low": 0.3551, "close": 0.3585, "volume": 10150781.9, "close_time": 1762876799999, "quote_volume": 3684033.2037, "trades": 41163, "taker_buy_base": 4827826.8, "taker_buy_quote": 1753461.43709 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.3585, "high": 0.3639, "low": 0.3516, "close": 0.3557, "volume": 5557984.6, "close_time": 1762880399999, "quote_volume": 1984690.68844, "trades": 26800, "taker_buy_base": 2816301.7, "taker_buy_quote": 1006137.77111 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.3558, "high": 0.3599, "low": 0.3487, "close": 0.3549, "volume": 4498926.3, "close_time": 1762883999999, "quote_volume": 1590943.60037, "trades": 21353, "taker_buy_base": 2065961.4, "taker_buy_quote": 730266.41557 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.3548, "high": 0.358, "low": 0.3497, "close": 0.352, "volume": 4560313.9, "close_time": 1762887599999, "quote_volume": 1617780.19334, "trades": 18701, "taker_buy_base": 2078133.8, "taker_buy_quote": 737171.97525 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.352, "high": 0.3524, "low": 0.3393, "close": 0.3414, "volume": 6859177.1, "close_time": 1762891199999, "quote_volume": 2366144.70168, "trades": 28577, "taker_buy_base": 2842209.7, "taker_buy_quote": 980712.15413 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3413, "high": 0.3423, "low": 0.3313, "close": 0.3354, "volume": 6846576.7, "close_time": 1762894799999, "quote_volume": 2302601.03892, "trades": 28934, "taker_buy_base": 3232751.3, "taker_buy_quote": 1087033.68444 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.3354, "high": 0.3382, "low": 0.3305, "close": 0.3317, "volume": 3381728.0, "close_time": 1762898399999, "quote_volume": 1128372.9709, "trades": 17739, "taker_buy_base": 1413325.9, "taker_buy_quote": 471804.49941 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.3316, "high": 0.3382, "low": 0.3285, "close": 0.3359, "volume": 3069222.8, "close_time": 1762901999999, "quote_volume": 1022163.62978, "trades": 12327, "taker_buy_base": 1364332.4, "taker_buy_quote": 454746.16137 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.3359, "high": 0.3364, "low": 0.3283, "close": 0.3298, "volume": 3686507.7, "close_time": 1762905599999, "quote_volume": 1221921.5378, "trades": 10665, "taker_buy_base": 1433817.8, "taker_buy_quote": 475163.94552 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3299, "high": 0.3357, "low": 0.3241, "close": 0.3254, "volume": 4680230.2, "close_time": 1762909199999, "quote_volume": 1541934.39278, "trades": 21263, "taker_buy_base": 2170805.4, "taker_buy_quote": 716332.7191 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.3254, "high": 0.333, "low": 0.3247, "close": 0.3323, "volume": 3837428.0, "close_time": 1762912799999, "quote_volume": 1267532.49347, "trades": 13508, "taker_buy_base": 2053440.3, "taker_buy_quote": 678187.64572 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.3322, "high": 0.3325, "low": 0.3262, "close": 0.3293, "volume": 2523698.1, "close_time": 1762916399999, "quote_volume": 829622.09857, "trades": 9700, "taker_buy_base": 1144700.4, "taker_buy_quote": 376099.28215 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.3294, "high": 0.3319, "low": 0.3283, "close": 0.3301, "volume": 1584329.6, "close_time": 1762919999999, "quote_volume": 523365.02995, "trades": 7144, "taker_buy_base": 795231.4, "taker_buy_quote": 262726.13867 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.3301, "high": 0.3307, "low": 0.3269, "close": 0.3291, "volume": 3417305.3, "close_time": 1762923599999, "quote_volume": 1122804.83862, "trades": 8223, "taker_buy_base": 1529496.5, "taker_buy_quote": 502592.41292 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.3291, "high": 0.335, "low": 0.3288, "close": 0.3309, "volume": 3538874.5, "close_time": 1762927199999, "quote_volume": 1173883.73176, "trades": 10237, "taker_buy_base": 2037428.4, "taker_buy_quote": 675581.41969 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.3309, "high": 0.3391, "low": 0.3286, "close": 0.3362, "volume": 4822143.3, "close_time": 1762930799999, "quote_volume": 1617691.462, "trades": 13432, "taker_buy_base": 2457408.0, "taker_buy_quote": 825715.56437 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.3363, "high": 0.3467, "low": 0.3347, "close": 0.3425, "volume": 4969428.0, "close_time": 1762934399999, "quote_volume": 1700462.52557, "trades": 20405, "taker_buy_base": 2759155.7, "taker_buy_quote": 944462.75276 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3425, "high": 0.3572, "low": 0.3417, "close": 0.3567, "volume": 5744020.6, "close_time": 1762937999999, "quote_volume": 2012648.0676, "trades": 22120, "taker_buy_base": 2996162.0, "taker_buy_quote": 1049261.09425 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.3566, "high": 0.3603, "low": 0.3508, "close": 0.3515, "volume": 5529969.4, "close_time": 1762941599999, "quote_volume": 1960783.7753, "trades": 22185, "taker_buy_base": 2253319.8, "taker_buy_quote": 799574.44218 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.3515, "high": 0.3549, "low": 0.3453, "close": 0.3487, "volume": 5798088.3, "close_time": 1762945199999, "quote_volume": 2036313.15984, "trades": 15311, "taker_buy_base": 2511147.2, "taker_buy_quote": 882995.61042 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.3486, "high": 0.3492, "low": 0.3402, "close": 0.3422, "volume": 7096804.8, "close_time": 1762948799999, "quote_volume": 2448562.13459, "trades": 15931, "taker_buy_base": 3480610.1, "taker_buy_quote": 1201345.72927 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.3422, "high": 0.3447, "low": 0.3366, "close": 0.3383, "volume": 5175908.3, "close_time": 1762952399999, "quote_volume": 1763222.45708, "trades": 14155, "taker_buy_base": 2577808.2, "taker_buy_quote": 878877.50405 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.3383, "high": 0.3413, "low": 0.3369, "close": 0.3395, "volume": 2958063.2, "close_time": 1762955999999, "quote_volume": 1003023.05107, "trades": 11465, "taker_buy_base": 1512497.8, "taker_buy_quote": 512986.63322 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.3395, "high": 0.3506, "low": 0.3313, "close": 0.3333, "volume": 9709585.2, "close_time": 1762959599999, "quote_volume": 3306152.30289, "trades": 32024, "taker_buy_base": 4790115.1, "taker_buy_quote": 1635274.89144 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.3332, "high": 0.3361, "low": 0.3162, "close": 0.3187, "volume": 13141270.7, "close_time": 1762963199999, "quote_volume": 4276282.14283, "trades": 41535, "taker_buy_base": 6224091.5, "taker_buy_quote": 2029220.04298 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.3187, "high": 0.3195, "low": 0.3091, "close": 0.3155, "volume": 11457703.7, "close_time": 1762966799999, "quote_volume": 3603480.78515, "trades": 39104, "taker_buy_base": 6459582.7, "taker_buy_quote": 2032188.30973 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.3156, "high": 0.3215, "low": 0.3125, "close": 0.3187, "volume": 4250148.6, "close_time": 1762970399999, "quote_volume": 1347411.12358, "trades": 19760, "taker_buy_base": 2537207.2, "taker_buy_quote": 804707.75146 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.3188, "high": 0.3207, "low": 0.3125, "close": 0.3131, "volume": 3985375.3, "close_time": 1762973999999, "quote_volume": 1261499.80645, "trades": 11609, "taker_buy_base": 1468402.4, "taker_buy_quote": 465116.97876 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.3131, "high": 0.316, "low": 0.3113, "close": 0.3148, "volume": 2227906.1, "close_time": 1762977599999, "quote_volume": 698741.98269, "trades": 9374, "taker_buy_base": 1043736.2, "taker_buy_quote": 327509.76571 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3147, "high": 0.3213, "low": 0.3135, "close": 0.3175, "volume": 2364004.0, "close_time": 1762981199999, "quote_volume": 752550.10132, "trades": 10509, "taker_buy_base": 1344799.3, "taker_buy_quote": 427987.00931 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.3175, "high": 0.3182, "low": 0.3147, "close": 0.3156, "volume": 1847203.8, "close_time": 1762984799999, "quote_volume": 584373.71976, "trades": 6919, "taker_buy_base": 1055086.6, "taker_buy_quote": 333842.71391 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.3157, "high": 0.3161, "low": 0.3114, "close": 0.3132, "volume": 1916421.5, "close_time": 1762988399999, "quote_volume": 600282.44292, "trades": 5767, "taker_buy_base": 917307.3, "taker_buy_quote": 287288.0779 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.3132, "high": 0.3132, "low": 0.3091, "close": 0.312, "volume": 1880440.7, "close_time": 1762991999999, "quote_volume": 585192.94891, "trades": 6231, "taker_buy_base": 915620.2, "taker_buy_quote": 285149.413 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.312, "high": 0.3143, "low": 0.3106, "close": 0.3118, "volume": 1658495.1, "close_time": 1762995599999, "quote_volume": 517906.82217, "trades": 6614, "taker_buy_base": 783452.8, "taker_buy_quote": 244728.64553 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.3117, "high": 0.3181, "low": 0.3116, "close": 0.315, "volume": 2196188.3, "close_time": 1762999199999, "quote_volume": 691166.05898, "trades": 9912, "taker_buy_base": 1199234.4, "taker_buy_quote": 377413.18791 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.3151, "high": 0.3163, "low": 0.3126, "close": 0.314, "volume": 2207262.4, "close_time": 1763002799999, "quote_volume": 694400.83279, "trades": 7973, "taker_buy_base": 819961.0, "taker_buy_quote": 258157.638 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.3141, "high": 0.3192, "low": 0.3068, "close": 0.3132, "volume": 7623143.8, "close_time": 1763006399999, "quote_volume": 2392728.04656, "trades": 20424, "taker_buy_base": 2751868.1, "taker_buy_quote": 863257.06078 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3133, "high": 0.3163, "low": 0.3106, "close": 0.3125, "volume": 4659545.6, "close_time": 1763009999999, "quote_volume": 1457653.87808, "trades": 12587, "taker_buy_base": 1866287.5, "taker_buy_quote": 584103.98742 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.3125, "high": 0.3203, "low": 0.3107, "close": 0.3191, "volume": 3105155.9, "close_time": 1763013599999, "quote_volume": 982207.44465, "trades": 12111, "taker_buy_base": 1764424.3, "taker_buy_quote": 558549.83437 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.3192, "high": 0.3217, "low": 0.3153, "close": 0.3156, "volume": 4777276.2, "close_time": 1763017199999, "quote_volume": 1521983.58915, "trades": 15893, "taker_buy_base": 2041715.8, "taker_buy_quote": 650795.02547 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.3157, "high": 0.318, "low": 0.3116, "close": 0.3124, "volume": 2727278.1, "close_time": 1763020799999, "quote_volume": 859054.13804, "trades": 10188, "taker_buy_base": 1302911.7, "taker_buy_quote": 410208.11564 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.3123, "high": 0.3201, "low": 0.3115, "close": 0.3182, "volume": 2770219.6, "close_time": 1763024399999, "quote_volume": 874982.06033, "trades": 9696, "taker_buy_base": 1547906.8, "taker_buy_quote": 489403.40943 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.3181, "high": 0.3195, "low": 0.3124, "close": 0.313, "volume": 1788146.2, "close_time": 1763027999999, "quote_volume": 562697.17888, "trades": 8361, "taker_buy_base": 858754.6, "taker_buy_quote": 270188.15781 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.3131, "high": 0.3168, "low": 0.3046, "close": 0.3087, "volume": 4658299.4, "close_time": 1763031599999, "quote_volume": 1446186.06222, "trades": 13055, "taker_buy_base": 2066633.5, "taker_buy_quote": 643204.02581 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.3087, "high": 0.3106, "low": 0.3033, "close": 0.3062, "volume": 6253765.7, "close_time": 1763035199999, "quote_volume": 1917722.15386, "trades": 12242, "taker_buy_base": 3264023.5, "taker_buy_quote": 1001365.84217 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3061, "high": 0.3142, "low": 0.3061, "close": 0.3141, "volume": 2845064.6, "close_time": 1763038799999, "quote_volume": 881806.81245, "trades": 9233, "taker_buy_base": 1793615.1, "taker_buy_quote": 555743.66607 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.314, "high": 0.3147, "low": 0.3081, "close": 0.31, "volume": 3404788.7, "close_time": 1763042399999, "quote_volume": 1059022.07795, "trades": 11937, "taker_buy_base": 1680587.2, "taker_buy_quote": 522890.16824 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.31, "high": 0.3128, "low": 0.2999, "close": 0.3087, "volume": 9739348.9, "close_time": 1763045999999, "quote_volume": 2977547.23589, "trades": 31494, "taker_buy_base": 4829920.3, "taker_buy_quote": 1477000.78816 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.3087, "high": 0.3095, "low": 0.2974, "close": 0.3001, "volume": 8225152.3, "close_time": 1763049599999, "quote_volume": 2491566.68722, "trades": 23191, "taker_buy_base": 3794186.8, "taker_buy_quote": 1149370.94114 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.3, "high": 0.3018, "low": 0.2955, "close": 0.2966, "volume": 5994476.1, "close_time": 1763053199999, "quote_volume": 1790031.52954, "trades": 20222, "taker_buy_base": 3402294.4, "taker_buy_quote": 1015144.85736 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.2966, "high": 0.2974, "low": 0.2891, "close": 0.2897, "volume": 6217231.3, "close_time": 1763056799999, "quote_volume": 1823248.50602, "trades": 22092, "taker_buy_base": 2882946.1, "taker_buy_quote": 845524.4778 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.2896, "high": 0.2934, "low": 0.286, "close": 0.2891, "volume": 7557387.8, "close_time": 1763060399999, "quote_volume": 2181578.13038, "trades": 27573, "taker_buy_base": 4079468.7, "taker_buy_quote": 1177434.05277 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.2891, "high": 0.2936, "low": 0.2868, "close": 0.288, "volume": 6449704.7, "close_time": 1763063999999, "quote_volume": 1871708.42833, "trades": 20174, "taker_buy_base": 3526655.2, "taker_buy_quote": 1023892.68399 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2879, "high": 0.2886, "low": 0.2814, "close": 0.2848, "volume": 9503313.1, "close_time": 1763067599999, "quote_volume": 2701491.43485, "trades": 23457, "taker_buy_base": 4383882.0, "taker_buy_quote": 1246734.63894 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.2848, "high": 0.2857, "low": 0.2784, "close": 0.2807, "volume": 4020680.7, "close_time": 1763071199999, "quote_volume": 1129165.49759, "trades": 10419, "taker_buy_base": 1772748.9, "taker_buy_quote": 498161.83136 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.2806, "high": 0.2914, "low": 0.2792, "close": 0.2903, "volume": 4739835.1, "close_time": 1763074799999, "quote_volume": 1360378.15336, "trades": 9212, "taker_buy_base": 2739427.4, "taker_buy_quote": 785360.1596 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.2903, "high": 0.2945, "low": 0.2887, "close": 0.2903, "volume": 3055417.0, "close_time": 1763078399999, "quote_volume": 893017.17623, "trades": 8046, "taker_buy_base": 1548881.7, "taker_buy_quote": 452505.34849 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2903, "high": 0.2915, "low": 0.2857, "close": 0.2869, "volume": 2778894.9, "close_time": 1763081999999, "quote_volume": 801834.54903, "trades": 10720, "taker_buy_base": 1225795.9, "taker_buy_quote": 353637.63415 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.287, "high": 0.2884, "low": 0.2854, "close": 0.2858, "volume": 2611378.1, "close_time": 1763085599999, "quote_volume": 749304.5096, "trades": 9371, "taker_buy_base": 1664831.9, "taker_buy_quote": 477814.07372 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.2859, "high": 0.2883, "low": 0.2838, "close": 0.2853, "volume": 1224837.4, "close_time": 1763089199999, "quote_volume": 350378.43409, "trades": 6269, "taker_buy_base": 682278.5, "taker_buy_quote": 195224.75241 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.2853, "high": 0.2862, "low": 0.2826, "close": 0.2839, "volume": 1262539.5, "close_time": 1763092799999, "quote_volume": 358237.80205, "trades": 5337, "taker_buy_base": 650676.7, "taker_buy_quote": 184502.26293 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2839, "high": 0.2839, "low": 0.2704, "close": 0.2783, "volume": 6103426.5, "close_time": 1763096399999, "quote_volume": 1689599.89702, "trades": 21126, "taker_buy_base": 3009470.1, "taker_buy_quote": 834207.28754 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.2783, "high": 0.2855, "low": 0.2782, "close": 0.2837, "volume": 2178036.8, "close_time": 1763099999999, "quote_volume": 613183.64805, "trades": 10951, "taker_buy_base": 1227613.2, "taker_buy_quote": 345690.55089 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.2837, "high": 0.2877, "low": 0.2775, "close": 0.2871, "volume": 3480772.5, "close_time": 1763103599999, "quote_volume": 980476.43723, "trades": 12535, "taker_buy_base": 1905868.8, "taker_buy_quote": 537559.34327 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.2871, "high": 0.2881, "low": 0.2827, "close": 0.2839, "volume": 3275897.4, "close_time": 1763107199999, "quote_volume": 933626.94105, "trades": 11948, "taker_buy_base": 1805491.0, "taker_buy_quote": 514725.05997 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2839, "high": 0.2843, "low": 0.2794, "close": 0.2813, "volume": 3819945.7, "close_time": 1763110799999, "quote_volume": 1076610.4202, "trades": 9974, "taker_buy_base": 1603193.6, "taker_buy_quote": 452076.83793 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.2813, "high": 0.2818, "low": 0.2762, "close": 0.2775, "volume": 2729375.3, "close_time": 1763114399999, "quote_volume": 760098.27474, "trades": 8218, "taker_buy_base": 1424940.8, "taker_buy_quote": 397148.95669 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.2775, "high": 0.2826, "low": 0.2775, "close": 0.2807, "volume": 1943135.7, "close_time": 1763117999999, "quote_volume": 544421.94154, "trades": 6163, "taker_buy_base": 959445.5, "taker_buy_quote": 268651.04082 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.2806, "high": 0.2844, "low": 0.2791, "close": 0.2814, "volume": 2850480.4, "close_time": 1763121599999, "quote_volume": 801825.72186, "trades": 8722, "taker_buy_base": 1457723.7, "taker_buy_quote": 409964.52094 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2813, "high": 0.2822, "low": 0.2738, "close": 0.2811, "volume": 5063396.0, "close_time": 1763125199999, "quote_volume": 1405909.78376, "trades": 16986, "taker_buy_base": 2183379.8, "taker_buy_quote": 606234.50594 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.2811, "high": 0.2834, "low": 0.2748, "close": 0.2781, "volume": 4044543.5, "close_time": 1763128799999, "quote_volume": 1126954.16281, "trades": 14240, "taker_buy_base": 1577350.3, "taker_buy_quote": 439513.48289 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.278, "high": 0.282, "low": 0.2728, "close": 0.2805, "volume": 5595534.3, "close_time": 1763132399999, "quote_volume": 1560143.34081, "trades": 20145, "taker_buy_base": 2794433.9, "taker_buy_quote": 780095.82069 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.2805, "high": 0.2861, "low": 0.276, "close": 0.2829, "volume": 5284366.0, "close_time": 1763135999999, "quote_volume": 1484363.57409, "trades": 16629, "taker_buy_base": 2945286.9, "taker_buy_quote": 827268.20433 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2828, "high": 0.2854, "low": 0.2794, "close": 0.2835, "volume": 3052526.4, "close_time": 1763139599999, "quote_volume": 861705.46215, "trades": 9518, "taker_buy_base": 1770420.4, "taker_buy_quote": 500060.7618 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.2834, "high": 0.2838, "low": 0.275, "close": 0.2765, "volume": 2137439.1, "close_time": 1763143199999, "quote_volume": 596428.52144, "trades": 6563, "taker_buy_base": 900667.7, "taker_buy_quote": 251603.84712 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.2763, "high": 0.2812, "low": 0.2754, "close": 0.2776, "volume": 2113762.2, "close_time": 1763146799999, "quote_volume": 588084.45253, "trades": 6345, "taker_buy_base": 907690.2, "taker_buy_quote": 252711.57503 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.2776, "high": 0.2842, "low": 0.2769, "close": 0.2821, "volume": 2107895.7, "close_time": 1763150399999, "quote_volume": 592186.90303, "trades": 6439, "taker_buy_base": 1016455.4, "taker_buy_quote": 285608.15429 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2821, "high": 0.2823, "low": 0.2723, "close": 0.2746, "volume": 2489722.1, "close_time": 1763153999999, "quote_volume": 689677.53095, "trades": 8682, "taker_buy_base": 1165731.2, "taker_buy_quote": 323258.69583 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.2748, "high": 0.2785, "low": 0.2735, "close": 0.2767, "volume": 2509052.8, "close_time": 1763157599999, "quote_volume": 694092.62975, "trades": 6204, "taker_buy_base": 1243193.3, "taker_buy_quote": 344024.98685 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.2767, "high": 0.2786, "low": 0.2736, "close": 0.2745, "volume": 3372334.0, "close_time": 1763161199999, "quote_volume": 932498.7137, "trades": 6287, "taker_buy_base": 1445813.2, "taker_buy_quote": 399747.29075 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.2745, "high": 0.2749, "low": 0.2651, "close": 0.2708, "volume": 5259471.7, "close_time": 1763164799999, "quote_volume": 1420946.1633, "trades": 14017, "taker_buy_base": 2589699.7, "taker_buy_quote": 700134.28037 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2708, "high": 0.2758, "low": 0.2701, "close": 0.2741, "volume": 2728121.5, "close_time": 1763168399999, "quote_volume": 746693.68522, "trades": 8295, "taker_buy_base": 1401010.7, "taker_buy_quote": 383652.79451 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.274, "high": 0.2813, "low": 0.2729, "close": 0.2803, "volume": 3900347.2, "close_time": 1763171999999, "quote_volume": 1085716.67399, "trades": 9239, "taker_buy_base": 1866750.3, "taker_buy_quote": 519605.84613 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.2802, "high": 0.2829, "low": 0.2786, "close": 0.2828, "volume": 1172868.6, "close_time": 1763175599999, "quote_volume": 328677.69235, "trades": 4787, "taker_buy_base": 675017.0, "taker_buy_quote": 189235.86201 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.2827, "high": 0.2865, "low": 0.2815, "close": 0.283, "volume": 5347182.0, "close_time": 1763179199999, "quote_volume": 1520044.46608, "trades": 9700, "taker_buy_base": 2646027.4, "taker_buy_quote": 752218.63193 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2831, "high": 0.2851, "low": 0.2807, "close": 0.2836, "volume": 2743479.9, "close_time": 1763182799999, "quote_volume": 776484.83175, "trades": 5794, "taker_buy_base": 1571123.9, "taker_buy_quote": 445075.74933 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.2836, "high": 0.2869, "low": 0.2825, "close": 0.2866, "volume": 1686160.8, "close_time": 1763186399999, "quote_volume": 479251.21715, "trades": 4451, "taker_buy_base": 938400.3, "taker_buy_quote": 266924.43145 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.2866, "high": 0.2972, "low": 0.285, "close": 0.2922, "volume": 6288690.3, "close_time": 1763189999999, "quote_volume": 1840620.54538, "trades": 21714, "taker_buy_base": 3660448.3, "taker_buy_quote": 1071613.78287 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.2922, "high": 0.2925, "low": 0.2867, "close": 0.2882, "volume": 2232577.1, "close_time": 1763193599999, "quote_volume": 646236.91658, "trades": 8223, "taker_buy_base": 1045598.8, "taker_buy_quote": 302617.24462 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2881, "high": 0.2889, "low": 0.2822, "close": 0.2839, "volume": 2832941.5, "close_time": 1763197199999, "quote_volume": 808120.80233, "trades": 9403, "taker_buy_base": 1509735.0, "taker_buy_quote": 430544.77574 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.2839, "high": 0.2875, "low": 0.2834, "close": 0.2845, "volume": 1388767.0, "close_time": 1763200799999, "quote_volume": 396153.26797, "trades": 7212, "taker_buy_base": 759892.7, "taker_buy_quote": 216922.17515 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.2846, "high": 0.2877, "low": 0.2823, "close": 0.2872, "volume": 1673113.3, "close_time": 1763204399999, "quote_volume": 476488.4181, "trades": 6134, "taker_buy_base": 841230.7, "taker_buy_quote": 239480.7347 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.2872, "high": 0.2918, "low": 0.286, "close": 0.2898, "volume": 2814302.1, "close_time": 1763207999999, "quote_volume": 812520.59803, "trades": 9155, "taker_buy_base": 1526091.9, "taker_buy_quote": 440909.38808 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2897, "high": 0.3006, "low": 0.2875, "close": 0.2977, "volume": 6873377.9, "close_time": 1763211599999, "quote_volume": 2025436.44061, "trades": 18982, "taker_buy_base": 3975299.8, "taker_buy_quote": 1172933.41393 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.2977, "high": 0.3032, "low": 0.2948, "close": 0.3008, "volume": 6688963.0, "close_time": 1763215199999, "quote_volume": 2001931.17442, "trades": 22168, "taker_buy_base": 3130908.8, "taker_buy_quote": 937924.6423 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.3008, "high": 0.3036, "low": 0.2969, "close": 0.3003, "volume": 6652820.8, "close_time": 1763218799999, "quote_volume": 1995607.12633, "trades": 18013, "taker_buy_base": 3623193.4, "taker_buy_quote": 1087623.73921 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.3003, "high": 0.301, "low": 0.2944, "close": 0.2951, "volume": 3466901.0, "close_time": 1763222399999, "quote_volume": 1033655.7521, "trades": 11335, "taker_buy_base": 1648120.2, "taker_buy_quote": 491785.26942 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.295, "high": 0.2958, "low": 0.2891, "close": 0.2922, "volume": 3946931.8, "close_time": 1763225999999, "quote_volume": 1150794.79201, "trades": 10449, "taker_buy_base": 1621764.0, "taker_buy_quote": 472797.47517 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.2922, "high": 0.2932, "low": 0.2882, "close": 0.2923, "volume": 2249645.1, "close_time": 1763229599999, "quote_volume": 653421.43669, "trades": 9210, "taker_buy_base": 992517.5, "taker_buy_quote": 288590.37824 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.2924, "high": 0.2926, "low": 0.2891, "close": 0.2913, "volume": 1649816.0, "close_time": 1763233199999, "quote_volume": 479926.94078, "trades": 5952, "taker_buy_base": 814788.9, "taker_buy_quote": 237059.01265 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.2913, "high": 0.296, "low": 0.2906, "close": 0.291, "volume": 2220137.0, "close_time": 1763236799999, "quote_volume": 651198.59146, "trades": 8502, "taker_buy_base": 1192653.2, "taker_buy_quote": 350038.39387 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.291, "high": 0.2912, "low": 0.2854, "close": 0.2865, "volume": 3605884.6, "close_time": 1763240399999, "quote_volume": 1035870.06279, "trades": 6818, "taker_buy_base": 2103264.2, "taker_buy_quote": 603544.82879 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.2864, "high": 0.2889, "low": 0.2834, "close": 0.2841, "volume": 2146328.0, "close_time": 1763243999999, "quote_volume": 613727.11269, "trades": 7185, "taker_buy_base": 863845.2, "taker_buy_quote": 247137.97601 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.284, "high": 0.2874, "low": 0.2839, "close": 0.2868, "volume": 1258705.2, "close_time": 1763247599999, "quote_volume": 359991.11377, "trades": 4077, "taker_buy_base": 759097.9, "taker_buy_quote": 217048.36682 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.2868, "high": 0.2875, "low": 0.2853, "close": 0.286, "volume": 809243.0, "close_time": 1763251199999, "quote_volume": 231781.34764, "trades": 3259, "taker_buy_base": 442496.7, "taker_buy_quote": 126734.85217 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.286, "high": 0.288, "low": 0.2826, "close": 0.2854, "volume": 1252515.8, "close_time": 1763254799999, "quote_volume": 357103.42086, "trades": 5209, "taker_buy_base": 705184.7, "taker_buy_quote": 201117.80361 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.2854, "high": 0.2876, "low": 0.2821, "close": 0.2857, "volume": 1925348.2, "close_time": 1763258399999, "quote_volume": 548822.34489, "trades": 8983, "taker_buy_base": 939474.6, "taker_buy_quote": 267634.11511 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.2856, "high": 0.2898, "low": 0.2841, "close": 0.2878, "volume": 1104232.7, "close_time": 1763261999999, "quote_volume": 317153.43975, "trades": 6374, "taker_buy_base": 606588.5, "taker_buy_quote": 174241.91825 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.2878, "high": 0.2889, "low": 0.2857, "close": 0.2868, "volume": 874847.0, "close_time": 1763265599999, "quote_volume": 250862.83958, "trades": 3829, "taker_buy_base": 449986.9, "taker_buy_quote": 129113.23385 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2867, "high": 0.2869, "low": 0.2828, "close": 0.2855, "volume": 863104.8, "close_time": 1763269199999, "quote_volume": 245630.43627, "trades": 3616, "taker_buy_base": 359455.6, "taker_buy_quote": 102242.37232 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.2855, "high": 0.2897, "low": 0.2851, "close": 0.2875, "volume": 1135674.0, "close_time": 1763272799999, "quote_volume": 327095.54736, "trades": 4757, "taker_buy_base": 525709.6, "taker_buy_quote": 151372.01126 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.2875, "high": 0.295, "low": 0.2871, "close": 0.2895, "volume": 1874201.4, "close_time": 1763276399999, "quote_volume": 546695.44896, "trades": 7951, "taker_buy_base": 1012663.7, "taker_buy_quote": 295469.48602 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.2895, "high": 0.2914, "low": 0.2872, "close": 0.2904, "volume": 1664405.7, "close_time": 1763279999999, "quote_volume": 482000.6358, "trades": 6087, "taker_buy_base": 864814.7, "taker_buy_quote": 250432.32481 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2905, "high": 0.2915, "low": 0.2877, "close": 0.2898, "volume": 2990872.0, "close_time": 1763283599999, "quote_volume": 866364.54514, "trades": 6814, "taker_buy_base": 1500636.9, "taker_buy_quote": 434600.04651 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.2898, "high": 0.2898, "low": 0.2851, "close": 0.2882, "volume": 2608480.9, "close_time": 1763287199999, "quote_volume": 747934.59234, "trades": 7432, "taker_buy_base": 1234814.7, "taker_buy_quote": 354149.99343 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.2881, "high": 0.2881, "low": 0.2853, "close": 0.2856, "volume": 1307913.5, "close_time": 1763290799999, "quote_volume": 374871.16603, "trades": 4999, "taker_buy_base": 547126.7, "taker_buy_quote": 156822.73655 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.2857, "high": 0.286, "low": 0.2771, "close": 0.2779, "volume": 4338437.4, "close_time": 1763294399999, "quote_volume": 1219862.59014, "trades": 10515, "taker_buy_base": 1702568.5, "taker_buy_quote": 478778.60977 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2779, "high": 0.2819, "low": 0.2772, "close": 0.2805, "volume": 1851210.3, "close_time": 1763297999999, "quote_volume": 518978.03856, "trades": 7372, "taker_buy_base": 1106016.2, "taker_buy_quote": 310129.10199 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.2805, "high": 0.2818, "low": 0.2768, "close": 0.2777, "volume": 2886289.9, "close_time": 1763301599999, "quote_volume": 805199.13195, "trades": 7902, "taker_buy_base": 1289698.7, "taker_buy_quote": 359860.07876 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.2778, "high": 0.2794, "low": 0.2752, "close": 0.2783, "volume": 1699680.6, "close_time": 1763305199999, "quote_volume": 471863.401, "trades": 6622, "taker_buy_base": 912828.1, "taker_buy_quote": 253570.09203 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.2784, "high": 0.2784, "low": 0.2719, "close": 0.2725, "volume": 2779115.0, "close_time": 1763308799999, "quote_volume": 764625.82521, "trades": 10335, "taker_buy_base": 1133887.3, "taker_buy_quote": 312240.47937 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2725, "high": 0.2761, "low": 0.2683, "close": 0.2695, "volume": 3884657.2, "close_time": 1763312399999, "quote_volume": 1058541.06266, "trades": 16035, "taker_buy_base": 1699912.8, "taker_buy_quote": 463339.64438 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.2695, "high": 0.2706, "low": 0.2643, "close": 0.2681, "volume": 5067371.2, "close_time": 1763315999999, "quote_volume": 1352904.3938, "trades": 16548, "taker_buy_base": 2230791.5, "taker_buy_quote": 596099.92372 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.268, "high": 0.2776, "low": 0.2675, "close": 0.2697, "volume": 5703383.6, "close_time": 1763319599999, "quote_volume": 1547946.57233, "trades": 19943, "taker_buy_base": 2873949.1, "taker_buy_quote": 779898.51744 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.2696, "high": 0.2748, "low": 0.2693, "close": 0.2712, "volume": 1443702.7, "close_time": 1763323199999, "quote_volume": 392658.94068, "trades": 7990, "taker_buy_base": 760037.7, "taker_buy_quote": 206951.24629 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2711, "high": 0.2744, "low": 0.2702, "close": 0.2722, "volume": 1411727.5, "close_time": 1763326799999, "quote_volume": 385331.36223, "trades": 5600, "taker_buy_base": 789369.7, "taker_buy_quote": 215456.42257 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.2721, "high": 0.2725, "low": 0.2662, "close": 0.2684, "volume": 2325464.6, "close_time": 1763330399999, "quote_volume": 624028.38529, "trades": 8024, "taker_buy_base": 970157.7, "taker_buy_quote": 260311.2259 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.2683, "high": 0.2743, "low": 0.2659, "close": 0.2722, "volume": 2478246.2, "close_time": 1763333999999, "quote_volume": 668704.08786, "trades": 9122, "taker_buy_base": 1220251.8, "taker_buy_quote": 329241.5926 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.2723, "high": 0.2765, "low": 0.2671, "close": 0.2736, "volume": 2477984.4, "close_time": 1763337599999, "quote_volume": 676499.66461, "trades": 13268, "taker_buy_base": 1331188.2, "taker_buy_quote": 364012.0033 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2736, "high": 0.282, "low": 0.2711, "close": 0.2805, "volume": 2649729.0, "close_time": 1763341199999, "quote_volume": 737420.6541, "trades": 12389, "taker_buy_base": 1638923.5, "taker_buy_quote": 456354.58259 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.2805, "high": 0.2806, "low": 0.2755, "close": 0.2763, "volume": 1378372.1, "close_time": 1763344799999, "quote_volume": 383160.64667, "trades": 5990, "taker_buy_base": 565640.5, "taker_buy_quote": 157091.96399 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.2764, "high": 0.2789, "low": 0.2752, "close": 0.2786, "volume": 1000901.8, "close_time": 1763348399999, "quote_volume": 277632.51765, "trades": 5386, "taker_buy_base": 587141.9, "taker_buy_quote": 162788.67259 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.2787, "high": 0.2806, "low": 0.278, "close": 0.2781, "volume": 1102258.6, "close_time": 1763351999999, "quote_volume": 307756.45433, "trades": 4392, "taker_buy_base": 690285.1, "taker_buy_quote": 192844.91089 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2782, "high": 0.2792, "low": 0.2754, "close": 0.2757, "volume": 1344095.4, "close_time": 1763355599999, "quote_volume": 372589.74453, "trades": 4554, "taker_buy_base": 637129.1, "taker_buy_quote": 176751.63387 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.2758, "high": 0.2773, "low": 0.2752, "close": 0.2756, "volume": 884335.8, "close_time": 1763359199999, "quote_volume": 244284.17839, "trades": 3899, "taker_buy_base": 360627.2, "taker_buy_quote": 99617.63786 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.2755, "high": 0.2778, "low": 0.2742, "close": 0.2776, "volume": 1127807.6, "close_time": 1763362799999, "quote_volume": 310966.24794, "trades": 4753, "taker_buy_base": 464569.5, "taker_buy_quote": 128167.29259 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.2776, "high": 0.2816, "low": 0.2775, "close": 0.2815, "volume": 1864860.0, "close_time": 1763366399999, "quote_volume": 520997.33797, "trades": 7204, "taker_buy_base": 883326.8, "taker_buy_quote": 246913.59157 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2816, "high": 0.2828, "low": 0.2781, "close": 0.279, "volume": 1968950.8, "close_time": 1763369999999, "quote_volume": 553433.38181, "trades": 5830, "taker_buy_base": 857207.3, "taker_buy_quote": 241021.71236 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.2791, "high": 0.2821, "low": 0.2779, "close": 0.2796, "volume": 930245.0, "close_time": 1763373599999, "quote_volume": 260641.67816, "trades": 4486, "taker_buy_base": 535355.2, "taker_buy_quote": 149964.77568 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.2795, "high": 0.2817, "low": 0.2789, "close": 0.28, "volume": 1197035.8, "close_time": 1763377199999, "quote_volume": 335386.27177, "trades": 4341, "taker_buy_base": 633216.6, "taker_buy_quote": 177405.33465 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.28, "high": 0.2829, "low": 0.2794, "close": 0.2811, "volume": 1634359.4, "close_time": 1763380799999, "quote_volume": 460013.08818, "trades": 4540, "taker_buy_base": 770299.0, "taker_buy_quote": 216865.20233 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2811, "high": 0.2818, "low": 0.2776, "close": 0.2785, "volume": 1938944.7, "close_time": 1763384399999, "quote_volume": 541563.43967, "trades": 5638, "taker_buy_base": 805352.5, "taker_buy_quote": 225064.49769 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.2784, "high": 0.2796, "low": 0.2685, "close": 0.2716, "volume": 4042562.4, "close_time": 1763387999999, "quote_volume": 1106475.53071, "trades": 12510, "taker_buy_base": 1859029.9, "taker_buy_quote": 509131.33277 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.2715, "high": 0.2857, "low": 0.2699, "close": 0.2815, "volume": 8789655.6, "close_time": 1763391599999, "quote_volume": 2454423.02271, "trades": 34493, "taker_buy_base": 4222392.8, "taker_buy_quote": 1178908.69817 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.2815, "high": 0.2834, "low": 0.2733, "close": 0.2751, "volume": 4856351.8, "close_time": 1763395199999, "quote_volume": 1348436.81553, "trades": 27514, "taker_buy_base": 2328234.0, "taker_buy_quote": 647099.30048 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2751, "high": 0.2838, "low": 0.27, "close": 0.2833, "volume": 4872686.8, "close_time": 1763398799999, "quote_volume": 1341958.91254, "trades": 20026, "taker_buy_base": 2417595.5, "taker_buy_quote": 667105.04826 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.2832, "high": 0.2834, "low": 0.2723, "close": 0.2724, "volume": 4796102.5, "close_time": 1763402399999, "quote_volume": 1333471.31462, "trades": 16167, "taker_buy_base": 2352905.2, "taker_buy_quote": 655858.53315 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.2724, "high": 0.2772, "low": 0.2685, "close": 0.2749, "volume": 6442801.5, "close_time": 1763405999999, "quote_volume": 1760990.21829, "trades": 23698, "taker_buy_base": 3342896.2, "taker_buy_quote": 914140.45891 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.2749, "high": 0.2779, "low": 0.2707, "close": 0.2726, "volume": 5042654.4, "close_time": 1763409599999, "quote_volume": 1379919.47794, "trades": 22817, "taker_buy_base": 2815310.6, "taker_buy_quote": 770905.41168 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2725, "high": 0.2736, "low": 0.2656, "close": 0.2696, "volume": 6144641.9, "close_time": 1763413199999, "quote_volume": 1652419.39441, "trades": 23119, "taker_buy_base": 2987371.3, "taker_buy_quote": 803045.48501 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.2697, "high": 0.2728, "low": 0.2623, "close": 0.2663, "volume": 2953618.6, "close_time": 1763416799999, "quote_volume": 789278.18371, "trades": 11467, "taker_buy_base": 1760732.8, "taker_buy_quote": 470619.34768 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.2664, "high": 0.2705, "low": 0.2644, "close": 0.2663, "volume": 1941996.7, "close_time": 1763420399999, "quote_volume": 519697.80684, "trades": 7530, "taker_buy_base": 906431.5, "taker_buy_quote": 242680.43462 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.2664, "high": 0.27, "low": 0.2616, "close": 0.2686, "volume": 2687577.1, "close_time": 1763423999999, "quote_volume": 712523.56749, "trades": 8605, "taker_buy_base": 1492061.1, "taker_buy_quote": 396283.0577 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2686, "high": 0.2728, "low": 0.2641, "close": 0.2717, "volume": 2072921.4, "close_time": 1763427599999, "quote_volume": 556369.45601, "trades": 11943, "taker_buy_base": 1116507.3, "taker_buy_quote": 300002.36511 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.2717, "high": 0.2745, "low": 0.2702, "close": 0.2716, "volume": 2389098.3, "close_time": 1763431199999, "quote_volume": 650685.43779, "trades": 12495, "taker_buy_base": 1115604.0, "taker_buy_quote": 303893.38016 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.2715, "high": 0.2781, "low": 0.2691, "close": 0.2707, "volume": 2808799.1, "close_time": 1763434799999, "quote_volume": 767592.07909, "trades": 14382, "taker_buy_base": 1580050.6, "taker_buy_quote": 432353.16173 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.2707, "high": 0.2773, "low": 0.2674, "close": 0.2757, "volume": 3239340.8, "close_time": 1763438399999, "quote_volume": 882864.15461, "trades": 16001, "taker_buy_base": 1565466.0, "taker_buy_quote": 427514.41882 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2758, "high": 0.277, "low": 0.27, "close": 0.2747, "volume": 2511306.7, "close_time": 1763441999999, "quote_volume": 686480.50927, "trades": 12535, "taker_buy_base": 1198684.5, "taker_buy_quote": 327982.5121 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.2748, "high": 0.2772, "low": 0.2717, "close": 0.2723, "volume": 2422602.2, "close_time": 1763445599999, "quote_volume": 664024.90147, "trades": 10121, "taker_buy_base": 1445556.6, "taker_buy_quote": 396577.7248 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.2723, "high": 0.2726, "low": 0.2679, "close": 0.2681, "volume": 1893435.9, "close_time": 1763449199999, "quote_volume": 511264.53505, "trades": 8352, "taker_buy_base": 922609.8, "taker_buy_quote": 248928.71966 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.268, "high": 0.2744, "low": 0.2672, "close": 0.2731, "volume": 8643504.6, "close_time": 1763452799999, "quote_volume": 2341729.24665, "trades": 27883, "taker_buy_base": 6554040.1, "taker_buy_quote": 1775417.7968 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2731, "high": 0.2837, "low": 0.273, "close": 0.2822, "volume": 7019207.1, "close_time": 1763456399999, "quote_volume": 1956244.67446, "trades": 21810, "taker_buy_base": 3917606.7, "taker_buy_quote": 1090455.66575 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.2821, "high": 0.2833, "low": 0.2758, "close": 0.278, "volume": 2981828.4, "close_time": 1763459999999, "quote_volume": 834004.52237, "trades": 10337, "taker_buy_base": 1397755.8, "taker_buy_quote": 391333.90753 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.2779, "high": 0.2785, "low": 0.275, "close": 0.2773, "volume": 2143682.8, "close_time": 1763463599999, "quote_volume": 592278.13607, "trades": 6348, "taker_buy_base": 933452.3, "taker_buy_quote": 257997.75504 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.2772, "high": 0.2792, "low": 0.2757, "close": 0.2772, "volume": 2277290.5, "close_time": 1763467199999, "quote_volume": 631492.72687, "trades": 7364, "taker_buy_base": 1353807.5, "taker_buy_quote": 375485.58323 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2773, "high": 0.2812, "low": 0.2732, "close": 0.2809, "volume": 2444062.3, "close_time": 1763470799999, "quote_volume": 677114.32393, "trades": 9080, "taker_buy_base": 1188262.4, "taker_buy_quote": 329439.4628 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.2808, "high": 0.2817, "low": 0.2761, "close": 0.2804, "volume": 2919333.5, "close_time": 1763474399999, "quote_volume": 815321.9929, "trades": 9620, "taker_buy_base": 1650079.1, "taker_buy_quote": 461062.49777 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.2804, "high": 0.2888, "low": 0.2768, "close": 0.2811, "volume": 7009243.8, "close_time": 1763477999999, "quote_volume": 1988434.46084, "trades": 30111, "taker_buy_base": 3736972.8, "taker_buy_quote": 1060781.20364 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.281, "high": 0.3042, "low": 0.2783, "close": 0.2995, "volume": 20542381.5, "close_time": 1763481599999, "quote_volume": 6079315.00957, "trades": 64889, "taker_buy_base": 10547311.0, "taker_buy_quote": 3118982.36303 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2995, "high": 0.3187, "low": 0.2938, "close": 0.3176, "volume": 20492043.5, "close_time": 1763485199999, "quote_volume": 6303625.68637, "trades": 63068, "taker_buy_base": 11119313.3, "taker_buy_quote": 3418024.79116 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.3176, "high": 0.32, "low": 0.307, "close": 0.3144, "volume": 15404066.6, "close_time": 1763488799999, "quote_volume": 4829778.86214, "trades": 50466, "taker_buy_base": 8230242.0, "taker_buy_quote": 2582620.442 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.3143, "high": 0.3241, "low": 0.3089, "close": 0.3099, "volume": 13840976.5, "close_time": 1763492399999, "quote_volume": 4386016.29536, "trades": 37666, "taker_buy_base": 6089400.7, "taker_buy_quote": 1931637.93838 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.31, "high": 0.3145, "low": 0.3032, "close": 0.3049, "volume": 7405450.9, "close_time": 1763495999999, "quote_volume": 2288129.13104, "trades": 18725, "taker_buy_base": 3808885.6, "taker_buy_quote": 1179157.43503 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.3049, "high": 0.3063, "low": 0.3007, "close": 0.3055, "volume": 4003410.1, "close_time": 1763499599999, "quote_volume": 1214561.86999, "trades": 16000, "taker_buy_base": 1497525.4, "taker_buy_quote": 454682.57802 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.3055, "high": 0.311, "low": 0.298, "close": 0.2999, "volume": 5633036.9, "close_time": 1763503199999, "quote_volume": 1715782.23634, "trades": 16878, "taker_buy_base": 2566105.3, "taker_buy_quote": 782549.92068 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.2998, "high": 0.3055, "low": 0.2997, "close": 0.3043, "volume": 3347066.1, "close_time": 1763506799999, "quote_volume": 1012504.45026, "trades": 9125, "taker_buy_base": 1713776.4, "taker_buy_quote": 518598.27194 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.3043, "high": 0.3051, "low": 0.2993, "close": 0.3004, "volume": 1699949.5, "close_time": 1763510399999, "quote_volume": 511706.20287, "trades": 6134, "taker_buy_base": 657131.0, "taker_buy_quote": 197959.15004 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.3005, "high": 0.3018, "low": 0.2944, "close": 0.296, "volume": 4638009.3, "close_time": 1763513999999, "quote_volume": 1375949.52895, "trades": 17267, "taker_buy_base": 1708685.6, "taker_buy_quote": 507392.08478 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.2959, "high": 0.2985, "low": 0.2931, "close": 0.297, "volume": 3312325.2, "close_time": 1763517599999, "quote_volume": 977901.64935, "trades": 14041, "taker_buy_base": 1459558.1, "taker_buy_quote": 431117.36475 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.297, "high": 0.2977, "low": 0.2932, "close": 0.2944, "volume": 1940329.9, "close_time": 1763521199999, "quote_volume": 573462.11521, "trades": 7277, "taker_buy_base": 906850.8, "taker_buy_quote": 267971.64795 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.2943, "high": 0.2952, "low": 0.283, "close": 0.2882, "volume": 4865616.2, "close_time": 1763524799999, "quote_volume": 1406146.02481, "trades": 10720, "taker_buy_base": 1443407.1, "taker_buy_quote": 417969.0416 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2881, "high": 0.2905, "low": 0.2866, "close": 0.2867, "volume": 3753694.9, "close_time": 1763528399999, "quote_volume": 1082408.07466, "trades": 9528, "taker_buy_base": 2104802.4, "taker_buy_quote": 607212.38054 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.2868, "high": 0.2878, "low": 0.2795, "close": 0.2811, "volume": 5615636.8, "close_time": 1763531999999, "quote_volume": 1586707.1014, "trades": 13209, "taker_buy_base": 2285364.9, "taker_buy_quote": 646557.33261 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.2812, "high": 0.2907, "low": 0.2797, "close": 0.2898, "volume": 6605288.4, "close_time": 1763535599999, "quote_volume": 1884980.75173, "trades": 19691, "taker_buy_base": 3783442.6, "taker_buy_quote": 1080499.14492 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.2898, "high": 0.2965, "low": 0.2869, "close": 0.2962, "volume": 7382707.2, "close_time": 1763539199999, "quote_volume": 2151144.11231, "trades": 20959, "taker_buy_base": 3944213.2, "taker_buy_quote": 1150487.38567 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2962, "high": 0.298, "low": 0.2928, "close": 0.2945, "volume": 4180463.1, "close_time": 1763542799999, "quote_volume": 1233923.96099, "trades": 13432, "taker_buy_base": 2172589.5, "taker_buy_quote": 641519.53237 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.2944, "high": 0.297, "low": 0.2922, "close": 0.2957, "volume": 3209395.2, "close_time": 1763546399999, "quote_volume": 945619.02732, "trades": 9365, "taker_buy_base": 1768285.5, "taker_buy_quote": 520982.29387 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.2957, "high": 0.2994, "low": 0.2941, "close": 0.2958, "volume": 2734165.3, "close_time": 1763549999999, "quote_volume": 812547.59601, "trades": 8408, "taker_buy_base": 1490894.6, "taker_buy_quote": 443197.67802 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.2957, "high": 0.3061, "low": 0.2955, "close": 0.3037, "volume": 8012490.1, "close_time": 1763553599999, "quote_volume": 2416219.36121, "trades": 21249, "taker_buy_base": 4701916.1, "taker_buy_quote": 1418121.9145 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.3038, "high": 0.3113, "low": 0.3017, "close": 0.3113, "volume": 6839076.9, "close_time": 1763557199999, "quote_volume": 2092126.71831, "trades": 20921, "taker_buy_base": 3612511.2, "taker_buy_quote": 1105976.70285 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.3114, "high": 0.3114, "low": 0.2982, "close": 0.2985, "volume": 7021581.8, "close_time": 1763560799999, "quote_volume": 2128353.0857, "trades": 20920, "taker_buy_base": 3119662.8, "taker_buy_quote": 945842.58777 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.2985, "high": 0.3048, "low": 0.2938, "close": 0.302, "volume": 13050093.1, "close_time": 1763564399999, "quote_volume": 3895715.56595, "trades": 34330, "taker_buy_base": 6012915.6, "taker_buy_quote": 1795516.59364 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.302, "high": 0.3102, "low": 0.2959, "close": 0.2977, "volume": 13041879.5, "close_time": 1763567999999, "quote_volume": 3944170.94735, "trades": 37688, "taker_buy_base": 6295915.6, "taker_buy_quote": 1910295.34082 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2976, "high": 0.302, "low": 0.2911, "close": 0.2947, "volume": 11227222.1, "close_time": 1763571599999, "quote_volume": 3317787.79578, "trades": 36698, "taker_buy_base": 4742672.5, "taker_buy_quote": 1403097.5653 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.2946, "high": 0.3024, "low": 0.2905, "close": 0.3015, "volume": 7672902.0, "close_time": 1763575199999, "quote_volume": 2275542.47686, "trades": 30202, "taker_buy_base": 4199533.3, "taker_buy_quote": 1247981.65161 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.3015, "high": 0.3035, "low": 0.294, "close": 0.2983, "volume": 7840564.1, "close_time": 1763578799999, "quote_volume": 2338006.77899, "trades": 26033, "taker_buy_base": 3725184.5, "taker_buy_quote": 1111353.50875 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.2983, "high": 0.2985, "low": 0.2874, "close": 0.2909, "volume": 7384952.5, "close_time": 1763582399999, "quote_volume": 2151674.32353, "trades": 22708, "taker_buy_base": 2798181.8, "taker_buy_quote": 815894.97291 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.291, "high": 0.3004, "low": 0.2884, "close": 0.2998, "volume": 5484788.3, "close_time": 1763585999999, "quote_volume": 1614329.34688, "trades": 19782, "taker_buy_base": 2635687.1, "taker_buy_quote": 776619.59415 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.2999, "high": 0.3298, "low": 0.2987, "close": 0.328, "volume": 26028654.6, "close_time": 1763589599999, "quote_volume": 8269093.84356, "trades": 81318, "taker_buy_base": 14492680.1, "taker_buy_quote": 4598214.57058 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.3279, "high": 0.3296, "low": 0.3135, "close": 0.319, "volume": 18547744.9, "close_time": 1763593199999, "quote_volume": 5959934.94051, "trades": 50712, "taker_buy_base": 8992475.8, "taker_buy_quote": 2891137.31968 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.3189, "high": 0.3371, "low": 0.3188, "close": 0.3303, "volume": 16768755.8, "close_time": 1763596799999, "quote_volume": 5551410.26659, "trades": 45706, "taker_buy_base": 8131764.0, "taker_buy_quote": 2692421.64866 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.3302, "high": 0.3348, "low": 0.32, "close": 0.3213, "volume": 8463365.8, "close_time": 1763600399999, "quote_volume": 2758139.30434, "trades": 26393, "taker_buy_base": 3601104.3, "taker_buy_quote": 1174744.80352 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.3214, "high": 0.3263, "low": 0.3182, "close": 0.3252, "volume": 6369509.9, "close_time": 1763603999999, "quote_volume": 2050464.81511, "trades": 17320, "taker_buy_base": 3375467.8, "taker_buy_quote": 1087026.93818 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.3252, "high": 0.3252, "low": 0.319, "close": 0.3226, "volume": 5183120.2, "close_time": 1763607599999, "quote_volume": 1666663.4136, "trades": 15933, "taker_buy_base": 2254262.3, "taker_buy_quote": 725381.92184 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.3227, "high": 0.3229, "low": 0.3148, "close": 0.3167, "volume": 4534689.4, "close_time": 1763611199999, "quote_volume": 1442233.26592, "trades": 14811, "taker_buy_base": 1918362.4, "taker_buy_quote": 609983.2442 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.3168, "high": 0.3244, "low": 0.3152, "close": 0.3244, "volume": 4879169.2, "close_time": 1763614799999, "quote_volume": 1555857.47357, "trades": 15239, "taker_buy_base": 2492142.9, "taker_buy_quote": 795459.51726 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.3245, "high": 0.3252, "low": 0.3174, "close": 0.3178, "volume": 3229829.1, "close_time": 1763618399999, "quote_volume": 1037757.14408, "trades": 11991, "taker_buy_base": 1689140.7, "taker_buy_quote": 542575.75909 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.3179, "high": 0.3204, "low": 0.3155, "close": 0.3179, "volume": 2883256.8, "close_time": 1763621999999, "quote_volume": 917359.24025, "trades": 12634, "taker_buy_base": 1252973.1, "taker_buy_quote": 398724.74175 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.3179, "high": 0.3245, "low": 0.3168, "close": 0.3214, "volume": 7395334.3, "close_time": 1763625599999, "quote_volume": 2373510.59667, "trades": 17868, "taker_buy_base": 3454484.7, "taker_buy_quote": 1108865.50652 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.3214, "high": 0.3222, "low": 0.3161, "close": 0.319, "volume": 4502241.6, "close_time": 1763629199999, "quote_volume": 1436982.47047, "trades": 12964, "taker_buy_base": 2163877.0, "taker_buy_quote": 690108.9588 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.3189, "high": 0.3305, "low": 0.3187, "close": 0.3274, "volume": 8830772.1, "close_time": 1763632799999, "quote_volume": 2872319.83737, "trades": 26693, "taker_buy_base": 4718259.9, "taker_buy_quote": 1535275.21717 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.3275, "high": 0.3307, "low": 0.3207, "close": 0.3305, "volume": 6511015.9, "close_time": 1763636399999, "quote_volume": 2118363.27659, "trades": 17160, "taker_buy_base": 3353469.0, "taker_buy_quote": 1091682.25852 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.3304, "high": 0.3423, "low": 0.325, "close": 0.3305, "volume": 15396427.1, "close_time": 1763639999999, "quote_volume": 5139318.165, "trades": 40185, "taker_buy_base": 8388280.8, "taker_buy_quote": 2798634.71726 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.3306, "high": 0.3336, "low": 0.3243, "close": 0.3324, "volume": 8592090.3, "close_time": 1763643599999, "quote_volume": 2828086.83833, "trades": 25119, "taker_buy_base": 4067916.3, "taker_buy_quote": 1338793.43117 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.3324, "high": 0.3425, "low": 0.3282, "close": 0.3328, "volume": 12928623.0, "close_time": 1763647199999, "quote_volume": 4325908.16626, "trades": 45230, "taker_buy_base": 6207730.8, "taker_buy_quote": 2076854.04206 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.3328, "high": 0.3377, "low": 0.32, "close": 0.3357, "volume": 12887480.7, "close_time": 1763650799999, "quote_volume": 4236852.90958, "trades": 48245, "taker_buy_base": 6347962.3, "taker_buy_quote": 2089412.07604 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.3358, "high": 0.3362, "low": 0.3204, "close": 0.3207, "volume": 6653335.2, "close_time": 1763654399999, "quote_volume": 2179961.88594, "trades": 29830, "taker_buy_base": 3079226.7, "taker_buy_quote": 1009339.82772 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.3207, "high": 0.3236, "low": 0.307, "close": 0.3106, "volume": 16335425.0, "close_time": 1763657999999, "quote_volume": 5115686.5432, "trades": 58040, "taker_buy_base": 7347747.1, "taker_buy_quote": 2301208.08717 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.3105, "high": 0.3126, "low": 0.301, "close": 0.3041, "volume": 16319277.7, "close_time": 1763661599999, "quote_volume": 4998409.55008, "trades": 49585, "taker_buy_base": 7305095.3, "taker_buy_quote": 2237807.33169 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.3041, "high": 0.3098, "low": 0.3014, "close": 0.3061, "volume": 8004805.9, "close_time": 1763665199999, "quote_volume": 2444595.95205, "trades": 27798, "taker_buy_base": 4469584.2, "taker_buy_quote": 1365613.59825 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.306, "high": 0.3174, "low": 0.3036, "close": 0.3137, "volume": 8301388.2, "close_time": 1763668799999, "quote_volume": 2593617.43796, "trades": 26602, "taker_buy_base": 4142688.9, "taker_buy_quote": 1292961.731 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.3137, "high": 0.3139, "low": 0.3081, "close": 0.3089, "volume": 4113711.5, "close_time": 1763672399999, "quote_volume": 1277737.56424, "trades": 15554, "taker_buy_base": 1931766.7, "taker_buy_quote": 600206.11625 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.3089, "high": 0.3223, "low": 0.3084, "close": 0.3144, "volume": 5444508.7, "close_time": 1763675999999, "quote_volume": 1727949.70106, "trades": 18817, "taker_buy_base": 2983379.4, "taker_buy_quote": 946403.01162 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.3144, "high": 0.3288, "low": 0.3136, "close": 0.3257, "volume": 5589250.3, "close_time": 1763679599999, "quote_volume": 1808334.66739, "trades": 16972, "taker_buy_base": 3171666.8, "taker_buy_quote": 1026123.46763 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.3257, "high": 0.3266, "low": 0.3133, "close": 0.315, "volume": 4646646.4, "close_time": 1763683199999, "quote_volume": 1479252.40738, "trades": 16147, "taker_buy_base": 2216234.3, "taker_buy_quote": 705703.90263 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.315, "high": 0.3179, "low": 0.3102, "close": 0.3116, "volume": 4293934.8, "close_time": 1763686799999, "quote_volume": 1345158.49413, "trades": 17037, "taker_buy_base": 1829202.9, "taker_buy_quote": 573125.64753 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.3117, "high": 0.3159, "low": 0.3093, "close": 0.3113, "volume": 3393470.7, "close_time": 1763690399999, "quote_volume": 1059688.40644, "trades": 12793, "taker_buy_base": 1494766.3, "taker_buy_quote": 467054.02548 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.3113, "high": 0.3132, "low": 0.3011, "close": 0.302, "volume": 5694082.5, "close_time": 1763693999999, "quote_volume": 1746846.05196, "trades": 20139, "taker_buy_base": 2251714.5, "taker_buy_quote": 691904.01651 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.302, "high": 0.3071, "low": 0.3014, "close": 0.3031, "volume": 3432375.8, "close_time": 1763697599999, "quote_volume": 1042235.34881, "trades": 15188, "taker_buy_base": 1650665.7, "taker_buy_quote": 501289.66778 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.303, "high": 0.3038, "low": 0.2923, "close": 0.2993, "volume": 6609959.0, "close_time": 1763701199999, "quote_volume": 1963241.49217, "trades": 22657, "taker_buy_base": 2751810.2, "taker_buy_quote": 816545.0839 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.2994, "high": 0.2994, "low": 0.2925, "close": 0.2937, "volume": 3401380.3, "close_time": 1763704799999, "quote_volume": 1005732.39583, "trades": 13703, "taker_buy_base": 1537859.1, "taker_buy_quote": 455170.05244 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.2937, "high": 0.2959, "low": 0.2906, "close": 0.2908, "volume": 2753786.3, "close_time": 1763708399999, "quote_volume": 808007.21337, "trades": 11349, "taker_buy_base": 1420605.6, "taker_buy_quote": 417028.10845 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.2908, "high": 0.2926, "low": 0.2649, "close": 0.2791, "volume": 21667114.6, "close_time": 1763711999999, "quote_volume": 6038286.51002, "trades": 67321, "taker_buy_base": 10296684.2, "taker_buy_quote": 2862315.78002 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2791, "high": 0.2907, "low": 0.2772, "close": 0.2882, "volume": 11492389.2, "close_time": 1763715599999, "quote_volume": 3277528.18627, "trades": 41119, "taker_buy_base": 6418941.2, "taker_buy_quote": 1830628.61856 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.2882, "high": 0.2948, "low": 0.2831, "close": 0.2841, "volume": 7403109.5, "close_time": 1763719199999, "quote_volume": 2136469.89323, "trades": 25321, "taker_buy_base": 3650478.5, "taker_buy_quote": 1054835.92034 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.2841, "high": 0.2914, "low": 0.2817, "close": 0.2835, "volume": 7158532.5, "close_time": 1763722799999, "quote_volume": 2051397.24506, "trades": 25020, "taker_buy_base": 3726957.2, "taker_buy_quote": 1068818.42383 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.2834, "high": 0.2866, "low": 0.276, "close": 0.2766, "volume": 5445956.5, "close_time": 1763726399999, "quote_volume": 1523818.66357, "trades": 15292, "taker_buy_base": 2584271.5, "taker_buy_quote": 722972.35718 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2767, "high": 0.2868, "low": 0.2703, "close": 0.2806, "volume": 12442732.7, "close_time": 1763729999999, "quote_volume": 3473478.21804, "trades": 41132, "taker_buy_base": 5846196.1, "taker_buy_quote": 1632205.01211 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.2806, "high": 0.2828, "low": 0.2769, "close": 0.2779, "volume": 7912739.4, "close_time": 1763733599999, "quote_volume": 2211596.28938, "trades": 23017, "taker_buy_base": 4029451.4, "taker_buy_quote": 1126212.7365 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.2779, "high": 0.2856, "low": 0.2725, "close": 0.2813, "volume": 12593204.1, "close_time": 1763737199999, "quote_volume": 3522445.56549, "trades": 26915, "taker_buy_base": 6109555.1, "taker_buy_quote": 1709646.35245 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.2813, "high": 0.2821, "low": 0.2735, "close": 0.2751, "volume": 5378887.2, "close_time": 1763740799999, "quote_volume": 1492835.19483, "trades": 18666, "taker_buy_base": 2660083.5, "taker_buy_quote": 738652.50998 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2751, "high": 0.2849, "low": 0.2707, "close": 0.2843, "volume": 7550960.6, "close_time": 1763744399999, "quote_volume": 2082045.81827, "trades": 26296, "taker_buy_base": 4011559.1, "taker_buy_quote": 1108046.19124 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.2842, "high": 0.2959, "low": 0.2838, "close": 0.2905, "volume": 12793164.0, "close_time": 1763747999999, "quote_volume": 3710240.26534, "trades": 28143, "taker_buy_base": 6451657.0, "taker_buy_quote": 1871181.46487 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.2905, "high": 0.2928, "low": 0.2823, "close": 0.2883, "volume": 8058838.8, "close_time": 1763751599999, "quote_volume": 2316638.00693, "trades": 23591, "taker_buy_base": 3548789.0, "taker_buy_quote": 1020702.00205 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.2883, "high": 0.2913, "low": 0.2847, "close": 0.2859, "volume": 3060920.1, "close_time": 1763755199999, "quote_volume": 881255.95295, "trades": 10846, "taker_buy_base": 1735330.3, "taker_buy_quote": 500049.24851 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2857, "high": 0.2873, "low": 0.278, "close": 0.2836, "volume": 5163504.1, "close_time": 1763758799999, "quote_volume": 1455073.83029, "trades": 13700, "taker_buy_base": 2378387.7, "taker_buy_quote": 670409.3239 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.2836, "high": 0.2944, "low": 0.2813, "close": 0.2923, "volume": 7642913.4, "close_time": 1763762399999, "quote_volume": 2215113.37043, "trades": 19529, "taker_buy_base": 3814309.2, "taker_buy_quote": 1106344.99684 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.2923, "high": 0.2933, "low": 0.2847, "close": 0.285, "volume": 3167249.2, "close_time": 1763765999999, "quote_volume": 917889.86072, "trades": 9369, "taker_buy_base": 1337227.4, "taker_buy_quote": 387773.95246 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.285, "high": 0.2957, "low": 0.2841, "close": 0.2953, "volume": 2792649.9, "close_time": 1763769599999, "quote_volume": 811251.83142, "trades": 12356, "taker_buy_base": 1464259.7, "taker_buy_quote": 425626.33294 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2953, "high": 0.2994, "low": 0.2938, "close": 0.2969, "volume": 3258734.4, "close_time": 1763773199999, "quote_volume": 966243.87251, "trades": 13224, "taker_buy_base": 1665006.8, "taker_buy_quote": 493516.19531 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.297, "high": 0.2989, "low": 0.2943, "close": 0.2955, "volume": 1733123.2, "close_time": 1763776799999, "quote_volume": 513819.05126, "trades": 8279, "taker_buy_base": 837740.6, "taker_buy_quote": 248277.55626 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.2956, "high": 0.2956, "low": 0.2896, "close": 0.2904, "volume": 2622023.0, "close_time": 1763780399999, "quote_volume": 765827.12299, "trades": 8807, "taker_buy_base": 1176664.5, "taker_buy_quote": 343519.41961 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.2905, "high": 0.2927, "low": 0.287, "close": 0.2883, "volume": 3285402.9, "close_time": 1763783999999, "quote_volume": 950950.27897, "trades": 10101, "taker_buy_base": 1510260.1, "taker_buy_quote": 437508.41156 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2884, "high": 0.2895, "low": 0.2782, "close": 0.2813, "volume": 5769523.0, "close_time": 1763787599999, "quote_volume": 1623242.82121, "trades": 14318, "taker_buy_base": 2675467.7, "taker_buy_quote": 751775.53567 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.2812, "high": 0.2814, "low": 0.2749, "close": 0.2768, "volume": 3179784.2, "close_time": 1763791199999, "quote_volume": 882124.96614, "trades": 12155, "taker_buy_base": 1242359.0, "taker_buy_quote": 345053.44952 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.2769, "high": 0.2837, "low": 0.2762, "close": 0.2803, "volume": 2890978.1, "close_time": 1763794799999, "quote_volume": 810617.56266, "trades": 13159, "taker_buy_base": 1605375.6, "taker_buy_quote": 450013.45251 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.2804, "high": 0.2821, "low": 0.2782, "close": 0.2805, "volume": 2407917.9, "close_time": 1763798399999, "quote_volume": 673573.01748, "trades": 9363, "taker_buy_base": 1112514.5, "taker_buy_quote": 311326.20243 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2805, "high": 0.2805, "low": 0.2718, "close": 0.2735, "volume": 3834704.5, "close_time": 1763801999999, "quote_volume": 1054492.85735, "trades": 11798, "taker_buy_base": 2087760.7, "taker_buy_quote": 573561.13377 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.2736, "high": 0.2765, "low": 0.271, "close": 0.2726, "volume": 3317620.2, "close_time": 1763805599999, "quote_volume": 907248.78707, "trades": 9417, "taker_buy_base": 1344241.2, "taker_buy_quote": 367650.49514 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.2727, "high": 0.2758, "low": 0.2658, "close": 0.2688, "volume": 5221524.0, "close_time": 1763809199999, "quote_volume": 1406356.23942, "trades": 12613, "taker_buy_base": 2440539.3, "taker_buy_quote": 658071.21252 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.2688, "high": 0.2745, "low": 0.2677, "close": 0.2714, "volume": 3788956.0, "close_time": 1763812799999, "quote_volume": 1030004.77446, "trades": 8628, "taker_buy_base": 2560788.4, "taker_buy_quote": 696223.11304 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2713, "high": 0.2741, "low": 0.268, "close": 0.2726, "volume": 2645837.1, "close_time": 1763816399999, "quote_volume": 716037.79394, "trades": 8841, "taker_buy_base": 1173921.7, "taker_buy_quote": 317972.79278 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.2726, "high": 0.2727, "low": 0.2663, "close": 0.2679, "volume": 3647045.1, "close_time": 1763819999999, "quote_volume": 981651.37699, "trades": 9015, "taker_buy_base": 1261675.7, "taker_buy_quote": 338520.27194 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.2678, "high": 0.276, "low": 0.2676, "close": 0.2711, "volume": 3177783.2, "close_time": 1763823599999, "quote_volume": 865857.09713, "trades": 13139, "taker_buy_base": 1577416.2, "taker_buy_quote": 429711.75602 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.2711, "high": 0.2713, "low": 0.2654, "close": 0.2698, "volume": 4365417.4, "close_time": 1763827199999, "quote_volume": 1172406.07881, "trades": 10540, "taker_buy_base": 2449678.2, "taker_buy_quote": 657722.97908 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2697, "high": 0.2725, "low": 0.269, "close": 0.2709, "volume": 2481935.7, "close_time": 1763830799999, "quote_volume": 672476.8588, "trades": 8738, "taker_buy_base": 1316182.2, "taker_buy_quote": 356737.64967 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.2708, "high": 0.2712, "low": 0.2684, "close": 0.2698, "volume": 1681152.1, "close_time": 1763834399999, "quote_volume": 453326.59173, "trades": 6581, "taker_buy_base": 681001.7, "taker_buy_quote": 183683.95629 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.2698, "high": 0.2735, "low": 0.2687, "close": 0.2722, "volume": 1868528.2, "close_time": 1763837999999, "quote_volume": 505780.63908, "trades": 6320, "taker_buy_base": 1031761.0, "taker_buy_quote": 279336.45852 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.2721, "high": 0.2735, "low": 0.2691, "close": 0.2694, "volume": 2046738.5, "close_time": 1763841599999, "quote_volume": 555113.73105, "trades": 5814, "taker_buy_base": 811861.9, "taker_buy_quote": 220051.03424 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2695, "high": 0.2718, "low": 0.267, "close": 0.2679, "volume": 1217104.0, "close_time": 1763845199999, "quote_volume": 327424.14031, "trades": 5105, "taker_buy_base": 568640.2, "taker_buy_quote": 152809.15134 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.2679, "high": 0.2716, "low": 0.2678, "close": 0.2701, "volume": 1097211.8, "close_time": 1763848799999, "quote_volume": 295960.01183, "trades": 4552, "taker_buy_base": 536164.9, "taker_buy_quote": 144702.7309 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.2701, "high": 0.2812, "low": 0.2696, "close": 0.2795, "volume": 2852157.8, "close_time": 1763852399999, "quote_volume": 783274.26231, "trades": 7276, "taker_buy_base": 1699094.4, "taker_buy_quote": 466736.79295 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.2794, "high": 0.2826, "low": 0.2763, "close": 0.2793, "volume": 2692249.2, "close_time": 1763855999999, "quote_volume": 751695.89856, "trades": 9104, "taker_buy_base": 1230947.6, "taker_buy_quote": 343955.64405 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2793, "high": 0.284, "low": 0.2778, "close": 0.2784, "volume": 2471923.3, "close_time": 1763859599999, "quote_volume": 695493.12474, "trades": 8313, "taker_buy_base": 1084550.0, "taker_buy_quote": 305350.76344 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.2785, "high": 0.285, "low": 0.2774, "close": 0.2835, "volume": 2886862.5, "close_time": 1763863199999, "quote_volume": 814942.99092, "trades": 8455, "taker_buy_base": 1470839.0, "taker_buy_quote": 415112.27262 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.2835, "high": 0.2888, "low": 0.2811, "close": 0.2852, "volume": 4701114.2, "close_time": 1763866799999, "quote_volume": 1342003.09327, "trades": 12091, "taker_buy_base": 1836330.6, "taker_buy_quote": 524815.91201 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.2853, "high": 0.2885, "low": 0.2846, "close": 0.2877, "volume": 1349991.1, "close_time": 1763870399999, "quote_volume": 386832.11475, "trades": 6531, "taker_buy_base": 721959.9, "taker_buy_quote": 206877.32766 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2877, "high": 0.2907, "low": 0.2846, "close": 0.285, "volume": 2700781.1, "close_time": 1763873999999, "quote_volume": 775281.13308, "trades": 7891, "taker_buy_base": 1370926.4, "taker_buy_quote": 393627.38752 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.285, "high": 0.2894, "low": 0.2841, "close": 0.289, "volume": 1752956.0, "close_time": 1763877599999, "quote_volume": 502491.18841, "trades": 6236, "taker_buy_base": 958152.9, "taker_buy_quote": 275010.96969 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.2889, "high": 0.2925, "low": 0.2858, "close": 0.2859, "volume": 1982186.8, "close_time": 1763881199999, "quote_volume": 573036.60045, "trades": 7603, "taker_buy_base": 1050649.6, "taker_buy_quote": 303953.18914 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.2859, "high": 0.287, "low": 0.2822, "close": 0.2852, "volume": 2876290.6, "close_time": 1763884799999, "quote_volume": 816819.13237, "trades": 7766, "taker_buy_base": 1624281.4, "taker_buy_quote": 461012.58371 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2852, "high": 0.2906, "low": 0.2852, "close": 0.2887, "volume": 2578258.4, "close_time": 1763888399999, "quote_volume": 743918.39555, "trades": 8572, "taker_buy_base": 1473490.2, "taker_buy_quote": 425122.19818 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.2888, "high": 0.2893, "low": 0.2851, "close": 0.2856, "volume": 2541208.6, "close_time": 1763891999999, "quote_volume": 728660.70469, "trades": 6650, "taker_buy_base": 1094507.2, "taker_buy_quote": 314003.62085 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.2856, "high": 0.2862, "low": 0.2826, "close": 0.2828, "volume": 2496031.7, "close_time": 1763895599999, "quote_volume": 708664.29, "trades": 7016, "taker_buy_base": 1222433.9, "taker_buy_quote": 347333.14383 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.2827, "high": 0.2835, "low": 0.2801, "close": 0.2825, "volume": 2027387.9, "close_time": 1763899199999, "quote_volume": 571013.86468, "trades": 7143, "taker_buy_base": 1011930.8, "taker_buy_quote": 285163.7167 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2824, "high": 0.2901, "low": 0.2821, "close": 0.2866, "volume": 3296774.5, "close_time": 1763902799999, "quote_volume": 947299.34035, "trades": 10946, "taker_buy_base": 1634862.2, "taker_buy_quote": 469989.6035 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.2866, "high": 0.292, "low": 0.2847, "close": 0.2919, "volume": 2313707.8, "close_time": 1763906399999, "quote_volume": 666593.58526, "trades": 7301, "taker_buy_base": 1289715.6, "taker_buy_quote": 371837.42227 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.2918, "high": 0.2939, "low": 0.2867, "close": 0.2868, "volume": 3415992.0, "close_time": 1763909999999, "quote_volume": 992554.73982, "trades": 12726, "taker_buy_base": 1639208.2, "taker_buy_quote": 476421.11546 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.2869, "high": 0.2909, "low": 0.2869, "close": 0.2891, "volume": 2678912.4, "close_time": 1763913599999, "quote_volume": 775435.91341, "trades": 9951, "taker_buy_base": 1345431.5, "taker_buy_quote": 389396.70147 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2891, "high": 0.291, "low": 0.2866, "close": 0.2868, "volume": 2597193.9, "close_time": 1763917199999, "quote_volume": 750514.34753, "trades": 8462, "taker_buy_base": 1288598.9, "taker_buy_quote": 372322.26352 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.2869, "high": 0.2881, "low": 0.2836, "close": 0.2848, "volume": 1675204.4, "close_time": 1763920799999, "quote_volume": 478574.33933, "trades": 7022, "taker_buy_base": 749900.7, "taker_buy_quote": 214247.6041 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.2849, "high": 0.2935, "low": 0.2849, "close": 0.2889, "volume": 2846049.6, "close_time": 1763924399999, "quote_volume": 824730.11806, "trades": 10039, "taker_buy_base": 1627007.2, "taker_buy_quote": 471358.23839 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.2889, "high": 0.2894, "low": 0.2863, "close": 0.2865, "volume": 2160199.2, "close_time": 1763927999999, "quote_volume": 621942.19622, "trades": 7437, "taker_buy_base": 939379.1, "taker_buy_quote": 270607.06141 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2865, "high": 0.2884, "low": 0.2852, "close": 0.2855, "volume": 1485159.1, "close_time": 1763931599999, "quote_volume": 426239.97017, "trades": 5559, "taker_buy_base": 705069.6, "taker_buy_quote": 202358.62514 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.2856, "high": 0.2856, "low": 0.2817, "close": 0.2835, "volume": 2090168.4, "close_time": 1763935199999, "quote_volume": 592386.20465, "trades": 6532, "taker_buy_base": 901116.1, "taker_buy_quote": 255264.84372 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.2835, "high": 0.2843, "low": 0.2809, "close": 0.2825, "volume": 1252150.2, "close_time": 1763938799999, "quote_volume": 353535.50132, "trades": 4358, "taker_buy_base": 581984.3, "taker_buy_quote": 164272.94811 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.2825, "high": 0.2835, "low": 0.2747, "close": 0.2755, "volume": 3155418.1, "close_time": 1763942399999, "quote_volume": 877355.675, "trades": 7801, "taker_buy_base": 1086051.8, "taker_buy_quote": 301907.81621 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2754, "high": 0.2772, "low": 0.2703, "close": 0.2741, "volume": 4311177.4, "close_time": 1763945999999, "quote_volume": 1178476.47371, "trades": 11078, "taker_buy_base": 1794200.8, "taker_buy_quote": 490915.57503 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.274, "high": 0.2751, "low": 0.2716, "close": 0.2745, "volume": 1421758.6, "close_time": 1763949599999, "quote_volume": 388729.15758, "trades": 7434, "taker_buy_base": 702594.3, "taker_buy_quote": 192133.38988 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.2745, "high": 0.2827, "low": 0.2738, "close": 0.279, "volume": 3483890.5, "close_time": 1763953199999, "quote_volume": 972262.37994, "trades": 11731, "taker_buy_base": 1662567.3, "taker_buy_quote": 463504.69688 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.279, "high": 0.2831, "low": 0.277, "close": 0.279, "volume": 2835797.8, "close_time": 1763956799999, "quote_volume": 794728.60471, "trades": 6746, "taker_buy_base": 1085837.9, "taker_buy_quote": 303738.07308 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.279, "high": 0.28, "low": 0.2726, "close": 0.2741, "volume": 1831715.0, "close_time": 1763960399999, "quote_volume": 504589.46234, "trades": 6210, "taker_buy_base": 936014.6, "taker_buy_quote": 257620.57181 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.274, "high": 0.2838, "low": 0.2737, "close": 0.281, "volume": 2225775.0, "close_time": 1763963999999, "quote_volume": 624460.20179, "trades": 9004, "taker_buy_base": 1056472.3, "taker_buy_quote": 295934.74384 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.2811, "high": 0.2814, "low": 0.2756, "close": 0.2781, "volume": 2227482.0, "close_time": 1763967599999, "quote_volume": 618077.08331, "trades": 7656, "taker_buy_base": 916363.5, "taker_buy_quote": 254295.68933 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.2781, "high": 0.2803, "low": 0.2761, "close": 0.2763, "volume": 1823288.9, "close_time": 1763971199999, "quote_volume": 506456.44399, "trades": 5494, "taker_buy_base": 803073.5, "taker_buy_quote": 223094.40775 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2762, "high": 0.2792, "low": 0.2725, "close": 0.2732, "volume": 2881116.6, "close_time": 1763974799999, "quote_volume": 791828.86006, "trades": 8730, "taker_buy_base": 1411852.7, "taker_buy_quote": 388080.64173 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.2732, "high": 0.2732, "low": 0.2685, "close": 0.2708, "volume": 4870796.1, "close_time": 1763978399999, "quote_volume": 1318384.07231, "trades": 10750, "taker_buy_base": 2581933.8, "taker_buy_quote": 699521.32676 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.2708, "high": 0.2727, "low": 0.2705, "close": 0.271, "volume": 1871500.9, "close_time": 1763981999999, "quote_volume": 507990.28316, "trades": 5627, "taker_buy_base": 919693.5, "taker_buy_quote": 249661.54935 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.2709, "high": 0.2758, "low": 0.2709, "close": 0.2749, "volume": 2332551.7, "close_time": 1763985599999, "quote_volume": 637068.5139, "trades": 6910, "taker_buy_base": 1448448.5, "taker_buy_quote": 395795.75316 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2749, "high": 0.2752, "low": 0.2711, "close": 0.272, "volume": 1912877.3, "close_time": 1763989199999, "quote_volume": 523175.53234, "trades": 6786, "taker_buy_base": 867174.4, "taker_buy_quote": 237315.84835 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.2719, "high": 0.2756, "low": 0.2716, "close": 0.2723, "volume": 1702598.9, "close_time": 1763992799999, "quote_volume": 466516.35356, "trades": 5990, "taker_buy_base": 957168.1, "taker_buy_quote": 262374.73516 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.2723, "high": 0.2775, "low": 0.2699, "close": 0.2758, "volume": 4772945.1, "close_time": 1763996399999, "quote_volume": 1302806.47067, "trades": 17298, "taker_buy_base": 2405736.0, "taker_buy_quote": 657765.805 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.2759, "high": 0.2795, "low": 0.2754, "close": 0.2778, "volume": 3251248.9, "close_time": 1763999999999, "quote_volume": 902052.24582, "trades": 13781, "taker_buy_base": 1658285.3, "taker_buy_quote": 460048.58413 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2778, "high": 0.2804, "low": 0.2761, "close": 0.2783, "volume": 2775547.4, "close_time": 1764003599999, "quote_volume": 772411.0307, "trades": 9133, "taker_buy_base": 1347097.8, "taker_buy_quote": 375134.9641 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.2784, "high": 0.2862, "low": 0.2762, "close": 0.2858, "volume": 5243992.0, "close_time": 1764007199999, "quote_volume": 1477511.61466, "trades": 13788, "taker_buy_base": 2639384.9, "taker_buy_quote": 744097.74227 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.2858, "high": 0.2889, "low": 0.283, "close": 0.2846, "volume": 4342658.7, "close_time": 1764010799999, "quote_volume": 1241327.12936, "trades": 13378, "taker_buy_base": 2240643.8, "taker_buy_quote": 640826.01929 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.2846, "high": 0.2878, "low": 0.2841, "close": 0.2849, "volume": 3621979.2, "close_time": 1764014399999, "quote_volume": 1035611.54038, "trades": 9894, "taker_buy_base": 1938517.7, "taker_buy_quote": 554506.36103 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.285, "high": 0.2889, "low": 0.2843, "close": 0.2857, "volume": 3204282.1, "close_time": 1764017999999, "quote_volume": 919461.84467, "trades": 9683, "taker_buy_base": 1858370.9, "taker_buy_quote": 533144.27036 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.2857, "high": 0.2872, "low": 0.2823, "close": 0.2826, "volume": 2220965.3, "close_time": 1764021599999, "quote_volume": 632590.73053, "trades": 6501, "taker_buy_base": 977764.0, "taker_buy_quote": 278701.22159 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.2825, "high": 0.286, "low": 0.2804, "close": 0.2813, "volume": 2774385.8, "close_time": 1764025199999, "quote_volume": 784246.39455, "trades": 5074, "taker_buy_base": 1189039.6, "taker_buy_quote": 336179.97558 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.2813, "high": 0.2817, "low": 0.2762, "close": 0.2771, "volume": 2781321.0, "close_time": 1764028799999, "quote_volume": 775300.64201, "trades": 5800, "taker_buy_base": 1170041.3, "taker_buy_quote": 326143.7753 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2772, "high": 0.2792, "low": 0.2754, "close": 0.2768, "volume": 2812803.8, "close_time": 1764032399999, "quote_volume": 779377.9526, "trades": 7131, "taker_buy_base": 1247348.8, "taker_buy_quote": 345799.33947 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.2767, "high": 0.2788, "low": 0.2759, "close": 0.2761, "volume": 1371704.4, "close_time": 1764035999999, "quote_volume": 380362.77505, "trades": 4060, "taker_buy_base": 708977.7, "taker_buy_quote": 196661.40719 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.2761, "high": 0.2764, "low": 0.2727, "close": 0.2757, "volume": 1737661.5, "close_time": 1764039599999, "quote_volume": 476902.87938, "trades": 5238, "taker_buy_base": 928785.0, "taker_buy_quote": 254808.0135 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.2757, "high": 0.2769, "low": 0.2744, "close": 0.2759, "volume": 1263167.8, "close_time": 1764043199999, "quote_volume": 348173.74904, "trades": 4018, "taker_buy_base": 571795.0, "taker_buy_quote": 157560.49052 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2759, "high": 0.2809, "low": 0.2745, "close": 0.2805, "volume": 2230695.7, "close_time": 1764046799999, "quote_volume": 619589.60587, "trades": 6555, "taker_buy_base": 1439386.3, "taker_buy_quote": 399959.12897 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.2805, "high": 0.2835, "low": 0.2802, "close": 0.2808, "volume": 2731088.1, "close_time": 1764050399999, "quote_volume": 769012.50952, "trades": 5807, "taker_buy_base": 1562145.9, "taker_buy_quote": 439838.23183 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.2807, "high": 0.2807, "low": 0.2764, "close": 0.2774, "volume": 3869369.0, "close_time": 1764053999999, "quote_volume": 1076934.69784, "trades": 6637, "taker_buy_base": 2258324.7, "taker_buy_quote": 628590.28065 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.2775, "high": 0.2796, "low": 0.275, "close": 0.2765, "volume": 2393772.9, "close_time": 1764057599999, "quote_volume": 663285.43162, "trades": 6163, "taker_buy_base": 1121727.3, "taker_buy_quote": 310944.32226 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2764, "high": 0.2786, "low": 0.275, "close": 0.2751, "volume": 1545575.7, "close_time": 1764061199999, "quote_volume": 427921.47582, "trades": 5593, "taker_buy_base": 760340.8, "taker_buy_quote": 210550.34593 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.2752, "high": 0.2761, "low": 0.2713, "close": 0.2747, "volume": 2991631.9, "close_time": 1764064799999, "quote_volume": 817569.72668, "trades": 7465, "taker_buy_base": 1629937.6, "taker_buy_quote": 445269.9098 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.2747, "high": 0.2749, "low": 0.2712, "close": 0.274, "volume": 3351097.2, "close_time": 1764068399999, "quote_volume": 914390.18623, "trades": 5699, "taker_buy_base": 1021158.6, "taker_buy_quote": 278835.57276 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.2739, "high": 0.2769, "low": 0.2727, "close": 0.2735, "volume": 2908934.8, "close_time": 1764071999999, "quote_volume": 799077.71353, "trades": 5352, "taker_buy_base": 1759425.7, "taker_buy_quote": 483441.77769 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2736, "high": 0.2761, "low": 0.273, "close": 0.2753, "volume": 2614269.8, "close_time": 1764075599999, "quote_volume": 717461.60808, "trades": 6918, "taker_buy_base": 1426957.5, "taker_buy_quote": 391691.1512 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.2752, "high": 0.2752, "low": 0.2685, "close": 0.2691, "volume": 4693225.5, "close_time": 1764079199999, "quote_volume": 1274076.1581, "trades": 13642, "taker_buy_base": 1830954.4, "taker_buy_quote": 496932.33903 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.2692, "high": 0.2693, "low": 0.26, "close": 0.2645, "volume": 8923251.9, "close_time": 1764082799999, "quote_volume": 2371478.17137, "trades": 19362, "taker_buy_base": 3935966.5, "taker_buy_quote": 1046264.40623 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.2645, "high": 0.2684, "low": 0.2622, "close": 0.268, "volume": 4559125.4, "close_time": 1764086399999, "quote_volume": 1207712.67989, "trades": 12809, "taker_buy_base": 2272515.2, "taker_buy_quote": 602203.82775 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2681, "high": 0.2714, "low": 0.2665, "close": 0.2691, "volume": 4395678.6, "close_time": 1764089999999, "quote_volume": 1183174.55241, "trades": 12319, "taker_buy_base": 2193409.4, "taker_buy_quote": 590386.38881 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.269, "high": 0.2734, "low": 0.2668, "close": 0.2701, "volume": 4201091.4, "close_time": 1764093599999, "quote_volume": 1136776.60275, "trades": 10664, "taker_buy_base": 2033420.9, "taker_buy_quote": 550568.6836 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.27, "high": 0.2729, "low": 0.2684, "close": 0.2687, "volume": 3670891.1, "close_time": 1764097199999, "quote_volume": 992237.98232, "trades": 7958, "taker_buy_base": 1534959.5, "taker_buy_quote": 415242.21024 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.2687, "high": 0.2692, "low": 0.2632, "close": 0.267, "volume": 3641228.4, "close_time": 1764100799999, "quote_volume": 966204.27983, "trades": 10427, "taker_buy_base": 1998101.0, "taker_buy_quote": 530173.18899 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.267, "high": 0.2716, "low": 0.2663, "close": 0.271, "volume": 1907776.6, "close_time": 1764104399999, "quote_volume": 512557.61073, "trades": 6208, "taker_buy_base": 981446.1, "taker_buy_quote": 263748.15876 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.271, "high": 0.2723, "low": 0.27, "close": 0.2708, "volume": 1470555.3, "close_time": 1764107999999, "quote_volume": 398775.39099, "trades": 4237, "taker_buy_base": 600625.9, "taker_buy_quote": 162901.71588 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.2707, "high": 0.2759, "low": 0.2672, "close": 0.2755, "volume": 2314275.0, "close_time": 1764111599999, "quote_volume": 628391.16668, "trades": 5612, "taker_buy_base": 1161641.2, "taker_buy_quote": 315972.44282 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.2755, "high": 0.282, "low": 0.274, "close": 0.2797, "volume": 3871861.1, "close_time": 1764115199999, "quote_volume": 1081439.51446, "trades": 12061, "taker_buy_base": 1790573.7, "taker_buy_quote": 500209.13377 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2797, "high": 0.2842, "low": 0.2784, "close": 0.2788, "volume": 3598337.8, "close_time": 1764118799999, "quote_volume": 1009162.06388, "trades": 10849, "taker_buy_base": 1838673.4, "taker_buy_quote": 516215.35839 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.2788, "high": 0.2819, "low": 0.2775, "close": 0.2798, "volume": 1643173.6, "close_time": 1764122399999, "quote_volume": 459443.52165, "trades": 7208, "taker_buy_base": 724120.3, "taker_buy_quote": 202714.39194 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.2799, "high": 0.2802, "low": 0.276, "close": 0.2763, "volume": 1234536.8, "close_time": 1764125999999, "quote_volume": 342488.78726, "trades": 6113, "taker_buy_base": 432197.9, "taker_buy_quote": 119917.98262 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.2764, "high": 0.2788, "low": 0.2736, "close": 0.2744, "volume": 1643941.7, "close_time": 1764129599999, "quote_volume": 453477.45146, "trades": 4965, "taker_buy_base": 615303.8, "taker_buy_quote": 169795.33046 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2745, "high": 0.2752, "low": 0.272, "close": 0.2725, "volume": 1685612.3, "close_time": 1764133199999, "quote_volume": 461067.01941, "trades": 4982, "taker_buy_base": 637027.0, "taker_buy_quote": 174441.53797 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.2725, "high": 0.2769, "low": 0.2725, "close": 0.2766, "volume": 1641738.3, "close_time": 1764136799999, "quote_volume": 450706.27391, "trades": 3636, "taker_buy_base": 1001216.9, "taker_buy_quote": 274653.43341 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.2766, "high": 0.2792, "low": 0.2747, "close": 0.2783, "volume": 1852373.7, "close_time": 1764140399999, "quote_volume": 512700.96062, "trades": 4734, "taker_buy_base": 998587.2, "taker_buy_quote": 276660.20943 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.2784, "high": 0.2795, "low": 0.2763, "close": 0.2775, "volume": 2243678.9, "close_time": 1764143999999, "quote_volume": 624016.91095, "trades": 5289, "taker_buy_base": 1126766.2, "taker_buy_quote": 313397.68439 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2774, "high": 0.2774, "low": 0.2723, "close": 0.2725, "volume": 1965533.7, "close_time": 1764147599999, "quote_volume": 539119.37463, "trades": 4727, "taker_buy_base": 780253.8, "taker_buy_quote": 214123.46384 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.2725, "high": 0.2741, "low": 0.2646, "close": 0.2652, "volume": 4041758.1, "close_time": 1764151199999, "quote_volume": 1083910.55285, "trades": 8934, "taker_buy_base": 1537175.0, "taker_buy_quote": 411778.74788 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.2651, "high": 0.2673, "low": 0.2633, "close": 0.2639, "volume": 4686256.0, "close_time": 1764154799999, "quote_volume": 1242914.98554, "trades": 13674, "taker_buy_base": 2784320.4, "taker_buy_quote": 738350.24275 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.2639, "high": 0.2655, "low": 0.2616, "close": 0.264, "volume": 4085747.1, "close_time": 1764158399999, "quote_volume": 1076072.2347, "trades": 11030, "taker_buy_base": 2041536.0, "taker_buy_quote": 537800.4812 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.264, "high": 0.2646, "low": 0.261, "close": 0.2634, "volume": 2699413.2, "close_time": 1764161999999, "quote_volume": 709562.02455, "trades": 9637, "taker_buy_base": 1320823.0, "taker_buy_quote": 347299.78031 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.2634, "high": 0.2666, "low": 0.2631, "close": 0.266, "volume": 2679860.0, "close_time": 1764165599999, "quote_volume": 709821.30666, "trades": 8240, "taker_buy_base": 1364077.0, "taker_buy_quote": 361423.06609 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.266, "high": 0.2679, "low": 0.2632, "close": 0.2638, "volume": 4981990.8, "close_time": 1764169199999, "quote_volume": 1323265.81593, "trades": 15256, "taker_buy_base": 2573059.1, "taker_buy_quote": 683541.70349 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.2638, "high": 0.2644, "low": 0.2516, "close": 0.2538, "volume": 15380825.2, "close_time": 1764172799999, "quote_volume": 3958226.8647, "trades": 34636, "taker_buy_base": 7707133.8, "taker_buy_quote": 1983646.56263 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2538, "high": 0.2596, "low": 0.2538, "close": 0.2567, "volume": 6741047.9, "close_time": 1764176399999, "quote_volume": 1732185.45895, "trades": 18328, "taker_buy_base": 3669656.8, "taker_buy_quote": 943399.38204 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2567, "high": 0.2681, "low": 0.2561, "close": 0.2656, "volume": 7829179.7, "close_time": 1764179999999, "quote_volume": 2061921.29071, "trades": 20060, "taker_buy_base": 4322909.9, "taker_buy_quote": 1137777.34839 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.2657, "high": 0.2709, "low": 0.2651, "close": 0.2706, "volume": 7197708.0, "close_time": 1764183599999, "quote_volume": 1926975.84688, "trades": 15781, "taker_buy_base": 3530158.8, "taker_buy_quote": 945650.19772 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.2706, "high": 0.2706, "low": 0.2646, "close": 0.2675, "volume": 5275736.7, "close_time": 1764187199999, "quote_volume": 1410343.61011, "trades": 12346, "taker_buy_base": 2277024.3, "taker_buy_quote": 608580.67182 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2674, "high": 0.2682, "low": 0.265, "close": 0.2668, "volume": 2367114.2, "close_time": 1764190799999, "quote_volume": 631180.32501, "trades": 6456, "taker_buy_base": 1294175.5, "taker_buy_quote": 345126.28287 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.2668, "high": 0.271, "low": 0.2663, "close": 0.2706, "volume": 2563256.3, "close_time": 1764194399999, "quote_volume": 689488.81232, "trades": 6763, "taker_buy_base": 1204846.8, "taker_buy_quote": 324148.14171 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.2707, "high": 0.273, "low": 0.2682, "close": 0.2698, "volume": 4310573.2, "close_time": 1764197999999, "quote_volume": 1166577.08196, "trades": 8221, "taker_buy_base": 1977602.2, "taker_buy_quote": 535694.67604 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.2697, "high": 0.2699, "low": 0.266, "close": 0.2672, "volume": 2837325.0, "close_time": 1764201599999, "quote_volume": 760053.29787, "trades": 6248, "taker_buy_base": 1210587.2, "taker_buy_quote": 324475.47009 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2671, "high": 0.268, "low": 0.2655, "close": 0.2666, "volume": 2516789.3, "close_time": 1764205199999, "quote_volume": 670650.38125, "trades": 5941, "taker_buy_base": 1268120.5, "taker_buy_quote": 337923.22396 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.2666, "high": 0.2704, "low": 0.2663, "close": 0.2689, "volume": 3060306.2, "close_time": 1764208799999, "quote_volume": 820193.80446, "trades": 6128, "taker_buy_base": 1653632.3, "taker_buy_quote": 443141.27546 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.2688, "high": 0.2704, "low": 0.2672, "close": 0.2687, "volume": 2226541.6, "close_time": 1764212399999, "quote_volume": 599002.20027, "trades": 5575, "taker_buy_base": 1156317.4, "taker_buy_quote": 311126.90569 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2687, "high": 0.2696, "low": 0.263, "close": 0.2642, "volume": 3250529.4, "close_time": 1764215999999, "quote_volume": 865942.21674, "trades": 6791, "taker_buy_base": 1405270.0, "taker_buy_quote": 374781.33469 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2642, "high": 0.2677, "low": 0.2642, "close": 0.267, "volume": 1080256.9, "close_time": 1764219599999, "quote_volume": 287935.20688, "trades": 2868, "taker_buy_base": 552881.7, "taker_buy_quote": 147324.6906 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.2669, "high": 0.2669, "low": 0.2637, "close": 0.2646, "volume": 1691994.9, "close_time": 1764223199999, "quote_volume": 448453.26281, "trades": 3809, "taker_buy_base": 731137.7, "taker_buy_quote": 193856.1798 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.2645, "high": 0.2672, "low": 0.2644, "close": 0.2665, "volume": 1089994.8, "close_time": 1764226799999, "quote_volume": 290116.66405, "trades": 3350, "taker_buy_base": 462574.8, "taker_buy_quote": 123072.1183 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.2664, "high": 0.2669, "low": 0.265, "close": 0.2658, "volume": 1384658.8, "close_time": 1764230399999, "quote_volume": 368585.33605, "trades": 3676, "taker_buy_base": 717236.1, "taker_buy_quote": 190941.14458 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2658, "high": 0.2659, "low": 0.2636, "close": 0.2656, "volume": 2265437.8, "close_time": 1764233999999, "quote_volume": 599837.86354, "trades": 4609, "taker_buy_base": 830446.6, "taker_buy_quote": 219868.69434 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.2657, "high": 0.271, "low": 0.2654, "close": 0.2688, "volume": 2670558.5, "close_time": 1764237599999, "quote_volume": 717264.68283, "trades": 4715, "taker_buy_base": 1502811.6, "taker_buy_quote": 403424.34287 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.2688, "high": 0.269, "low": 0.2656, "close": 0.2675, "volume": 2558884.1, "close_time": 1764241199999, "quote_volume": 684254.95064, "trades": 4739, "taker_buy_base": 1308258.3, "taker_buy_quote": 349796.61591 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2675, "high": 0.2677, "low": 0.2648, "close": 0.2652, "volume": 1797086.0, "close_time": 1764244799999, "quote_volume": 478268.85312, "trades": 2944, "taker_buy_base": 783989.9, "taker_buy_quote": 208607.37631 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2652, "high": 0.2662, "low": 0.2642, "close": 0.2652, "volume": 1566105.2, "close_time": 1764248399999, "quote_volume": 415515.27683, "trades": 3179, "taker_buy_base": 729646.3, "taker_buy_quote": 193593.16668 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2651, "high": 0.2678, "low": 0.265, "close": 0.2661, "volume": 1742488.4, "close_time": 1764251999999, "quote_volume": 464608.47062, "trades": 3898, "taker_buy_base": 1037325.8, "taker_buy_quote": 276595.75948 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.2661, "high": 0.2697, "low": 0.2659, "close": 0.2674, "volume": 2426846.6, "close_time": 1764255599999, "quote_volume": 649216.57453, "trades": 6010, "taker_buy_base": 1451623.5, "taker_buy_quote": 388272.84902 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.2673, "high": 0.269, "low": 0.266, "close": 0.269, "volume": 2142976.4, "close_time": 1764259199999, "quote_volume": 573108.38187, "trades": 4011, "taker_buy_base": 1144185.2, "taker_buy_quote": 305968.13111 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2689, "high": 0.2707, "low": 0.2678, "close": 0.2699, "volume": 2541468.6, "close_time": 1764262799999, "quote_volume": 684670.9831, "trades": 5769, "taker_buy_base": 1439873.3, "taker_buy_quote": 387832.80162 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.2698, "high": 0.27, "low": 0.2672, "close": 0.2686, "volume": 1372733.1, "close_time": 1764266399999, "quote_volume": 368611.84488, "trades": 2958, "taker_buy_base": 668040.6, "taker_buy_quote": 179418.46831 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.2686, "high": 0.2696, "low": 0.2667, "close": 0.2688, "volume": 1479401.7, "close_time": 1764269999999, "quote_volume": 396528.67921, "trades": 3264, "taker_buy_base": 742878.6, "taker_buy_quote": 199077.21816 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.2689, "high": 0.2692, "low": 0.2672, "close": 0.2682, "volume": 1359623.2, "close_time": 1764273599999, "quote_volume": 364925.26827, "trades": 3001, "taker_buy_base": 554744.9, "taker_buy_quote": 148920.22775 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2682, "high": 0.2712, "low": 0.2679, "close": 0.2709, "volume": 2209734.9, "close_time": 1764277199999, "quote_volume": 596576.75168, "trades": 3142, "taker_buy_base": 1301400.8, "taker_buy_quote": 351479.85057 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.2708, "high": 0.2714, "low": 0.2687, "close": 0.2691, "volume": 3333693.8, "close_time": 1764280799999, "quote_volume": 901190.43661, "trades": 4351, "taker_buy_base": 1695133.9, "taker_buy_quote": 458169.10182 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.269, "high": 0.2694, "low": 0.2643, "close": 0.2648, "volume": 2573228.3, "close_time": 1764284399999, "quote_volume": 687846.24457, "trades": 6445, "taker_buy_base": 1014248.8, "taker_buy_quote": 271120.1576 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.2647, "high": 0.2653, "low": 0.2608, "close": 0.2628, "volume": 2716680.6, "close_time": 1764287999999, "quote_volume": 713638.74814, "trades": 6201, "taker_buy_base": 989481.4, "taker_buy_quote": 259905.82597 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2628, "high": 0.2643, "low": 0.2615, "close": 0.263, "volume": 1705573.3, "close_time": 1764291599999, "quote_volume": 448586.14799, "trades": 5308, "taker_buy_base": 869596.1, "taker_buy_quote": 228675.05564 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.2631, "high": 0.2636, "low": 0.2588, "close": 0.2599, "volume": 2716381.7, "close_time": 1764295199999, "quote_volume": 707282.78523, "trades": 5893, "taker_buy_base": 1166212.4, "taker_buy_quote": 303691.25563 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2601, "high": 0.2603, "low": 0.2577, "close": 0.26, "volume": 2920769.2, "close_time": 1764298799999, "quote_volume": 755973.89286, "trades": 7400, "taker_buy_base": 1342489.8, "taker_buy_quote": 347512.09515 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.2599, "high": 0.2611, "low": 0.2593, "close": 0.2604, "volume": 1113496.4, "close_time": 1764302399999, "quote_volume": 289727.81069, "trades": 3832, "taker_buy_base": 619635.7, "taker_buy_quote": 161252.21915 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2604, "high": 0.2616, "low": 0.2595, "close": 0.2602, "volume": 1102649.5, "close_time": 1764305999999, "quote_volume": 287154.47428, "trades": 2827, "taker_buy_base": 596757.1, "taker_buy_quote": 155417.26198 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.2601, "high": 0.263, "low": 0.2595, "close": 0.2625, "volume": 1185507.9, "close_time": 1764309599999, "quote_volume": 309602.18131, "trades": 2699, "taker_buy_base": 490074.9, "taker_buy_quote": 128049.42861 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.2624, "high": 0.2635, "low": 0.2603, "close": 0.2628, "volume": 1885703.7, "close_time": 1764313199999, "quote_volume": 494172.76056, "trades": 4211, "taker_buy_base": 965030.7, "taker_buy_quote": 252826.47513 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.2628, "high": 0.2643, "low": 0.2624, "close": 0.2634, "volume": 1233999.4, "close_time": 1764316799999, "quote_volume": 325001.0496, "trades": 3163, "taker_buy_base": 634014.7, "taker_buy_quote": 166957.51467 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2635, "high": 0.2806, "low": 0.2635, "close": 0.2784, "volume": 11403955.4, "close_time": 1764320399999, "quote_volume": 3134234.17665, "trades": 26141, "taker_buy_base": 6935310.0, "taker_buy_quote": 1905687.45651 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.2784, "high": 0.2792, "low": 0.2738, "close": 0.2763, "volume": 3040583.0, "close_time": 1764323999999, "quote_volume": 839631.70938, "trades": 11036, "taker_buy_base": 1298369.5, "taker_buy_quote": 358547.53812 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.2762, "high": 0.2767, "low": 0.272, "close": 0.2736, "volume": 3487899.2, "close_time": 1764327599999, "quote_volume": 954918.32136, "trades": 9766, "taker_buy_base": 1301357.6, "taker_buy_quote": 356647.03286 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.2735, "high": 0.2735, "low": 0.2668, "close": 0.2718, "volume": 6697424.8, "close_time": 1764331199999, "quote_volume": 1812467.22731, "trades": 14878, "taker_buy_base": 3087596.8, "taker_buy_quote": 834758.93779 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2719, "high": 0.2769, "low": 0.2717, "close": 0.2756, "volume": 2236035.9, "close_time": 1764334799999, "quote_volume": 612024.72812, "trades": 6658, "taker_buy_base": 1236535.9, "taker_buy_quote": 338479.64897 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.2757, "high": 0.2805, "low": 0.2728, "close": 0.2769, "volume": 5747968.4, "close_time": 1764338399999, "quote_volume": 1589717.05204, "trades": 12439, "taker_buy_base": 3074150.3, "taker_buy_quote": 850618.21984 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.277, "high": 0.2785, "low": 0.2724, "close": 0.2752, "volume": 4120119.2, "close_time": 1764341999999, "quote_volume": 1134542.99027, "trades": 11750, "taker_buy_base": 1817979.7, "taker_buy_quote": 501070.70454 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.2753, "high": 0.2768, "low": 0.273, "close": 0.2748, "volume": 3043875.1, "close_time": 1764345599999, "quote_volume": 836805.44637, "trades": 9317, "taker_buy_base": 1401611.8, "taker_buy_quote": 385369.93488 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2749, "high": 0.2751, "low": 0.2684, "close": 0.2693, "volume": 3433052.3, "close_time": 1764349199999, "quote_volume": 931179.80029, "trades": 9329, "taker_buy_base": 1601297.1, "taker_buy_quote": 434217.91753 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2694, "high": 0.2706, "low": 0.2668, "close": 0.2691, "volume": 4321793.1, "close_time": 1764352799999, "quote_volume": 1160350.89261, "trades": 9077, "taker_buy_base": 2081598.9, "taker_buy_quote": 559030.02054 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.269, "high": 0.2693, "low": 0.2637, "close": 0.2655, "volume": 2928132.4, "close_time": 1764356399999, "quote_volume": 778875.461, "trades": 7578, "taker_buy_base": 1205427.6, "taker_buy_quote": 320667.97957 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.2654, "high": 0.2691, "low": 0.2653, "close": 0.2682, "volume": 1846102.1, "close_time": 1764359999999, "quote_volume": 492935.75038, "trades": 5013, "taker_buy_base": 993523.6, "taker_buy_quote": 265197.10369 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2681, "high": 0.2708, "low": 0.2663, "close": 0.2699, "volume": 1842610.3, "close_time": 1764363599999, "quote_volume": 494752.91336, "trades": 5469, "taker_buy_base": 974524.0, "taker_buy_quote": 261683.72025 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.2699, "high": 0.2702, "low": 0.2651, "close": 0.2652, "volume": 1484732.7, "close_time": 1764367199999, "quote_volume": 396684.12836, "trades": 3262, "taker_buy_base": 460043.0, "taker_buy_quote": 122941.84848 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.2652, "high": 0.2669, "low": 0.2637, "close": 0.2667, "volume": 1172661.4, "close_time": 1764370799999, "quote_volume": 310839.74755, "trades": 3101, "taker_buy_base": 600257.0, "taker_buy_quote": 159196.49031 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.2667, "high": 0.2689, "low": 0.2667, "close": 0.2671, "volume": 854863.6, "close_time": 1764374399999, "quote_volume": 228933.21149, "trades": 2622, "taker_buy_base": 374241.5, "taker_buy_quote": 100259.47994 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2671, "high": 0.2698, "low": 0.2666, "close": 0.2697, "volume": 740021.2, "close_time": 1764377999999, "quote_volume": 198516.27492, "trades": 3158, "taker_buy_base": 428734.2, "taker_buy_quote": 114955.02702 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.2696, "high": 0.2708, "low": 0.2684, "close": 0.2692, "volume": 981356.2, "close_time": 1764381599999, "quote_volume": 264344.97734, "trades": 2797, "taker_buy_base": 413241.8, "taker_buy_quote": 111336.36577 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.2691, "high": 0.2717, "low": 0.2686, "close": 0.2714, "volume": 1489458.7, "close_time": 1764385199999, "quote_volume": 402672.43316, "trades": 3065, "taker_buy_base": 927651.3, "taker_buy_quote": 250859.64572 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.2715, "high": 0.2725, "low": 0.2702, "close": 0.2719, "volume": 715859.1, "close_time": 1764388799999, "quote_volume": 194159.28112, "trades": 1965, "taker_buy_base": 342315.9, "taker_buy_quote": 92884.57347 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2718, "high": 0.2775, "low": 0.2694, "close": 0.2765, "volume": 2714076.7, "close_time": 1764392399999, "quote_volume": 744464.69375, "trades": 5748, "taker_buy_base": 1604224.3, "taker_buy_quote": 440234.15358 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2764, "high": 0.2776, "low": 0.2736, "close": 0.2742, "volume": 2285143.5, "close_time": 1764395999999, "quote_volume": 629542.12783, "trades": 5199, "taker_buy_base": 964762.4, "taker_buy_quote": 265843.57726 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.2742, "high": 0.2756, "low": 0.2714, "close": 0.2717, "volume": 2803866.9, "close_time": 1764399599999, "quote_volume": 766421.93543, "trades": 5605, "taker_buy_base": 1233884.6, "taker_buy_quote": 337397.03276 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2717, "high": 0.2726, "low": 0.2694, "close": 0.2706, "volume": 1626708.2, "close_time": 1764403199999, "quote_volume": 440681.8059, "trades": 4062, "taker_buy_base": 921312.9, "taker_buy_quote": 249590.01728 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2706, "high": 0.271, "low": 0.2686, "close": 0.2689, "volume": 1630278.0, "close_time": 1764406799999, "quote_volume": 439660.03315, "trades": 3485, "taker_buy_base": 777830.0, "taker_buy_quote": 209749.91249 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.2689, "high": 0.2697, "low": 0.2658, "close": 0.2667, "volume": 2081624.5, "close_time": 1764410399999, "quote_volume": 557194.18242, "trades": 4313, "taker_buy_base": 819662.8, "taker_buy_quote": 219226.60954 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.2667, "high": 0.2671, "low": 0.265, "close": 0.2662, "volume": 1271826.7, "close_time": 1764413999999, "quote_volume": 338570.65529, "trades": 3161, "taker_buy_base": 571749.7, "taker_buy_quote": 152216.70329 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.2661, "high": 0.2679, "low": 0.2653, "close": 0.2673, "volume": 1214186.7, "close_time": 1764417599999, "quote_volume": 323845.5694, "trades": 2987, "taker_buy_base": 524550.8, "taker_buy_quote": 139953.52821 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2673, "high": 0.2674, "low": 0.2639, "close": 0.264, "volume": 1324205.1, "close_time": 1764421199999, "quote_volume": 350666.32964, "trades": 3162, "taker_buy_base": 604109.5, "taker_buy_quote": 159923.10124 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.2639, "high": 0.264, "low": 0.2616, "close": 0.2627, "volume": 2184957.6, "close_time": 1764424799999, "quote_volume": 574532.25394, "trades": 4379, "taker_buy_base": 1040239.2, "taker_buy_quote": 273569.48581 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.2627, "high": 0.2638, "low": 0.2611, "close": 0.2621, "volume": 1081442.9, "close_time": 1764428399999, "quote_volume": 283596.55904, "trades": 2916, "taker_buy_base": 474909.9, "taker_buy_quote": 124565.29689 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.2621, "high": 0.2653, "low": 0.2615, "close": 0.2637, "volume": 2818659.5, "close_time": 1764431999999, "quote_volume": 742694.41021, "trades": 6658, "taker_buy_base": 1270493.3, "taker_buy_quote": 334884.34992 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2638, "high": 0.2638, "low": 0.2615, "close": 0.2626, "volume": 1607047.6, "close_time": 1764435599999, "quote_volume": 422193.03086, "trades": 4016, "taker_buy_base": 585636.7, "taker_buy_quote": 153823.08793 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2626, "high": 0.263, "low": 0.2583, "close": 0.2595, "volume": 2565238.1, "close_time": 1764439199999, "quote_volume": 667629.16342, "trades": 6754, "taker_buy_base": 1194486.0, "taker_buy_quote": 310944.89001 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.2595, "high": 0.2608, "low": 0.2576, "close": 0.2593, "volume": 3045814.5, "close_time": 1764442799999, "quote_volume": 789133.1293, "trades": 8620, "taker_buy_base": 1492334.5, "taker_buy_quote": 386753.92151 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.2594, "high": 0.2599, "low": 0.2584, "close": 0.259, "volume": 1113802.4, "close_time": 1764446399999, "quote_volume": 288497.70857, "trades": 3287, "taker_buy_base": 503065.0, "taker_buy_quote": 130323.89231 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2589, "high": 0.2619, "low": 0.2565, "close": 0.2618, "volume": 1596535.2, "close_time": 1764449999999, "quote_volume": 412797.99438, "trades": 4186, "taker_buy_base": 660560.2, "taker_buy_quote": 170899.94064 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.2618, "high": 0.2622, "low": 0.2607, "close": 0.2611, "volume": 888384.5, "close_time": 1764453599999, "quote_volume": 232313.85734, "trades": 3258, "taker_buy_base": 450329.0, "taker_buy_quote": 117775.26076 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.261, "high": 0.2611, "low": 0.2595, "close": 0.26, "volume": 802718.8, "close_time": 1764457199999, "quote_volume": 208937.86263, "trades": 3318, "taker_buy_base": 366241.7, "taker_buy_quote": 95362.70292 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.26, "high": 0.2609, "low": 0.2588, "close": 0.2595, "volume": 588134.5, "close_time": 1764460799999, "quote_volume": 152611.48471, "trades": 2962, "taker_buy_base": 237838.9, "taker_buy_quote": 61728.94201 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2596, "high": 0.2605, "low": 0.2589, "close": 0.2594, "volume": 751660.3, "close_time": 1764464399999, "quote_volume": 195187.15556, "trades": 3123, "taker_buy_base": 242742.7, "taker_buy_quote": 63048.42166 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.2595, "high": 0.2609, "low": 0.258, "close": 0.2591, "volume": 725475.4, "close_time": 1764467999999, "quote_volume": 187983.49508, "trades": 3185, "taker_buy_base": 308440.9, "taker_buy_quote": 79943.60005 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.2591, "high": 0.2615, "low": 0.2585, "close": 0.2586, "volume": 647636.1, "close_time": 1764471599999, "quote_volume": 168299.30515, "trades": 2949, "taker_buy_base": 249422.5, "taker_buy_quote": 64898.41427 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.2586, "high": 0.2592, "low": 0.2546, "close": 0.2572, "volume": 2203457.2, "close_time": 1764475199999, "quote_volume": 564291.88569, "trades": 6245, "taker_buy_base": 829111.1, "taker_buy_quote": 212304.99595 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2573, "high": 0.2585, "low": 0.2544, "close": 0.255, "volume": 1621356.8, "close_time": 1764478799999, "quote_volume": 415446.30349, "trades": 4918, "taker_buy_base": 538710.1, "taker_buy_quote": 138141.85975 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.255, "high": 0.2562, "low": 0.2541, "close": 0.2548, "volume": 1360570.5, "close_time": 1764482399999, "quote_volume": 347214.23832, "trades": 5518, "taker_buy_base": 567675.2, "taker_buy_quote": 144916.39859 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.2548, "high": 0.2581, "low": 0.2546, "close": 0.2564, "volume": 937724.5, "close_time": 1764485999999, "quote_volume": 240392.37112, "trades": 3715, "taker_buy_base": 413876.3, "taker_buy_quote": 106070.38222 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.2563, "high": 0.2588, "low": 0.2563, "close": 0.2578, "volume": 847436.1, "close_time": 1764489599999, "quote_volume": 218343.46986, "trades": 3299, "taker_buy_base": 376351.9, "taker_buy_quote": 96953.16472 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2579, "high": 0.2593, "low": 0.2554, "close": 0.2573, "volume": 1820459.3, "close_time": 1764493199999, "quote_volume": 468515.96747, "trades": 3784, "taker_buy_base": 1202619.3, "taker_buy_quote": 309542.65352 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.2574, "high": 0.2582, "low": 0.2566, "close": 0.2574, "volume": 1454313.0, "close_time": 1764496799999, "quote_volume": 374281.30502, "trades": 2956, "taker_buy_base": 872082.1, "taker_buy_quote": 224469.90082 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.2574, "high": 0.2585, "low": 0.256, "close": 0.2569, "volume": 837829.1, "close_time": 1764500399999, "quote_volume": 215370.89793, "trades": 2897, "taker_buy_base": 406147.3, "taker_buy_quote": 104374.12123 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.2568, "high": 0.2574, "low": 0.2554, "close": 0.2558, "volume": 631258.3, "close_time": 1764503999999, "quote_volume": 161799.70828, "trades": 2633, "taker_buy_base": 338122.4, "taker_buy_quote": 86653.69595 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2558, "high": 0.2591, "low": 0.2545, "close": 0.2577, "volume": 1039483.4, "close_time": 1764507599999, "quote_volume": 267010.87997, "trades": 3755, "taker_buy_base": 597863.0, "taker_buy_quote": 153622.0576 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.2577, "high": 0.2605, "low": 0.2573, "close": 0.2585, "volume": 1401391.9, "close_time": 1764511199999, "quote_volume": 363309.231, "trades": 4928, "taker_buy_base": 667024.0, "taker_buy_quote": 172901.12794 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.2586, "high": 0.259, "low": 0.2563, "close": 0.2575, "volume": 1245376.2, "close_time": 1764514799999, "quote_volume": 320990.52852, "trades": 3790, "taker_buy_base": 584686.1, "taker_buy_quote": 150655.50352 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.2576, "high": 0.2598, "low": 0.2556, "close": 0.2582, "volume": 960113.1, "close_time": 1764518399999, "quote_volume": 247113.56276, "trades": 3893, "taker_buy_base": 442654.4, "taker_buy_quote": 113941.06498 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2583, "high": 0.2627, "low": 0.2582, "close": 0.2619, "volume": 1867542.4, "close_time": 1764521999999, "quote_volume": 487801.81711, "trades": 4707, "taker_buy_base": 1052020.4, "taker_buy_quote": 274582.77503 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2618, "high": 0.2654, "low": 0.2599, "close": 0.2632, "volume": 2028060.5, "close_time": 1764525599999, "quote_volume": 533355.19975, "trades": 6543, "taker_buy_base": 1016121.6, "taker_buy_quote": 267071.97227 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.2632, "high": 0.2634, "low": 0.2612, "close": 0.2619, "volume": 841615.8, "close_time": 1764529199999, "quote_volume": 220730.45874, "trades": 3218, "taker_buy_base": 368913.3, "taker_buy_quote": 96771.04972 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.2619, "high": 0.2627, "low": 0.2602, "close": 0.2607, "volume": 633689.2, "close_time": 1764532799999, "quote_volume": 165693.2874, "trades": 2536, "taker_buy_base": 282360.1, "taker_buy_quote": 73858.63962 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2607, "high": 0.2622, "low": 0.2593, "close": 0.2605, "volume": 895134.4, "close_time": 1764536399999, "quote_volume": 233294.11307, "trades": 2770, "taker_buy_base": 491360.2, "taker_buy_quote": 128110.78763 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.2605, "high": 0.2637, "low": 0.2592, "close": 0.2627, "volume": 1201329.2, "close_time": 1764539999999, "quote_volume": 313781.75017, "trades": 3266, "taker_buy_base": 593029.3, "taker_buy_quote": 155011.61586 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.2627, "high": 0.2667, "low": 0.2618, "close": 0.2632, "volume": 2489497.0, "close_time": 1764543599999, "quote_volume": 658477.75923, "trades": 5975, "taker_buy_base": 1126051.7, "taker_buy_quote": 297923.39252 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.2631, "high": 0.2631, "low": 0.2554, "close": 0.2559, "volume": 1491361.0, "close_time": 1764547199999, "quote_volume": 385889.56111, "trades": 4869, "taker_buy_base": 650190.4, "taker_buy_quote": 168307.65508 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2558, "high": 0.2565, "low": 0.2322, "close": 0.2326, "volume": 18731597.5, "close_time": 1764550799999, "quote_volume": 4535253.77552, "trades": 47841, "taker_buy_base": 7608645.8, "taker_buy_quote": 1842057.85194 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.2325, "high": 0.2372, "low": 0.2315, "close": 0.2321, "volume": 5466111.7, "close_time": 1764554399999, "quote_volume": 1281950.98907, "trades": 15015, "taker_buy_base": 2525422.1, "taker_buy_quote": 592490.81134 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.2321, "high": 0.2347, "low": 0.2308, "close": 0.2325, "volume": 3739408.5, "close_time": 1764557999999, "quote_volume": 869535.32636, "trades": 8731, "taker_buy_base": 1820489.9, "taker_buy_quote": 423435.30753 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.2325, "high": 0.2329, "low": 0.2277, "close": 0.2289, "volume": 3932301.4, "close_time": 1764561599999, "quote_volume": 903715.02063, "trades": 8965, "taker_buy_base": 1880594.4, "taker_buy_quote": 432241.63678 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2288, "high": 0.2294, "low": 0.2251, "close": 0.2276, "volume": 4529435.4, "close_time": 1764565199999, "quote_volume": 1030502.83672, "trades": 8265, "taker_buy_base": 2282013.7, "taker_buy_quote": 519169.81112 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.2275, "high": 0.2331, "low": 0.2271, "close": 0.2298, "volume": 3224075.7, "close_time": 1764568799999, "quote_volume": 742247.20933, "trades": 6594, "taker_buy_base": 1618333.3, "taker_buy_quote": 372726.76394 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.2297, "high": 0.2314, "low": 0.2287, "close": 0.2295, "volume": 3022348.8, "close_time": 1764572399999, "quote_volume": 694783.49383, "trades": 5279, "taker_buy_base": 1607879.0, "taker_buy_quote": 369576.11439 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.2295, "high": 0.2313, "low": 0.228, "close": 0.231, "volume": 2813488.7, "close_time": 1764575999999, "quote_volume": 646350.815, "trades": 4982, "taker_buy_base": 1639396.9, "taker_buy_quote": 376699.90164 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2309, "high": 0.2339, "low": 0.23, "close": 0.2329, "volume": 3067047.6, "close_time": 1764579599999, "quote_volume": 711840.08218, "trades": 6086, "taker_buy_base": 1646999.6, "taker_buy_quote": 382620.40411 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.2329, "high": 0.2342, "low": 0.2321, "close": 0.2331, "volume": 2088635.2, "close_time": 1764583199999, "quote_volume": 486683.98054, "trades": 5394, "taker_buy_base": 1113488.0, "taker_buy_quote": 259516.20068 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.2332, "high": 0.2344, "low": 0.2321, "close": 0.2325, "volume": 1334559.6, "close_time": 1764586799999, "quote_volume": 311565.50141, "trades": 3842, "taker_buy_base": 583676.2, "taker_buy_quote": 136297.6726 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.2325, "high": 0.2327, "low": 0.2282, "close": 0.2284, "volume": 2459521.1, "close_time": 1764590399999, "quote_volume": 565315.65646, "trades": 5418, "taker_buy_base": 904573.4, "taker_buy_quote": 207878.71218 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2285, "high": 0.2308, "low": 0.2251, "close": 0.2294, "volume": 4209905.8, "close_time": 1764593999999, "quote_volume": 958337.63246, "trades": 9425, "taker_buy_base": 2287494.1, "taker_buy_quote": 520238.25836 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.2294, "high": 0.2318, "low": 0.2266, "close": 0.2276, "volume": 2623805.5, "close_time": 1764597599999, "quote_volume": 599249.78372, "trades": 8096, "taker_buy_base": 1333517.7, "taker_buy_quote": 304520.04421 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.2276, "high": 0.2325, "low": 0.2273, "close": 0.2312, "volume": 2548701.2, "close_time": 1764601199999, "quote_volume": 586498.23847, "trades": 8187, "taker_buy_base": 1197742.7, "taker_buy_quote": 275465.85963 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.2313, "high": 0.2321, "low": 0.2253, "close": 0.2296, "volume": 4493720.8, "close_time": 1764604799999, "quote_volume": 1028106.4231, "trades": 12131, "taker_buy_base": 1738549.0, "taker_buy_quote": 397884.65103 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2296, "high": 0.2305, "low": 0.2264, "close": 0.227, "volume": 2412026.1, "close_time": 1764608399999, "quote_volume": 549988.74112, "trades": 6649, "taker_buy_base": 1267731.3, "taker_buy_quote": 289068.73339 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.2271, "high": 0.2286, "low": 0.2256, "close": 0.2266, "volume": 1661282.7, "close_time": 1764611999999, "quote_volume": 376744.87248, "trades": 3812, "taker_buy_base": 840355.6, "taker_buy_quote": 190617.24477 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.2266, "high": 0.2312, "low": 0.2265, "close": 0.2307, "volume": 2317538.8, "close_time": 1764615599999, "quote_volume": 531116.68836, "trades": 5815, "taker_buy_base": 1241237.7, "taker_buy_quote": 284558.02907 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.2308, "high": 0.2314, "low": 0.2283, "close": 0.2285, "volume": 980598.9, "close_time": 1764619199999, "quote_volume": 225124.38257, "trades": 2732, "taker_buy_base": 481873.1, "taker_buy_quote": 110636.61354 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2286, "high": 0.2326, "low": 0.2286, "close": 0.2301, "volume": 2000388.4, "close_time": 1764622799999, "quote_volume": 461683.06892, "trades": 4656, "taker_buy_base": 1082110.3, "taker_buy_quote": 249899.17189 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.2301, "high": 0.2324, "low": 0.2297, "close": 0.2307, "volume": 2647815.5, "close_time": 1764626399999, "quote_volume": 612098.61493, "trades": 5404, "taker_buy_base": 1375211.1, "taker_buy_quote": 317909.48456 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.2308, "high": 0.2333, "low": 0.23, "close": 0.2301, "volume": 1106114.7, "close_time": 1764629999999, "quote_volume": 256351.27566, "trades": 3339, "taker_buy_base": 545455.3, "taker_buy_quote": 126467.01689 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.2301, "high": 0.2329, "low": 0.23, "close": 0.2311, "volume": 943387.3, "close_time": 1764633599999, "quote_volume": 218292.76833, "trades": 3158, "taker_buy_base": 502834.6, "taker_buy_quote": 116317.36989 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2312, "high": 0.2327, "low": 0.2309, "close": 0.2316, "volume": 628008.7, "close_time": 1764637199999, "quote_volume": 145570.44253, "trades": 2513, "taker_buy_base": 342153.1, "taker_buy_quote": 79309.11812 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.2316, "high": 0.2348, "low": 0.2293, "close": 0.2303, "volume": 1229913.6, "close_time": 1764640799999, "quote_volume": 284466.63223, "trades": 5390, "taker_buy_base": 562569.5, "taker_buy_quote": 130233.50177 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.2302, "high": 0.2321, "low": 0.2284, "close": 0.2289, "volume": 951126.8, "close_time": 1764644399999, "quote_volume": 218711.06735, "trades": 3469, "taker_buy_base": 283452.2, "taker_buy_quote": 65304.31018 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.229, "high": 0.2299, "low": 0.2268, "close": 0.2294, "volume": 973034.7, "close_time": 1764647999999, "quote_volume": 222048.77641, "trades": 2898, "taker_buy_base": 382622.7, "taker_buy_quote": 87353.33343 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2293, "high": 0.2304, "low": 0.228, "close": 0.229, "volume": 847301.8, "close_time": 1764651599999, "quote_volume": 194050.67394, "trades": 2735, "taker_buy_base": 471829.4, "taker_buy_quote": 108044.97583 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.2289, "high": 0.2299, "low": 0.2276, "close": 0.2284, "volume": 1089185.4, "close_time": 1764655199999, "quote_volume": 248947.78809, "trades": 2801, "taker_buy_base": 565777.9, "taker_buy_quote": 129312.06467 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.2283, "high": 0.2294, "low": 0.2275, "close": 0.2287, "volume": 828514.8, "close_time": 1764658799999, "quote_volume": 189238.95417, "trades": 1960, "taker_buy_base": 319511.2, "taker_buy_quote": 73008.82485 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.2288, "high": 0.2296, "low": 0.2284, "close": 0.2292, "volume": 528310.0, "close_time": 1764662399999, "quote_volume": 120936.02754, "trades": 1646, "taker_buy_base": 242577.8, "taker_buy_quote": 55541.99496 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2292, "high": 0.2298, "low": 0.2255, "close": 0.2267, "volume": 1746880.4, "close_time": 1764665999999, "quote_volume": 396797.74562, "trades": 2981, "taker_buy_base": 700088.2, "taker_buy_quote": 158903.27756 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.2267, "high": 0.2286, "low": 0.2264, "close": 0.2273, "volume": 1218482.4, "close_time": 1764669599999, "quote_volume": 277024.9136, "trades": 3159, "taker_buy_base": 604048.1, "taker_buy_quote": 137351.76463 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.2273, "high": 0.2297, "low": 0.2258, "close": 0.2286, "volume": 2083285.2, "close_time": 1764673199999, "quote_volume": 474348.41736, "trades": 4779, "taker_buy_base": 1007106.5, "taker_buy_quote": 229286.0048 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.2286, "high": 0.2298, "low": 0.2274, "close": 0.229, "volume": 1261067.7, "close_time": 1764676799999, "quote_volume": 288197.00099, "trades": 4858, "taker_buy_base": 639194.1, "taker_buy_quote": 146073.61173 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.229, "high": 0.2294, "low": 0.2269, "close": 0.2276, "volume": 1624437.4, "close_time": 1764680399999, "quote_volume": 370226.64865, "trades": 7222, "taker_buy_base": 763196.5, "taker_buy_quote": 173861.06384 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.2277, "high": 0.2322, "low": 0.2266, "close": 0.2314, "volume": 3338449.9, "close_time": 1764683999999, "quote_volume": 767057.2431, "trades": 8355, "taker_buy_base": 2026836.0, "taker_buy_quote": 465883.74041 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.2314, "high": 0.2494, "low": 0.23, "close": 0.2464, "volume": 14426191.5, "close_time": 1764687599999, "quote_volume": 3495815.66975, "trades": 38440, "taker_buy_base": 8532197.2, "taker_buy_quote": 2070981.80318 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.2464, "high": 0.2646, "low": 0.2459, "close": 0.2634, "volume": 19280578.3, "close_time": 1764691199999, "quote_volume": 4908902.73549, "trades": 51007, "taker_buy_base": 9776986.7, "taker_buy_quote": 2490084.29922 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2635, "high": 0.2698, "low": 0.2628, "close": 0.266, "volume": 13144163.5, "close_time": 1764694799999, "quote_volume": 3496413.06522, "trades": 39887, "taker_buy_base": 6779560.2, "taker_buy_quote": 1804477.57154 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.2661, "high": 0.2663, "low": 0.2605, "close": 0.2627, "volume": 9374004.8, "close_time": 1764698399999, "quote_volume": 2464401.56255, "trades": 20419, "taker_buy_base": 5052813.0, "taker_buy_quote": 1327803.02077 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.2626, "high": 0.2645, "low": 0.2605, "close": 0.2633, "volume": 3969932.6, "close_time": 1764701999999, "quote_volume": 1041123.1645, "trades": 13729, "taker_buy_base": 2020605.4, "taker_buy_quote": 529798.3544 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.2633, "high": 0.2637, "low": 0.2603, "close": 0.2609, "volume": 3610555.3, "close_time": 1764705599999, "quote_volume": 944989.34161, "trades": 11577, "taker_buy_base": 1747760.0, "taker_buy_quote": 457283.78333 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2609, "high": 0.2612, "low": 0.253, "close": 0.2569, "volume": 7117361.9, "close_time": 1764709199999, "quote_volume": 1821301.60762, "trades": 19386, "taker_buy_base": 3195408.3, "taker_buy_quote": 817399.13063 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.257, "high": 0.258, "low": 0.2549, "close": 0.255, "volume": 2482444.7, "close_time": 1764712799999, "quote_volume": 636840.79844, "trades": 7645, "taker_buy_base": 1184671.8, "taker_buy_quote": 303997.86281 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.2549, "high": 0.2618, "low": 0.2549, "close": 0.2614, "volume": 1851604.2, "close_time": 1764716399999, "quote_volume": 478280.05931, "trades": 6778, "taker_buy_base": 1009390.8, "taker_buy_quote": 260748.19278 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.2613, "high": 0.2615, "low": 0.255, "close": 0.2557, "volume": 2445515.1, "close_time": 1764719999999, "quote_volume": 631941.20088, "trades": 6518, "taker_buy_base": 1004626.2, "taker_buy_quote": 259742.76345 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2558, "high": 0.2572, "low": 0.2551, "close": 0.2559, "volume": 2616881.9, "close_time": 1764723599999, "quote_volume": 669807.72374, "trades": 7235, "taker_buy_base": 1339676.6, "taker_buy_quote": 342967.14676 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.256, "high": 0.2572, "low": 0.254, "close": 0.2554, "volume": 1879192.7, "close_time": 1764727199999, "quote_volume": 480320.20169, "trades": 6218, "taker_buy_base": 1004256.1, "taker_buy_quote": 256646.08999 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.2554, "high": 0.2585, "low": 0.255, "close": 0.2576, "volume": 3189383.3, "close_time": 1764730799999, "quote_volume": 819190.84663, "trades": 8303, "taker_buy_base": 2000092.6, "taker_buy_quote": 513624.32383 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.2576, "high": 0.2592, "low": 0.257, "close": 0.2577, "volume": 1277770.1, "close_time": 1764734399999, "quote_volume": 330171.55017, "trades": 4131, "taker_buy_base": 792728.8, "taker_buy_quote": 204882.4916 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2576, "high": 0.2645, "low": 0.2573, "close": 0.2645, "volume": 2625204.4, "close_time": 1764737999999, "quote_volume": 684792.40488, "trades": 7457, "taker_buy_base": 1428700.0, "taker_buy_quote": 373075.88393 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.2646, "high": 0.2659, "low": 0.2625, "close": 0.264, "volume": 3028243.3, "close_time": 1764741599999, "quote_volume": 800312.59479, "trades": 7530, "taker_buy_base": 1429482.4, "taker_buy_quote": 377775.3954 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.2641, "high": 0.268, "low": 0.2629, "close": 0.2637, "volume": 3546656.6, "close_time": 1764745199999, "quote_volume": 941160.05395, "trades": 9810, "taker_buy_base": 1833861.3, "taker_buy_quote": 486916.57506 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.2636, "high": 0.2639, "low": 0.2616, "close": 0.2636, "volume": 1944639.0, "close_time": 1764748799999, "quote_volume": 510641.64866, "trades": 5086, "taker_buy_base": 875108.0, "taker_buy_quote": 229837.91805 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2637, "high": 0.2645, "low": 0.2619, "close": 0.2631, "volume": 1679852.9, "close_time": 1764752399999, "quote_volume": 441914.40998, "trades": 5018, "taker_buy_base": 831236.4, "taker_buy_quote": 218614.47178 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.2631, "high": 0.2645, "low": 0.2609, "close": 0.2637, "volume": 1635539.9, "close_time": 1764755999999, "quote_volume": 429733.76579, "trades": 6365, "taker_buy_base": 931792.8, "taker_buy_quote": 244865.09825 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.2637, "high": 0.2658, "low": 0.2628, "close": 0.2638, "volume": 2632035.1, "close_time": 1764759599999, "quote_volume": 695879.72088, "trades": 7245, "taker_buy_base": 1839926.0, "taker_buy_quote": 486670.16781 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.2639, "high": 0.2659, "low": 0.2625, "close": 0.2649, "volume": 2723263.1, "close_time": 1764763199999, "quote_volume": 719421.54907, "trades": 8679, "taker_buy_base": 1532137.4, "taker_buy_quote": 404882.69852 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2648, "high": 0.272, "low": 0.2632, "close": 0.2652, "volume": 9615406.5, "close_time": 1764766799999, "quote_volume": 2572987.18336, "trades": 22845, "taker_buy_base": 5530891.8, "taker_buy_quote": 1480646.27264 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.2652, "high": 0.2674, "low": 0.2634, "close": 0.2644, "volume": 4080401.8, "close_time": 1764770399999, "quote_volume": 1083905.25723, "trades": 9505, "taker_buy_base": 1931132.2, "taker_buy_quote": 513179.95148 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.2644, "high": 0.2659, "low": 0.2552, "close": 0.2594, "volume": 14960834.7, "close_time": 1764773999999, "quote_volume": 3879292.00154, "trades": 32142, "taker_buy_base": 6813868.6, "taker_buy_quote": 1767708.87214 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.2594, "high": 0.2638, "low": 0.2589, "close": 0.2618, "volume": 4376015.1, "close_time": 1764777599999, "quote_volume": 1142118.7165, "trades": 13238, "taker_buy_base": 2303874.9, "taker_buy_quote": 601177.78331 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2619, "high": 0.2643, "low": 0.259, "close": 0.2619, "volume": 2618115.6, "close_time": 1764781199999, "quote_volume": 685513.86799, "trades": 6942, "taker_buy_base": 1195105.7, "taker_buy_quote": 312909.31858 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.2619, "high": 0.2653, "low": 0.2613, "close": 0.2648, "volume": 3151963.0, "close_time": 1764784799999, "quote_volume": 830381.52064, "trades": 7409, "taker_buy_base": 1468666.7, "taker_buy_quote": 387091.63507 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.2648, "high": 0.2658, "low": 0.26, "close": 0.2612, "volume": 3226209.1, "close_time": 1764788399999, "quote_volume": 847640.00197, "trades": 7398, "taker_buy_base": 1488380.5, "taker_buy_quote": 391224.47074 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.2612, "high": 0.2618, "low": 0.2596, "close": 0.2609, "volume": 1656643.8, "close_time": 1764791999999, "quote_volume": 432087.46281, "trades": 4502, "taker_buy_base": 866982.5, "taker_buy_quote": 226156.11769 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2608, "high": 0.2628, "low": 0.259, "close": 0.2599, "volume": 1881787.3, "close_time": 1764795599999, "quote_volume": 489944.83541, "trades": 4863, "taker_buy_base": 1128188.9, "taker_buy_quote": 293732.73879 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.2598, "high": 0.264, "low": 0.2593, "close": 0.2638, "volume": 1616392.0, "close_time": 1764799199999, "quote_volume": 422636.649, "trades": 5256, "taker_buy_base": 936826.1, "taker_buy_quote": 244983.31228 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.2637, "high": 0.2658, "low": 0.2617, "close": 0.2637, "volume": 3007804.5, "close_time": 1764802799999, "quote_volume": 792972.49381, "trades": 7904, "taker_buy_base": 1525353.2, "taker_buy_quote": 402251.72926 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.2637, "high": 0.2657, "low": 0.2608, "close": 0.2612, "volume": 1369773.0, "close_time": 1764806399999, "quote_volume": 360908.36641, "trades": 4749, "taker_buy_base": 660815.5, "taker_buy_quote": 174153.5184 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2613, "high": 0.2619, "low": 0.2592, "close": 0.2602, "volume": 1936322.5, "close_time": 1764809999999, "quote_volume": 504381.42645, "trades": 4665, "taker_buy_base": 1006362.8, "taker_buy_quote": 262207.67087 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.2601, "high": 0.2644, "low": 0.2595, "close": 0.2596, "volume": 1566104.4, "close_time": 1764813599999, "quote_volume": 409636.19323, "trades": 4352, "taker_buy_base": 616911.0, "taker_buy_quote": 161423.96974 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.2596, "high": 0.2627, "low": 0.2591, "close": 0.261, "volume": 1658423.9, "close_time": 1764817199999, "quote_volume": 433008.71331, "trades": 4641, "taker_buy_base": 775411.6, "taker_buy_quote": 202402.09518 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.2609, "high": 0.2621, "low": 0.2584, "close": 0.2589, "volume": 902918.5, "close_time": 1764820799999, "quote_volume": 234566.94855, "trades": 3047, "taker_buy_base": 351489.1, "taker_buy_quote": 91360.45305 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2588, "high": 0.2603, "low": 0.2578, "close": 0.2598, "volume": 813731.1, "close_time": 1764824399999, "quote_volume": 210592.64815, "trades": 2685, "taker_buy_base": 355453.7, "taker_buy_quote": 92031.79586 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.2599, "high": 0.2605, "low": 0.2566, "close": 0.2576, "volume": 1927818.6, "close_time": 1764827999999, "quote_volume": 497745.51601, "trades": 4083, "taker_buy_base": 678122.0, "taker_buy_quote": 175252.01047 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.2577, "high": 0.2601, "low": 0.2572, "close": 0.2589, "volume": 1064682.9, "close_time": 1764831599999, "quote_volume": 275365.61438, "trades": 3025, "taker_buy_base": 623196.5, "taker_buy_quote": 161129.72496 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.259, "high": 0.2603, "low": 0.2559, "close": 0.2591, "volume": 1697162.6, "close_time": 1764835199999, "quote_volume": 437447.37386, "trades": 3695, "taker_buy_base": 1008967.4, "taker_buy_quote": 260111.69408 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2592, "high": 0.2619, "low": 0.2577, "close": 0.2597, "volume": 1564634.6, "close_time": 1764838799999, "quote_volume": 406504.96712, "trades": 4762, "taker_buy_base": 730111.7, "taker_buy_quote": 189756.20465 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.2598, "high": 0.2633, "low": 0.2598, "close": 0.2602, "volume": 1262115.6, "close_time": 1764842399999, "quote_volume": 329618.60526, "trades": 4520, "taker_buy_base": 614939.1, "taker_buy_quote": 160615.86264 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.2602, "high": 0.2612, "low": 0.2588, "close": 0.2597, "volume": 888481.1, "close_time": 1764845999999, "quote_volume": 230751.0068, "trades": 2982, "taker_buy_base": 543967.6, "taker_buy_quote": 141267.52192 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.2597, "high": 0.2607, "low": 0.2592, "close": 0.2606, "volume": 1159863.7, "close_time": 1764849599999, "quote_volume": 301561.44261, "trades": 2957, "taker_buy_base": 603928.3, "taker_buy_quote": 157069.82772 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2607, "high": 0.2613, "low": 0.257, "close": 0.2584, "volume": 1806586.5, "close_time": 1764853199999, "quote_volume": 467062.25705, "trades": 3590, "taker_buy_base": 613984.1, "taker_buy_quote": 158758.13598 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.2584, "high": 0.2592, "low": 0.2519, "close": 0.2528, "volume": 7335473.5, "close_time": 1764856799999, "quote_volume": 1877788.69806, "trades": 16491, "taker_buy_base": 2437213.9, "taker_buy_quote": 623408.66665 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.2528, "high": 0.2548, "low": 0.2491, "close": 0.2498, "volume": 3397432.0, "close_time": 1764860399999, "quote_volume": 856539.88229, "trades": 9703, "taker_buy_base": 1712553.1, "taker_buy_quote": 431969.64712 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.2499, "high": 0.257, "low": 0.2499, "close": 0.2553, "volume": 3334105.3, "close_time": 1764863999999, "quote_volume": 843163.19398, "trades": 9131, "taker_buy_base": 2098133.1, "taker_buy_quote": 530832.95696 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2552, "high": 0.2565, "low": 0.2519, "close": 0.2532, "volume": 2743278.4, "close_time": 1764867599999, "quote_volume": 696815.9072, "trades": 6564, "taker_buy_base": 1298335.7, "taker_buy_quote": 329893.3237 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.2532, "high": 0.2546, "low": 0.2509, "close": 0.2533, "volume": 2276643.3, "close_time": 1764871199999, "quote_volume": 575458.31619, "trades": 6011, "taker_buy_base": 939400.4, "taker_buy_quote": 237502.49164 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.2534, "high": 0.255, "low": 0.251, "close": 0.2519, "volume": 1209164.7, "close_time": 1764874799999, "quote_volume": 305868.38726, "trades": 3306, "taker_buy_base": 526852.2, "taker_buy_quote": 133427.20688 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.2519, "high": 0.252, "low": 0.2453, "close": 0.2503, "volume": 4288546.6, "close_time": 1764878399999, "quote_volume": 1066198.79304, "trades": 8319, "taker_buy_base": 2316287.7, "taker_buy_quote": 575914.8936 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2503, "high": 0.2528, "low": 0.2488, "close": 0.252, "volume": 1551155.0, "close_time": 1764881999999, "quote_volume": 388987.91248, "trades": 3442, "taker_buy_base": 860924.3, "taker_buy_quote": 216159.20988 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.252, "high": 0.2528, "low": 0.2488, "close": 0.2488, "volume": 824526.9, "close_time": 1764885599999, "quote_volume": 207107.59895, "trades": 2447, "taker_buy_base": 293646.5, "taker_buy_quote": 73899.51593 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.249, "high": 0.2517, "low": 0.249, "close": 0.2505, "volume": 1158497.5, "close_time": 1764889199999, "quote_volume": 290411.83584, "trades": 2263, "taker_buy_base": 601919.6, "taker_buy_quote": 150805.53836 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.2505, "high": 0.2509, "low": 0.2491, "close": 0.2495, "volume": 921992.5, "close_time": 1764892799999, "quote_volume": 230534.36818, "trades": 2181, "taker_buy_base": 448075.9, "taker_buy_quote": 112074.58752 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2495, "high": 0.2521, "low": 0.2486, "close": 0.2493, "volume": 912405.7, "close_time": 1764896399999, "quote_volume": 228300.24986, "trades": 3482, "taker_buy_base": 439126.1, "taker_buy_quote": 109955.44273 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.2493, "high": 0.2509, "low": 0.2488, "close": 0.2497, "volume": 758087.5, "close_time": 1764899999999, "quote_volume": 189587.48338, "trades": 2547, "taker_buy_base": 387652.6, "taker_buy_quote": 96972.4875 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.2496, "high": 0.2525, "low": 0.249, "close": 0.2501, "volume": 840860.1, "close_time": 1764903599999, "quote_volume": 210956.22053, "trades": 2605, "taker_buy_base": 398693.9, "taker_buy_quote": 99956.61469 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.25, "high": 0.2503, "low": 0.2473, "close": 0.2478, "volume": 1215994.4, "close_time": 1764907199999, "quote_volume": 302501.28534, "trades": 2660, "taker_buy_base": 602885.1, "taker_buy_quote": 150041.16608 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2477, "high": 0.2488, "low": 0.2454, "close": 0.2467, "volume": 1713816.3, "close_time": 1764910799999, "quote_volume": 422981.04053, "trades": 3298, "taker_buy_base": 949323.8, "taker_buy_quote": 234391.83892 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.2466, "high": 0.2478, "low": 0.2455, "close": 0.2465, "volume": 557424.6, "close_time": 1764914399999, "quote_volume": 137293.05434, "trades": 1483, "taker_buy_base": 282787.8, "taker_buy_quote": 69662.99027 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.2466, "high": 0.2505, "low": 0.2462, "close": 0.2487, "volume": 2119845.3, "close_time": 1764917999999, "quote_volume": 527125.57159, "trades": 3974, "taker_buy_base": 1393455.7, "taker_buy_quote": 346554.27675 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.2487, "high": 0.2521, "low": 0.2483, "close": 0.2513, "volume": 1102745.2, "close_time": 1764921599999, "quote_volume": 275709.35132, "trades": 2604, "taker_buy_base": 697239.8, "taker_buy_quote": 174329.05904 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2512, "high": 0.2515, "low": 0.2489, "close": 0.2495, "volume": 980077.8, "close_time": 1764925199999, "quote_volume": 245031.20056, "trades": 2413, "taker_buy_base": 420380.4, "taker_buy_quote": 105102.16922 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.2494, "high": 0.2495, "low": 0.2438, "close": 0.2448, "volume": 1857587.9, "close_time": 1764928799999, "quote_volume": 456579.00315, "trades": 4055, "taker_buy_base": 855981.0, "taker_buy_quote": 210341.75936 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.2448, "high": 0.2475, "low": 0.2442, "close": 0.2451, "volume": 1431836.2, "close_time": 1764932399999, "quote_volume": 351532.32905, "trades": 3489, "taker_buy_base": 701637.4, "taker_buy_quote": 172342.38911 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.2451, "high": 0.2452, "low": 0.2412, "close": 0.2424, "volume": 2544623.3, "close_time": 1764935999999, "quote_volume": 618882.07604, "trades": 4604, "taker_buy_base": 1192505.4, "taker_buy_quote": 289795.14988 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2424, "high": 0.2429, "low": 0.2416, "close": 0.2427, "volume": 1396349.5, "close_time": 1764939599999, "quote_volume": 338192.40387, "trades": 3449, "taker_buy_base": 785252.8, "taker_buy_quote": 190198.70882 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.2426, "high": 0.2439, "low": 0.2384, "close": 0.2393, "volume": 4372005.7, "close_time": 1764943199999, "quote_volume": 1053453.00172, "trades": 7606, "taker_buy_base": 1876669.5, "taker_buy_quote": 452215.46008 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.2392, "high": 0.2404, "low": 0.2342, "close": 0.2365, "volume": 4911622.6, "close_time": 1764946799999, "quote_volume": 1165512.78738, "trades": 11805, "taker_buy_base": 1903297.2, "taker_buy_quote": 451701.92913 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.2365, "high": 0.2421, "low": 0.2359, "close": 0.2367, "volume": 5470665.2, "close_time": 1764950399999, "quote_volume": 1311356.74244, "trades": 12837, "taker_buy_base": 2882367.9, "taker_buy_quote": 690886.10837 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2367, "high": 0.2368, "low": 0.2238, "close": 0.2294, "volume": 10246796.2, "close_time": 1764953999999, "quote_volume": 2349794.81485, "trades": 17148, "taker_buy_base": 4629210.8, "taker_buy_quote": 1061576.98678 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.2294, "high": 0.2316, "low": 0.2281, "close": 0.2302, "volume": 4490420.0, "close_time": 1764957599999, "quote_volume": 1031438.66814, "trades": 8052, "taker_buy_base": 2669651.8, "taker_buy_quote": 613198.68368 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.2301, "high": 0.232, "low": 0.2262, "close": 0.2271, "volume": 3573592.4, "close_time": 1764961199999, "quote_volume": 817335.56472, "trades": 6170, "taker_buy_base": 1870258.5, "taker_buy_quote": 427807.58416 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.227, "high": 0.2307, "low": 0.2255, "close": 0.2293, "volume": 2777739.9, "close_time": 1764964799999, "quote_volume": 634959.43281, "trades": 7362, "taker_buy_base": 1517535.4, "taker_buy_quote": 346965.55721 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2292, "high": 0.231, "low": 0.2284, "close": 0.2293, "volume": 1927953.6, "close_time": 1764968399999, "quote_volume": 442701.33044, "trades": 7172, "taker_buy_base": 1107685.9, "taker_buy_quote": 254359.88905 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.2293, "high": 0.2312, "low": 0.2291, "close": 0.2301, "volume": 2358579.5, "close_time": 1764971999999, "quote_volume": 542660.27253, "trades": 7061, "taker_buy_base": 1243094.1, "taker_buy_quote": 286043.05436 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.2302, "high": 0.2333, "low": 0.2292, "close": 0.2327, "volume": 1220110.1, "close_time": 1764975599999, "quote_volume": 281444.80223, "trades": 2757, "taker_buy_base": 692816.3, "taker_buy_quote": 159888.2871 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.2328, "high": 0.2362, "low": 0.2314, "close": 0.2346, "volume": 1264121.6, "close_time": 1764979199999, "quote_volume": 295782.70118, "trades": 3573, "taker_buy_base": 819959.2, "taker_buy_quote": 191975.45391 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2347, "high": 0.235, "low": 0.2316, "close": 0.2336, "volume": 1005082.4, "close_time": 1764982799999, "quote_volume": 234500.64545, "trades": 2833, "taker_buy_base": 551184.4, "taker_buy_quote": 128670.52607 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.2335, "high": 0.2347, "low": 0.2331, "close": 0.2338, "volume": 735583.0, "close_time": 1764986399999, "quote_volume": 172115.53228, "trades": 1904, "taker_buy_base": 257370.7, "taker_buy_quote": 60220.35382 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.2338, "high": 0.235, "low": 0.2332, "close": 0.2347, "volume": 643824.4, "close_time": 1764989999999, "quote_volume": 150820.30984, "trades": 1954, "taker_buy_base": 287318.4, "taker_buy_quote": 67316.75405 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.2347, "high": 0.2362, "low": 0.2341, "close": 0.2348, "volume": 566516.5, "close_time": 1764993599999, "quote_volume": 133102.68324, "trades": 1612, "taker_buy_base": 283955.7, "taker_buy_quote": 66729.41164 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2348, "high": 0.2348, "low": 0.2333, "close": 0.2338, "volume": 507414.1, "close_time": 1764997199999, "quote_volume": 118704.52954, "trades": 1422, "taker_buy_base": 245035.3, "taker_buy_quote": 57330.27456 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.2339, "high": 0.2351, "low": 0.2338, "close": 0.2347, "volume": 416501.6, "close_time": 1765000799999, "quote_volume": 97680.93617, "trades": 1122, "taker_buy_base": 200827.5, "taker_buy_quote": 47097.03529 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.2346, "high": 0.2377, "low": 0.2341, "close": 0.2359, "volume": 1252747.9, "close_time": 1765004399999, "quote_volume": 295846.75284, "trades": 3156, "taker_buy_base": 589046.9, "taker_buy_quote": 139091.49381 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.2359, "high": 0.2368, "low": 0.2351, "close": 0.2365, "volume": 916042.2, "close_time": 1765007999999, "quote_volume": 216054.4637, "trades": 2512, "taker_buy_base": 418790.0, "taker_buy_quote": 98781.71427 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2366, "high": 0.2371, "low": 0.2341, "close": 0.2345, "volume": 1007933.7, "close_time": 1765011599999, "quote_volume": 237434.5214, "trades": 3069, "taker_buy_base": 430755.5, "taker_buy_quote": 101560.82908 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.2346, "high": 0.2367, "low": 0.2344, "close": 0.2359, "volume": 608322.8, "close_time": 1765015199999, "quote_volume": 143429.85748, "trades": 2468, "taker_buy_base": 321183.0, "taker_buy_quote": 75729.62069 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.2359, "high": 0.2361, "low": 0.2329, "close": 0.2346, "volume": 1534601.7, "close_time": 1765018799999, "quote_volume": 359469.91304, "trades": 3803, "taker_buy_base": 654488.8, "taker_buy_quote": 153333.56576 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2347, "high": 0.2363, "low": 0.2343, "close": 0.2352, "volume": 639687.7, "close_time": 1765022399999, "quote_volume": 150528.17353, "trades": 1969, "taker_buy_base": 283799.3, "taker_buy_quote": 66795.28762 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2352, "high": 0.2365, "low": 0.235, "close": 0.2356, "volume": 851375.3, "close_time": 1765025999999, "quote_volume": 200767.13876, "trades": 2072, "taker_buy_base": 422475.2, "taker_buy_quote": 99622.67606 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.2356, "high": 0.236, "low": 0.2345, "close": 0.2358, "volume": 582688.9, "close_time": 1765029599999, "quote_volume": 137169.34067, "trades": 1743, "taker_buy_base": 228405.6, "taker_buy_quote": 53766.85041 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.2357, "high": 0.2386, "low": 0.2353, "close": 0.237, "volume": 2126106.2, "close_time": 1765033199999, "quote_volume": 504032.67338, "trades": 4093, "taker_buy_base": 971492.5, "taker_buy_quote": 230232.74761 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.2371, "high": 0.2372, "low": 0.2343, "close": 0.2344, "volume": 1236819.4, "close_time": 1765036799999, "quote_volume": 290974.76349, "trades": 3135, "taker_buy_base": 499580.3, "taker_buy_quote": 117637.06853 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2344, "high": 0.2372, "low": 0.2343, "close": 0.2362, "volume": 1658879.9, "close_time": 1765040399999, "quote_volume": 391746.7075, "trades": 3750, "taker_buy_base": 675504.5, "taker_buy_quote": 159483.99191 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.2361, "high": 0.238, "low": 0.2355, "close": 0.2377, "volume": 1092545.2, "close_time": 1765043999999, "quote_volume": 258661.97841, "trades": 2493, "taker_buy_base": 717631.8, "taker_buy_quote": 169997.71571 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.2378, "high": 0.2379, "low": 0.2359, "close": 0.236, "volume": 1321257.8, "close_time": 1765047599999, "quote_volume": 312654.52574, "trades": 2406, "taker_buy_base": 410897.3, "taker_buy_quote": 97423.78002 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.2359, "high": 0.2366, "low": 0.2337, "close": 0.2346, "volume": 1855360.6, "close_time": 1765051199999, "quote_volume": 435623.88893, "trades": 3782, "taker_buy_base": 708103.0, "taker_buy_quote": 166226.37577 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2346, "high": 0.2353, "low": 0.2341, "close": 0.235, "volume": 471796.3, "close_time": 1765054799999, "quote_volume": 110771.85861, "trades": 1320, "taker_buy_base": 214638.3, "taker_buy_quote": 50403.06216 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.2349, "high": 0.2371, "low": 0.2345, "close": 0.2355, "volume": 700636.3, "close_time": 1765058399999, "quote_volume": 165166.64822, "trades": 2626, "taker_buy_base": 373484.9, "taker_buy_quote": 88065.34462 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.2355, "high": 0.2366, "low": 0.2335, "close": 0.2338, "volume": 686893.0, "close_time": 1765061999999, "quote_volume": 161288.38558, "trades": 1833, "taker_buy_base": 327012.7, "taker_buy_quote": 76843.04 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.2338, "high": 0.2358, "low": 0.2325, "close": 0.2353, "volume": 665112.2, "close_time": 1765065599999, "quote_volume": 155490.27603, "trades": 2205, "taker_buy_base": 308193.2, "taker_buy_quote": 72095.63742 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2354, "high": 0.237, "low": 0.2352, "close": 0.2359, "volume": 663610.2, "close_time": 1765069199999, "quote_volume": 156554.59636, "trades": 2158, "taker_buy_base": 282379.1, "taker_buy_quote": 66625.45968 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.2359, "high": 0.236, "low": 0.2349, "close": 0.2349, "volume": 496326.8, "close_time": 1765072799999, "quote_volume": 116897.46585, "trades": 1520, "taker_buy_base": 208409.4, "taker_buy_quote": 49096.64855 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.2349, "high": 0.2364, "low": 0.2348, "close": 0.2353, "volume": 450833.4, "close_time": 1765076399999, "quote_volume": 106170.57139, "trades": 1518, "taker_buy_base": 213202.1, "taker_buy_quote": 50219.36774 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.2352, "high": 0.2355, "low": 0.2345, "close": 0.2353, "volume": 328427.4, "close_time": 1765079999999, "quote_volume": 77162.71552, "trades": 1010, "taker_buy_base": 166335.9, "taker_buy_quote": 39072.74386 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2353, "high": 0.2358, "low": 0.2334, "close": 0.2338, "volume": 632610.0, "close_time": 1765083599999, "quote_volume": 148155.86025, "trades": 1355, "taker_buy_base": 235988.8, "taker_buy_quote": 55268.83873 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.2338, "high": 0.2348, "low": 0.2333, "close": 0.2339, "volume": 429651.3, "close_time": 1765087199999, "quote_volume": 100531.08631, "trades": 1048, "taker_buy_base": 199925.2, "taker_buy_quote": 46779.00257 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.2339, "high": 0.2348, "low": 0.2337, "close": 0.2345, "volume": 578155.8, "close_time": 1765090799999, "quote_volume": 135414.45715, "trades": 1621, "taker_buy_base": 334408.2, "taker_buy_quote": 78340.53415 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.2346, "high": 0.2349, "low": 0.2319, "close": 0.2324, "volume": 948737.6, "close_time": 1765094399999, "quote_volume": 221364.6375, "trades": 2799, "taker_buy_base": 415592.9, "taker_buy_quote": 97015.54222 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2323, "high": 0.2331, "low": 0.2309, "close": 0.2315, "volume": 835083.0, "close_time": 1765097999999, "quote_volume": 193552.33888, "trades": 2379, "taker_buy_base": 389695.2, "taker_buy_quote": 90342.38986 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.2316, "high": 0.2322, "low": 0.2294, "close": 0.2296, "volume": 1264923.4, "close_time": 1765101599999, "quote_volume": 291521.11757, "trades": 2980, "taker_buy_base": 494030.5, "taker_buy_quote": 113879.48486 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.2296, "high": 0.231, "low": 0.2293, "close": 0.2302, "volume": 1244375.8, "close_time": 1765105199999, "quote_volume": 286367.0908, "trades": 2449, "taker_buy_base": 653883.2, "taker_buy_quote": 150562.36602 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.2303, "high": 0.2318, "low": 0.2303, "close": 0.2309, "volume": 651266.5, "close_time": 1765108799999, "quote_volume": 150447.58605, "trades": 1381, "taker_buy_base": 381557.2, "taker_buy_quote": 88152.66524 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2309, "high": 0.2325, "low": 0.2303, "close": 0.2321, "volume": 902708.3, "close_time": 1765112399999, "quote_volume": 208784.443, "trades": 1770, "taker_buy_base": 484022.8, "taker_buy_quote": 111961.25377 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.232, "high": 0.2327, "low": 0.2291, "close": 0.2302, "volume": 1305916.7, "close_time": 1765115999999, "quote_volume": 300931.97591, "trades": 2941, "taker_buy_base": 697293.4, "taker_buy_quote": 160677.53175 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.2302, "high": 0.2305, "low": 0.2241, "close": 0.2258, "volume": 4542661.4, "close_time": 1765119599999, "quote_volume": 1029118.56312, "trades": 11432, "taker_buy_base": 1965727.4, "taker_buy_quote": 444810.12561 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.2257, "high": 0.2344, "low": 0.2255, "close": 0.234, "volume": 7896935.6, "close_time": 1765123199999, "quote_volume": 1819627.98464, "trades": 12459, "taker_buy_base": 3512229.4, "taker_buy_quote": 808305.43062 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.234, "high": 0.2342, "low": 0.2305, "close": 0.2332, "volume": 1565862.1, "close_time": 1765126799999, "quote_volume": 364337.73912, "trades": 4373, "taker_buy_base": 808632.6, "taker_buy_quote": 188177.95439 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.2332, "high": 0.2464, "low": 0.2316, "close": 0.245, "volume": 11216936.9, "close_time": 1765130399999, "quote_volume": 2705099.98629, "trades": 21885, "taker_buy_base": 5406741.6, "taker_buy_quote": 1305322.4716 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.2451, "high": 0.2541, "low": 0.244, "close": 0.2482, "volume": 9916066.3, "close_time": 1765133999999, "quote_volume": 2475204.01526, "trades": 19704, "taker_buy_base": 4725806.2, "taker_buy_quote": 1179641.63672 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.2483, "high": 0.2537, "low": 0.2444, "close": 0.2502, "volume": 5141134.4, "close_time": 1765137599999, "quote_volume": 1276135.49727, "trades": 14613, "taker_buy_base": 2643077.1, "taker_buy_quote": 656407.95584 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2503, "high": 0.2521, "low": 0.2472, "close": 0.2472, "volume": 2819275.2, "close_time": 1765141199999, "quote_volume": 704583.83793, "trades": 9607, "taker_buy_base": 1427543.1, "taker_buy_quote": 356963.88741 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.2471, "high": 0.2472, "low": 0.2383, "close": 0.2403, "volume": 3612879.8, "close_time": 1765144799999, "quote_volume": 876159.00854, "trades": 7633, "taker_buy_base": 1137587.8, "taker_buy_quote": 275958.65928 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.2402, "high": 0.2405, "low": 0.2337, "close": 0.2354, "volume": 4909846.5, "close_time": 1765148399999, "quote_volume": 1165078.34533, "trades": 9982, "taker_buy_base": 2471452.7, "taker_buy_quote": 586862.07144 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.2353, "high": 0.2369, "low": 0.2333, "close": 0.236, "volume": 1584160.4, "close_time": 1765151999999, "quote_volume": 372737.64845, "trades": 3016, "taker_buy_base": 846432.4, "taker_buy_quote": 199220.94352 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2361, "high": 0.2371, "low": 0.2335, "close": 0.2339, "volume": 1735256.6, "close_time": 1765155599999, "quote_volume": 408359.39793, "trades": 4998, "taker_buy_base": 1007811.3, "taker_buy_quote": 237204.90203 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.2338, "high": 0.2406, "low": 0.2336, "close": 0.236, "volume": 1881120.9, "close_time": 1765159199999, "quote_volume": 446132.02675, "trades": 4656, "taker_buy_base": 999031.6, "taker_buy_quote": 236852.5189 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.236, "high": 0.238, "low": 0.2346, "close": 0.237, "volume": 1981606.3, "close_time": 1765162799999, "quote_volume": 468658.07127, "trades": 3442, "taker_buy_base": 1090843.4, "taker_buy_quote": 257925.14626 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.237, "high": 0.2396, "low": 0.2366, "close": 0.2383, "volume": 1442785.7, "close_time": 1765166399999, "quote_volume": 343638.38446, "trades": 2662, "taker_buy_base": 692259.8, "taker_buy_quote": 164871.34969 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2383, "high": 0.2431, "low": 0.2383, "close": 0.242, "volume": 2456782.9, "close_time": 1765169999999, "quote_volume": 592814.84602, "trades": 4855, "taker_buy_base": 1209857.5, "taker_buy_quote": 291771.73334 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.242, "high": 0.2438, "low": 0.2398, "close": 0.2415, "volume": 2578486.5, "close_time": 1765173599999, "quote_volume": 622661.81443, "trades": 5070, "taker_buy_base": 977497.6, "taker_buy_quote": 236125.3496 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.2415, "high": 0.2426, "low": 0.2408, "close": 0.2416, "volume": 1551687.2, "close_time": 1765177199999, "quote_volume": 374975.78812, "trades": 4420, "taker_buy_base": 712861.0, "taker_buy_quote": 172301.89227 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.2417, "high": 0.2437, "low": 0.2411, "close": 0.2432, "volume": 2341988.3, "close_time": 1765180799999, "quote_volume": 567375.9883, "trades": 5700, "taker_buy_base": 1445039.2, "taker_buy_quote": 350102.44566 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2433, "high": 0.2445, "low": 0.2427, "close": 0.2437, "volume": 1498840.4, "close_time": 1765184399999, "quote_volume": 365132.68089, "trades": 3445, "taker_buy_base": 735203.8, "taker_buy_quote": 179143.38581 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.2436, "high": 0.2488, "low": 0.2436, "close": 0.244, "volume": 2710119.2, "close_time": 1765187999999, "quote_volume": 665642.99905, "trades": 6070, "taker_buy_base": 1325137.5, "taker_buy_quote": 325222.91345 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.244, "high": 0.2442, "low": 0.2429, "close": 0.2433, "volume": 1479900.0, "close_time": 1765191599999, "quote_volume": 360312.37654, "trades": 3248, "taker_buy_base": 831011.7, "taker_buy_quote": 202318.7953 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.2434, "high": 0.2435, "low": 0.2398, "close": 0.2405, "volume": 1851199.0, "close_time": 1765195199999, "quote_volume": 447312.96201, "trades": 3928, "taker_buy_base": 756562.3, "taker_buy_quote": 182779.95524 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2405, "high": 0.2407, "low": 0.2384, "close": 0.2399, "volume": 1629698.4, "close_time": 1765198799999, "quote_volume": 389937.64029, "trades": 2820, "taker_buy_base": 696621.7, "taker_buy_quote": 166681.72789 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.2398, "high": 0.2415, "low": 0.2388, "close": 0.2397, "volume": 1945780.1, "close_time": 1765202399999, "quote_volume": 466890.02523, "trades": 3313, "taker_buy_base": 993898.0, "taker_buy_quote": 238577.73929 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.2398, "high": 0.2431, "low": 0.2384, "close": 0.2391, "volume": 4537428.4, "close_time": 1765205999999, "quote_volume": 1090235.78961, "trades": 9393, "taker_buy_base": 2536105.7, "taker_buy_quote": 609392.99131 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.2391, "high": 0.2395, "low": 0.2348, "close": 0.2374, "volume": 5221370.7, "close_time": 1765209599999, "quote_volume": 1237401.49125, "trades": 10848, "taker_buy_base": 2439773.8, "taker_buy_quote": 578122.3371 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2374, "high": 0.2419, "low": 0.2352, "close": 0.2378, "volume": 4034445.2, "close_time": 1765213199999, "quote_volume": 962564.9693, "trades": 7366, "taker_buy_base": 2307949.6, "taker_buy_quote": 550516.52908 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.2378, "high": 0.2395, "low": 0.2364, "close": 0.2387, "volume": 1755529.4, "close_time": 1765216799999, "quote_volume": 417625.88536, "trades": 3706, "taker_buy_base": 957084.9, "taker_buy_quote": 227738.83952 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.2386, "high": 0.2396, "low": 0.2352, "close": 0.2364, "volume": 1999558.6, "close_time": 1765220399999, "quote_volume": 475611.19601, "trades": 3864, "taker_buy_base": 1033724.2, "taker_buy_quote": 245921.06616 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.2365, "high": 0.2381, "low": 0.236, "close": 0.2371, "volume": 1319811.8, "close_time": 1765223999999, "quote_volume": 312760.09339, "trades": 2157, "taker_buy_base": 694400.6, "taker_buy_quote": 164620.38321 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2371, "high": 0.2403, "low": 0.2371, "close": 0.2402, "volume": 1549193.7, "close_time": 1765227599999, "quote_volume": 369955.17044, "trades": 2852, "taker_buy_base": 846492.4, "taker_buy_quote": 202189.43622 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.2403, "high": 0.2445, "low": 0.2397, "close": 0.2425, "volume": 2315170.2, "close_time": 1765231199999, "quote_volume": 561039.68625, "trades": 5577, "taker_buy_base": 1176855.1, "taker_buy_quote": 285222.29525 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.2425, "high": 0.2438, "low": 0.2406, "close": 0.2421, "volume": 1221717.1, "close_time": 1765234799999, "quote_volume": 296307.14669, "trades": 3003, "taker_buy_base": 648812.1, "taker_buy_quote": 157386.83112 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.2421, "high": 0.2427, "low": 0.2397, "close": 0.2403, "volume": 1113189.9, "close_time": 1765238399999, "quote_volume": 267956.04776, "trades": 2695, "taker_buy_base": 299137.3, "taker_buy_quote": 72025.84951 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2404, "high": 0.2424, "low": 0.2395, "close": 0.2402, "volume": 806918.1, "close_time": 1765241999999, "quote_volume": 194230.18722, "trades": 2146, "taker_buy_base": 381963.8, "taker_buy_quote": 91929.00229 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.2402, "high": 0.2406, "low": 0.2373, "close": 0.2381, "volume": 1480519.1, "close_time": 1765245599999, "quote_volume": 353124.0146, "trades": 2248, "taker_buy_base": 563913.1, "taker_buy_quote": 134521.18401 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.2382, "high": 0.2396, "low": 0.2378, "close": 0.2379, "volume": 809402.4, "close_time": 1765249199999, "quote_volume": 193167.13137, "trades": 1660, "taker_buy_base": 414867.8, "taker_buy_quote": 99032.27388 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.2379, "high": 0.24, "low": 0.2362, "close": 0.2397, "volume": 1047112.6, "close_time": 1765252799999, "quote_volume": 248998.84634, "trades": 2055, "taker_buy_base": 613274.8, "taker_buy_quote": 145864.43802 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2397, "high": 0.24, "low": 0.236, "close": 0.2369, "volume": 1134183.1, "close_time": 1765256399999, "quote_volume": 269419.0311, "trades": 2364, "taker_buy_base": 474613.1, "taker_buy_quote": 112621.22865 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.2367, "high": 0.2384, "low": 0.2356, "close": 0.2372, "volume": 890881.6, "close_time": 1765259999999, "quote_volume": 211153.91333, "trades": 1495, "taker_buy_base": 412639.1, "taker_buy_quote": 97843.39449 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.2372, "high": 0.2388, "low": 0.2363, "close": 0.2386, "volume": 752203.6, "close_time": 1765263599999, "quote_volume": 178620.93294, "trades": 2166, "taker_buy_base": 409926.6, "taker_buy_quote": 97347.71335 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.2386, "high": 0.2406, "low": 0.2377, "close": 0.2396, "volume": 1204373.8, "close_time": 1765267199999, "quote_volume": 288311.76928, "trades": 2665, "taker_buy_base": 593991.2, "taker_buy_quote": 142165.4346 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2396, "high": 0.2403, "low": 0.238, "close": 0.2384, "volume": 956444.2, "close_time": 1765270799999, "quote_volume": 228557.60448, "trades": 2203, "taker_buy_base": 423317.4, "taker_buy_quote": 101103.02139 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.2384, "high": 0.2385, "low": 0.2365, "close": 0.2374, "volume": 937196.9, "close_time": 1765274399999, "quote_volume": 222678.64119, "trades": 1814, "taker_buy_base": 380298.5, "taker_buy_quote": 90354.40932 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.2374, "high": 0.2392, "low": 0.2363, "close": 0.2384, "volume": 2054312.9, "close_time": 1765277999999, "quote_volume": 489164.69244, "trades": 3350, "taker_buy_base": 1141058.3, "taker_buy_quote": 271788.0085 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.2385, "high": 0.2406, "low": 0.2383, "close": 0.24, "volume": 939257.5, "close_time": 1765281599999, "quote_volume": 224904.5442, "trades": 2011, "taker_buy_base": 531091.1, "taker_buy_quote": 127207.63754 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2399, "high": 0.2471, "low": 0.2393, "close": 0.2457, "volume": 4694201.8, "close_time": 1765285199999, "quote_volume": 1148156.81606, "trades": 8896, "taker_buy_base": 2607275.7, "taker_buy_quote": 637521.44851 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.2456, "high": 0.246, "low": 0.2431, "close": 0.2443, "volume": 2228275.8, "close_time": 1765288799999, "quote_volume": 545029.1572, "trades": 4442, "taker_buy_base": 1035611.5, "taker_buy_quote": 253314.91064 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.2444, "high": 0.2467, "low": 0.2431, "close": 0.244, "volume": 3202853.6, "close_time": 1765292399999, "quote_volume": 784779.80907, "trades": 6936, "taker_buy_base": 1538492.6, "taker_buy_quote": 377130.20534 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.2441, "high": 0.254, "low": 0.2438, "close": 0.2532, "volume": 5860460.3, "close_time": 1765295999999, "quote_volume": 1468475.29023, "trades": 15445, "taker_buy_base": 2621232.7, "taker_buy_quote": 655591.62978 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2533, "high": 0.2646, "low": 0.2533, "close": 0.2642, "volume": 17870269.9, "close_time": 1765299599999, "quote_volume": 4651916.50055, "trades": 40035, "taker_buy_base": 9795616.5, "taker_buy_quote": 2552532.33604 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.2642, "high": 0.2688, "low": 0.2622, "close": 0.2639, "volume": 10635362.5, "close_time": 1765303199999, "quote_volume": 2814447.25703, "trades": 31200, "taker_buy_base": 5325256.6, "taker_buy_quote": 1410201.23403 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.2639, "high": 0.266, "low": 0.2597, "close": 0.2607, "volume": 5674486.7, "close_time": 1765306799999, "quote_volume": 1487584.67346, "trades": 17584, "taker_buy_base": 2229806.6, "taker_buy_quote": 584793.69001 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.2607, "high": 0.2618, "low": 0.259, "close": 0.2616, "volume": 3159123.8, "close_time": 1765310399999, "quote_volume": 822105.48796, "trades": 10095, "taker_buy_base": 1386501.7, "taker_buy_quote": 360894.99572 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2615, "high": 0.2648, "low": 0.2558, "close": 0.2595, "volume": 4854635.8, "close_time": 1765313999999, "quote_volume": 1259211.31923, "trades": 10543, "taker_buy_base": 2135230.6, "taker_buy_quote": 554361.09587 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.2595, "high": 0.26, "low": 0.2557, "close": 0.2586, "volume": 1662396.5, "close_time": 1765317599999, "quote_volume": 429041.6136, "trades": 5433, "taker_buy_base": 729244.6, "taker_buy_quote": 188153.78108 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.2586, "high": 0.2653, "low": 0.2576, "close": 0.2638, "volume": 3137533.9, "close_time": 1765321199999, "quote_volume": 822043.68462, "trades": 8108, "taker_buy_base": 1432966.1, "taker_buy_quote": 375389.27542 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.2638, "high": 0.266, "low": 0.2631, "close": 0.2634, "volume": 3072923.8, "close_time": 1765324799999, "quote_volume": 813360.70246, "trades": 6941, "taker_buy_base": 1398041.9, "taker_buy_quote": 370097.97607 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2633, "high": 0.2643, "low": 0.2606, "close": 0.2606, "volume": 1961480.3, "close_time": 1765328399999, "quote_volume": 514842.41621, "trades": 5710, "taker_buy_base": 808948.6, "taker_buy_quote": 212426.53293 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.2606, "high": 0.2626, "low": 0.2584, "close": 0.2611, "volume": 2032174.1, "close_time": 1765331999999, "quote_volume": 528651.62309, "trades": 6807, "taker_buy_base": 959763.4, "taker_buy_quote": 249710.81944 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.2611, "high": 0.2624, "low": 0.2589, "close": 0.2612, "volume": 1055579.4, "close_time": 1765335599999, "quote_volume": 275489.06712, "trades": 3424, "taker_buy_base": 527879.2, "taker_buy_quote": 137737.53745 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.2611, "high": 0.2614, "low": 0.2585, "close": 0.2596, "volume": 771860.5, "close_time": 1765339199999, "quote_volume": 200548.04452, "trades": 2880, "taker_buy_base": 341788.5, "taker_buy_quote": 88783.40092 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2595, "high": 0.2614, "low": 0.259, "close": 0.2595, "volume": 1145794.9, "close_time": 1765342799999, "quote_volume": 298020.3616, "trades": 3178, "taker_buy_base": 564012.7, "taker_buy_quote": 146692.07164 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.2594, "high": 0.2631, "low": 0.2592, "close": 0.2623, "volume": 1602476.3, "close_time": 1765346399999, "quote_volume": 418841.34554, "trades": 4044, "taker_buy_base": 808343.1, "taker_buy_quote": 211248.08091 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.2624, "high": 0.2634, "low": 0.2602, "close": 0.2626, "volume": 2563418.2, "close_time": 1765349999999, "quote_volume": 671048.80543, "trades": 5004, "taker_buy_base": 1147611.4, "taker_buy_quote": 300495.58703 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.2625, "high": 0.2657, "low": 0.2605, "close": 0.2644, "volume": 2286473.0, "close_time": 1765353599999, "quote_volume": 600578.71547, "trades": 5709, "taker_buy_base": 1056464.3, "taker_buy_quote": 277699.47239 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2644, "high": 0.2658, "low": 0.2616, "close": 0.2621, "volume": 2273042.0, "close_time": 1765357199999, "quote_volume": 599417.71701, "trades": 5825, "taker_buy_base": 964800.8, "taker_buy_quote": 254439.78242 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.2622, "high": 0.2654, "low": 0.2621, "close": 0.2649, "volume": 2741895.8, "close_time": 1765360799999, "quote_volume": 724610.68205, "trades": 8003, "taker_buy_base": 1441927.4, "taker_buy_quote": 381138.84708 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.2649, "high": 0.2658, "low": 0.2597, "close": 0.2598, "volume": 3791974.4, "close_time": 1765364399999, "quote_volume": 996279.1369, "trades": 10591, "taker_buy_base": 1657666.6, "taker_buy_quote": 435521.4799 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.2598, "high": 0.2607, "low": 0.2566, "close": 0.2604, "volume": 2651224.1, "close_time": 1765367999999, "quote_volume": 685028.70682, "trades": 6652, "taker_buy_base": 1148765.0, "taker_buy_quote": 296957.37298 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2604, "high": 0.2615, "low": 0.2582, "close": 0.2593, "volume": 1950613.5, "close_time": 1765371599999, "quote_volume": 506620.01493, "trades": 4887, "taker_buy_base": 929376.9, "taker_buy_quote": 241313.80901 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.2593, "high": 0.2608, "low": 0.2579, "close": 0.2598, "volume": 1479565.4, "close_time": 1765375199999, "quote_volume": 383424.80001, "trades": 4432, "taker_buy_base": 791381.8, "taker_buy_quote": 205087.98332 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.2598, "high": 0.2613, "low": 0.2566, "close": 0.2575, "volume": 3008616.8, "close_time": 1765378799999, "quote_volume": 778760.15572, "trades": 5693, "taker_buy_base": 1204513.6, "taker_buy_quote": 312044.79146 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.2574, "high": 0.2601, "low": 0.2563, "close": 0.2583, "volume": 1684563.6, "close_time": 1765382399999, "quote_volume": 435311.97235, "trades": 4527, "taker_buy_base": 736686.1, "taker_buy_quote": 190466.06188 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2583, "high": 0.2594, "low": 0.2562, "close": 0.259, "volume": 2273770.1, "close_time": 1765385999999, "quote_volume": 586716.00506, "trades": 5971, "taker_buy_base": 1153467.1, "taker_buy_quote": 297691.76893 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.2589, "high": 0.2625, "low": 0.2577, "close": 0.2607, "volume": 2217105.0, "close_time": 1765389599999, "quote_volume": 576982.38967, "trades": 5063, "taker_buy_base": 1064049.0, "taker_buy_quote": 277117.39674 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.2608, "high": 0.2653, "low": 0.2587, "close": 0.2621, "volume": 4202472.9, "close_time": 1765393199999, "quote_volume": 1102626.28509, "trades": 11153, "taker_buy_base": 1959742.4, "taker_buy_quote": 514105.62216 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.2621, "high": 0.2674, "low": 0.2595, "close": 0.264, "volume": 8103516.2, "close_time": 1765396799999, "quote_volume": 2132467.72591, "trades": 27891, "taker_buy_base": 4128761.3, "taker_buy_quote": 1086475.73985 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2641, "high": 0.2719, "low": 0.2577, "close": 0.2605, "volume": 9475780.7, "close_time": 1765400399999, "quote_volume": 2507705.78939, "trades": 24679, "taker_buy_base": 4324503.9, "taker_buy_quote": 1146892.82335 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.2606, "high": 0.2623, "low": 0.2547, "close": 0.2553, "volume": 4554568.6, "close_time": 1765403999999, "quote_volume": 1181634.85729, "trades": 12279, "taker_buy_base": 2234474.8, "taker_buy_quote": 580172.40581 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.2553, "high": 0.2577, "low": 0.2522, "close": 0.2569, "volume": 1999510.3, "close_time": 1765407599999, "quote_volume": 510508.41108, "trades": 5689, "taker_buy_base": 926091.3, "taker_buy_quote": 236682.53961 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.2568, "high": 0.257, "low": 0.2523, "close": 0.2525, "volume": 1056043.0, "close_time": 1765411199999, "quote_volume": 268275.41061, "trades": 2836, "taker_buy_base": 426731.7, "taker_buy_quote": 108429.45336 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2525, "high": 0.2529, "low": 0.2466, "close": 0.2468, "volume": 3183746.1, "close_time": 1765414799999, "quote_volume": 795955.1122, "trades": 5479, "taker_buy_base": 1438188.7, "taker_buy_quote": 359773.63918 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.2468, "high": 0.2468, "low": 0.2409, "close": 0.2412, "volume": 3876321.6, "close_time": 1765418399999, "quote_volume": 944517.24161, "trades": 6208, "taker_buy_base": 1498381.5, "taker_buy_quote": 365442.47501 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.2413, "high": 0.2415, "low": 0.2365, "close": 0.2375, "volume": 7654548.8, "close_time": 1765421999999, "quote_volume": 1825360.29778, "trades": 11280, "taker_buy_base": 3184168.0, "taker_buy_quote": 758620.35454 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.2375, "high": 0.2375, "low": 0.2328, "close": 0.2356, "volume": 6569965.8, "close_time": 1765425599999, "quote_volume": 1541012.76132, "trades": 9817, "taker_buy_base": 3695083.0, "taker_buy_quote": 865975.4902 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2356, "high": 0.2409, "low": 0.2345, "close": 0.2404, "volume": 3115890.5, "close_time": 1765429199999, "quote_volume": 743140.95444, "trades": 6194, "taker_buy_base": 1535166.3, "taker_buy_quote": 366197.30838 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.2404, "high": 0.2427, "low": 0.2384, "close": 0.2425, "volume": 3747527.1, "close_time": 1765432799999, "quote_volume": 900343.28037, "trades": 4099, "taker_buy_base": 1467505.0, "taker_buy_quote": 353168.82477 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.2425, "high": 0.2432, "low": 0.2405, "close": 0.2415, "volume": 1588620.4, "close_time": 1765436399999, "quote_volume": 384286.98891, "trades": 3231, "taker_buy_base": 875369.9, "taker_buy_quote": 211862.07889 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.2415, "high": 0.2429, "low": 0.2406, "close": 0.242, "volume": 1274353.6, "close_time": 1765439999999, "quote_volume": 307902.28434, "trades": 3562, "taker_buy_base": 788511.1, "taker_buy_quote": 190585.23344 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2421, "high": 0.2421, "low": 0.2393, "close": 0.2399, "volume": 1620315.0, "close_time": 1765443599999, "quote_volume": 389405.76594, "trades": 3261, "taker_buy_base": 731890.7, "taker_buy_quote": 175903.42675 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.2399, "high": 0.2414, "low": 0.2389, "close": 0.2391, "volume": 1331786.2, "close_time": 1765447199999, "quote_volume": 319710.03399, "trades": 3735, "taker_buy_base": 692563.0, "taker_buy_quote": 166313.55018 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.239, "high": 0.2405, "low": 0.2385, "close": 0.2401, "volume": 1687424.2, "close_time": 1765450799999, "quote_volume": 404072.74263, "trades": 4080, "taker_buy_base": 891261.1, "taker_buy_quote": 213462.88355 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.24, "high": 0.2433, "low": 0.2399, "close": 0.2415, "volume": 1950291.0, "close_time": 1765454399999, "quote_volume": 471038.43286, "trades": 4920, "taker_buy_base": 1017730.5, "taker_buy_quote": 245838.84586 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2415, "high": 0.243, "low": 0.2403, "close": 0.2408, "volume": 1548950.3, "close_time": 1765457999999, "quote_volume": 374318.39785, "trades": 3657, "taker_buy_base": 705649.9, "taker_buy_quote": 170586.5826 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.2408, "high": 0.2417, "low": 0.2392, "close": 0.2403, "volume": 2254449.4, "close_time": 1765461599999, "quote_volume": 541761.29776, "trades": 3528, "taker_buy_base": 1005431.7, "taker_buy_quote": 241574.51858 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2403, "high": 0.2406, "low": 0.2364, "close": 0.238, "volume": 2562772.9, "close_time": 1765465199999, "quote_volume": 611552.74398, "trades": 6518, "taker_buy_base": 1277388.8, "taker_buy_quote": 304770.54684 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.2379, "high": 0.2418, "low": 0.2373, "close": 0.2388, "volume": 2154223.8, "close_time": 1765468799999, "quote_volume": 516036.83294, "trades": 5041, "taker_buy_base": 1002137.8, "taker_buy_quote": 240133.78282 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2387, "high": 0.2415, "low": 0.2371, "close": 0.2387, "volume": 1270739.4, "close_time": 1765472399999, "quote_volume": 303248.66305, "trades": 3338, "taker_buy_base": 570860.7, "taker_buy_quote": 136306.21737 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.2388, "high": 0.241, "low": 0.238, "close": 0.2384, "volume": 2199584.0, "close_time": 1765475999999, "quote_volume": 526800.1925, "trades": 2507, "taker_buy_base": 1194334.9, "taker_buy_quote": 286010.17975 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.2383, "high": 0.2439, "low": 0.238, "close": 0.2417, "volume": 2406571.7, "close_time": 1765479599999, "quote_volume": 581222.31166, "trades": 4913, "taker_buy_base": 1152951.7, "taker_buy_quote": 278428.40658 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.2417, "high": 0.2432, "low": 0.238, "close": 0.2393, "volume": 4912523.0, "close_time": 1765483199999, "quote_volume": 1184321.32207, "trades": 6222, "taker_buy_base": 2527006.0, "taker_buy_quote": 609212.54619 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2392, "high": 0.243, "low": 0.2389, "close": 0.2424, "volume": 2168589.3, "close_time": 1765486799999, "quote_volume": 522071.69165, "trades": 4667, "taker_buy_base": 1126391.2, "taker_buy_quote": 271170.51237 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.2424, "high": 0.2496, "low": 0.2416, "close": 0.2458, "volume": 6439221.6, "close_time": 1765490399999, "quote_volume": 1585456.90489, "trades": 13234, "taker_buy_base": 2996877.5, "taker_buy_quote": 737520.06428 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.2458, "high": 0.2469, "low": 0.2433, "close": 0.2441, "volume": 2233334.8, "close_time": 1765493999999, "quote_volume": 547240.76244, "trades": 3945, "taker_buy_base": 976475.2, "taker_buy_quote": 239102.1246 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.2441, "high": 0.2447, "low": 0.2408, "close": 0.242, "volume": 1674068.6, "close_time": 1765497599999, "quote_volume": 405390.31583, "trades": 3565, "taker_buy_base": 802337.6, "taker_buy_quote": 194262.55868 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2421, "high": 0.2436, "low": 0.2375, "close": 0.2376, "volume": 1481491.0, "close_time": 1765501199999, "quote_volume": 356245.23289, "trades": 3001, "taker_buy_base": 558727.2, "taker_buy_quote": 134687.26602 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.2377, "high": 0.2414, "low": 0.2377, "close": 0.2403, "volume": 1540292.0, "close_time": 1765504799999, "quote_volume": 369263.48934, "trades": 3776, "taker_buy_base": 799333.1, "taker_buy_quote": 191589.22595 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.2402, "high": 0.2429, "low": 0.2393, "close": 0.2414, "volume": 1090213.6, "close_time": 1765508399999, "quote_volume": 263324.93017, "trades": 2139, "taker_buy_base": 554957.5, "taker_buy_quote": 134058.0623 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.2414, "high": 0.2431, "low": 0.239, "close": 0.2411, "volume": 2902088.2, "close_time": 1765511999999, "quote_volume": 698037.39453, "trades": 4149, "taker_buy_base": 1941794.0, "taker_buy_quote": 466993.37752 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.241, "high": 0.2412, "low": 0.239, "close": 0.2395, "volume": 1396040.9, "close_time": 1765515599999, "quote_volume": 335300.75203, "trades": 1906, "taker_buy_base": 799131.7, "taker_buy_quote": 192081.21741 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.2396, "high": 0.2435, "low": 0.2388, "close": 0.2432, "volume": 1725694.5, "close_time": 1765519199999, "quote_volume": 415477.43895, "trades": 3514, "taker_buy_base": 969286.5, "taker_buy_quote": 233479.33371 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.2432, "high": 0.2472, "low": 0.2429, "close": 0.244, "volume": 2598721.6, "close_time": 1765522799999, "quote_volume": 637159.69128, "trades": 4389, "taker_buy_base": 916333.0, "taker_buy_quote": 224790.64019 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.244, "high": 0.2453, "low": 0.2431, "close": 0.2433, "volume": 1116148.9, "close_time": 1765526399999, "quote_volume": 272799.67797, "trades": 2473, "taker_buy_base": 536699.6, "taker_buy_quote": 131204.37273 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2433, "high": 0.2439, "low": 0.2416, "close": 0.2426, "volume": 1373033.2, "close_time": 1765529999999, "quote_volume": 332947.85814, "trades": 2284, "taker_buy_base": 602090.8, "taker_buy_quote": 146084.54611 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.2425, "high": 0.244, "low": 0.2406, "close": 0.2437, "volume": 1827765.7, "close_time": 1765533599999, "quote_volume": 442576.35507, "trades": 3205, "taker_buy_base": 859138.5, "taker_buy_quote": 208111.10149 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.2437, "high": 0.2461, "low": 0.2435, "close": 0.2449, "volume": 2745154.1, "close_time": 1765537199999, "quote_volume": 672238.07353, "trades": 4173, "taker_buy_base": 1367642.7, "taker_buy_quote": 334847.01058 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.2449, "high": 0.2453, "low": 0.2438, "close": 0.2451, "volume": 1374492.9, "close_time": 1765540799999, "quote_volume": 336237.22921, "trades": 2622, "taker_buy_base": 631471.3, "taker_buy_quote": 154461.64513 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2451, "high": 0.2468, "low": 0.2444, "close": 0.2465, "volume": 992475.9, "close_time": 1765544399999, "quote_volume": 243639.36641, "trades": 2223, "taker_buy_base": 463442.8, "taker_buy_quote": 113765.59571 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2465, "high": 0.2475, "low": 0.2451, "close": 0.2454, "volume": 1661721.3, "close_time": 1765547999999, "quote_volume": 409439.34181, "trades": 3096, "taker_buy_base": 768123.7, "taker_buy_quote": 189191.78873 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2454, "high": 0.2462, "low": 0.2438, "close": 0.2447, "volume": 1585523.3, "close_time": 1765551599999, "quote_volume": 388388.84071, "trades": 4095, "taker_buy_base": 699451.2, "taker_buy_quote": 171334.00019 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.2447, "high": 0.2447, "low": 0.2306, "close": 0.2322, "volume": 7156638.1, "close_time": 1765555199999, "quote_volume": 1695541.99318, "trades": 17715, "taker_buy_base": 3287103.5, "taker_buy_quote": 778370.29868 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2321, "high": 0.235, "low": 0.2297, "close": 0.2325, "volume": 4476513.6, "close_time": 1765558799999, "quote_volume": 1040799.28842, "trades": 12831, "taker_buy_base": 2495232.0, "taker_buy_quote": 580945.07756 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.2326, "high": 0.2364, "low": 0.2324, "close": 0.2343, "volume": 2120829.5, "close_time": 1765562399999, "quote_volume": 498188.36796, "trades": 4827, "taker_buy_base": 1171065.0, "taker_buy_quote": 275132.9761 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.2344, "high": 0.2378, "low": 0.2338, "close": 0.2349, "volume": 2113449.9, "close_time": 1765565999999, "quote_volume": 498258.24303, "trades": 5866, "taker_buy_base": 1057351.3, "taker_buy_quote": 249147.59132 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.2349, "high": 0.2355, "low": 0.2331, "close": 0.2354, "volume": 1580367.9, "close_time": 1765569599999, "quote_volume": 369836.20036, "trades": 2588, "taker_buy_base": 555272.5, "taker_buy_quote": 130011.07972 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2354, "high": 0.2364, "low": 0.2341, "close": 0.235, "volume": 1144276.9, "close_time": 1765573199999, "quote_volume": 269068.4735, "trades": 2196, "taker_buy_base": 524408.4, "taker_buy_quote": 123290.64827 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.235, "high": 0.2388, "low": 0.2348, "close": 0.2376, "volume": 1230187.1, "close_time": 1765576799999, "quote_volume": 291468.85596, "trades": 1937, "taker_buy_base": 649203.4, "taker_buy_quote": 153611.21002 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.2375, "high": 0.2403, "low": 0.2373, "close": 0.2394, "volume": 890754.0, "close_time": 1765580399999, "quote_volume": 212844.55658, "trades": 2106, "taker_buy_base": 459912.9, "taker_buy_quote": 109899.64988 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.2395, "high": 0.2402, "low": 0.2385, "close": 0.239, "volume": 881317.3, "close_time": 1765583999999, "quote_volume": 210795.16895, "trades": 1239, "taker_buy_base": 373042.9, "taker_buy_quote": 89245.47874 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2391, "high": 0.2412, "low": 0.2391, "close": 0.2397, "volume": 465306.5, "close_time": 1765587599999, "quote_volume": 111738.97763, "trades": 1111, "taker_buy_base": 246135.9, "taker_buy_quote": 59104.55618 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.2398, "high": 0.2399, "low": 0.238, "close": 0.2385, "volume": 580997.6, "close_time": 1765591199999, "quote_volume": 138626.14899, "trades": 1025, "taker_buy_base": 333784.2, "taker_buy_quote": 79566.56503 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.2384, "high": 0.2392, "low": 0.2378, "close": 0.2378, "volume": 540208.8, "close_time": 1765594799999, "quote_volume": 128767.19776, "trades": 1029, "taker_buy_base": 146542.8, "taker_buy_quote": 34975.55999 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.2378, "high": 0.2398, "low": 0.2374, "close": 0.2389, "volume": 745840.0, "close_time": 1765598399999, "quote_volume": 178116.98422, "trades": 1871, "taker_buy_base": 365174.6, "taker_buy_quote": 87224.90409 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.239, "high": 0.2404, "low": 0.2389, "close": 0.24, "volume": 606674.4, "close_time": 1765601999999, "quote_volume": 145333.11472, "trades": 1144, "taker_buy_base": 398079.6, "taker_buy_quote": 95377.76886 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.2399, "high": 0.2403, "low": 0.2385, "close": 0.2388, "volume": 327630.6, "close_time": 1765605599999, "quote_volume": 78379.0707, "trades": 866, "taker_buy_base": 162315.3, "taker_buy_quote": 38831.34103 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.2388, "high": 0.2392, "low": 0.238, "close": 0.2383, "volume": 575496.5, "close_time": 1765609199999, "quote_volume": 137209.61643, "trades": 1070, "taker_buy_base": 241189.8, "taker_buy_quote": 57501.4656 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.2383, "high": 0.2409, "low": 0.2381, "close": 0.2406, "volume": 984275.4, "close_time": 1765612799999, "quote_volume": 235859.17964, "trades": 1826, "taker_buy_base": 583688.0, "taker_buy_quote": 139917.78949 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2407, "high": 0.2441, "low": 0.2394, "close": 0.2436, "volume": 2199409.4, "close_time": 1765616399999, "quote_volume": 529958.08018, "trades": 3321, "taker_buy_base": 975113.9, "taker_buy_quote": 235377.2396 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2437, "high": 0.25, "low": 0.2437, "close": 0.2491, "volume": 4130423.5, "close_time": 1765619999999, "quote_volume": 1021398.71187, "trades": 6431, "taker_buy_base": 2056153.2, "taker_buy_quote": 508518.68068 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.2492, "high": 0.2541, "low": 0.249, "close": 0.2505, "volume": 5678203.6, "close_time": 1765623599999, "quote_volume": 1427074.54439, "trades": 10569, "taker_buy_base": 2599329.1, "taker_buy_quote": 653489.08239 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.2506, "high": 0.2507, "low": 0.2459, "close": 0.2473, "volume": 3234998.2, "close_time": 1765627199999, "quote_volume": 801701.66748, "trades": 7079, "taker_buy_base": 1312918.3, "taker_buy_quote": 325334.26953 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2473, "high": 0.2499, "low": 0.2452, "close": 0.2469, "volume": 2918392.1, "close_time": 1765630799999, "quote_volume": 721401.8831, "trades": 5979, "taker_buy_base": 1232797.2, "taker_buy_quote": 304679.69483 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.2469, "high": 0.2479, "low": 0.2438, "close": 0.2446, "volume": 2509330.4, "close_time": 1765634399999, "quote_volume": 615715.95238, "trades": 4508, "taker_buy_base": 1060598.1, "taker_buy_quote": 260241.66034 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.2446, "high": 0.2464, "low": 0.2437, "close": 0.2446, "volume": 1521126.6, "close_time": 1765637999999, "quote_volume": 372397.29624, "trades": 3080, "taker_buy_base": 660842.7, "taker_buy_quote": 161823.64869 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.2445, "high": 0.2478, "low": 0.2444, "close": 0.2457, "volume": 2334906.0, "close_time": 1765641599999, "quote_volume": 574954.5755, "trades": 4131, "taker_buy_base": 955305.8, "taker_buy_quote": 235262.7745 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2457, "high": 0.2469, "low": 0.2444, "close": 0.2454, "volume": 1240093.8, "close_time": 1765645199999, "quote_volume": 304311.71288, "trades": 3161, "taker_buy_base": 381514.7, "taker_buy_quote": 93710.38022 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.2453, "high": 0.2461, "low": 0.2441, "close": 0.2447, "volume": 1248753.0, "close_time": 1765648799999, "quote_volume": 305984.69729, "trades": 2576, "taker_buy_base": 593848.4, "taker_buy_quote": 145513.53166 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.2448, "high": 0.2462, "low": 0.2437, "close": 0.2448, "volume": 1526172.1, "close_time": 1765652399999, "quote_volume": 373714.87952, "trades": 3045, "taker_buy_base": 845849.0, "taker_buy_quote": 207131.24404 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.2447, "high": 0.2465, "low": 0.2446, "close": 0.246, "volume": 816791.7, "close_time": 1765655999999, "quote_volume": 200457.49624, "trades": 2601, "taker_buy_base": 381671.7, "taker_buy_quote": 93697.93937 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.246, "high": 0.2467, "low": 0.2453, "close": 0.2455, "volume": 461138.8, "close_time": 1765659599999, "quote_volume": 113389.33834, "trades": 1353, "taker_buy_base": 225787.9, "taker_buy_quote": 55519.93342 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.2456, "high": 0.2459, "low": 0.2425, "close": 0.2448, "volume": 1961344.4, "close_time": 1765663199999, "quote_volume": 478842.13215, "trades": 4425, "taker_buy_base": 795128.9, "taker_buy_quote": 194341.03275 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.2448, "high": 0.2456, "low": 0.2436, "close": 0.2445, "volume": 553896.0, "close_time": 1765666799999, "quote_volume": 135458.89161, "trades": 1312, "taker_buy_base": 294874.7, "taker_buy_quote": 72111.91331 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.2445, "high": 0.2459, "low": 0.2444, "close": 0.2454, "volume": 639434.9, "close_time": 1765670399999, "quote_volume": 156917.26283, "trades": 1436, "taker_buy_base": 402574.0, "taker_buy_quote": 98780.74443 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2453, "high": 0.2481, "low": 0.2443, "close": 0.2451, "volume": 2626384.7, "close_time": 1765673999999, "quote_volume": 645904.59173, "trades": 3386, "taker_buy_base": 1621326.8, "taker_buy_quote": 398892.38849 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.2451, "high": 0.2461, "low": 0.2442, "close": 0.2445, "volume": 372390.2, "close_time": 1765677599999, "quote_volume": 91325.96385, "trades": 962, "taker_buy_base": 181213.2, "taker_buy_quote": 44444.77351 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.2445, "high": 0.2457, "low": 0.2444, "close": 0.2456, "volume": 466316.8, "close_time": 1765681199999, "quote_volume": 114289.75389, "trades": 1065, "taker_buy_base": 247475.7, "taker_buy_quote": 60656.71238 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.2456, "high": 0.2459, "low": 0.2446, "close": 0.2448, "volume": 398302.8, "close_time": 1765684799999, "quote_volume": 97592.05089, "trades": 883, "taker_buy_base": 176676.5, "taker_buy_quote": 43306.52142 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2448, "high": 0.2457, "low": 0.2431, "close": 0.2436, "volume": 741163.3, "close_time": 1765688399999, "quote_volume": 180944.76407, "trades": 1427, "taker_buy_base": 360328.3, "taker_buy_quote": 87978.11721 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.2436, "high": 0.2436, "low": 0.24, "close": 0.2413, "volume": 1686478.9, "close_time": 1765691999999, "quote_volume": 407146.85845, "trades": 2875, "taker_buy_base": 614999.9, "taker_buy_quote": 148382.54444 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.2412, "high": 0.2412, "low": 0.2388, "close": 0.2404, "volume": 1334444.6, "close_time": 1765695599999, "quote_volume": 320239.52694, "trades": 2527, "taker_buy_base": 570751.9, "taker_buy_quote": 136999.61508 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2405, "high": 0.2415, "low": 0.2401, "close": 0.241, "volume": 1297458.6, "close_time": 1765699199999, "quote_volume": 312507.06203, "trades": 2337, "taker_buy_base": 722839.0, "taker_buy_quote": 174121.82234 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2409, "high": 0.2417, "low": 0.2401, "close": 0.2408, "volume": 927305.6, "close_time": 1765702799999, "quote_volume": 223402.50131, "trades": 1894, "taker_buy_base": 427323.1, "taker_buy_quote": 102964.69218 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.2408, "high": 0.2419, "low": 0.2404, "close": 0.2411, "volume": 607176.9, "close_time": 1765706399999, "quote_volume": 146360.87394, "trades": 1422, "taker_buy_base": 253038.5, "taker_buy_quote": 60997.16044 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.2411, "high": 0.2412, "low": 0.2387, "close": 0.2398, "volume": 1143014.8, "close_time": 1765709999999, "quote_volume": 274195.37491, "trades": 2213, "taker_buy_base": 445771.9, "taker_buy_quote": 106884.55105 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.2398, "high": 0.2405, "low": 0.2359, "close": 0.2396, "volume": 2813428.5, "close_time": 1765713599999, "quote_volume": 670940.18086, "trades": 5083, "taker_buy_base": 1276132.8, "taker_buy_quote": 304447.07282 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2396, "high": 0.2415, "low": 0.2383, "close": 0.2407, "volume": 1676368.1, "close_time": 1765717199999, "quote_volume": 402679.34769, "trades": 2449, "taker_buy_base": 668548.9, "taker_buy_quote": 160549.37558 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.2406, "high": 0.241, "low": 0.2384, "close": 0.2396, "volume": 1738034.4, "close_time": 1765720799999, "quote_volume": 415726.11326, "trades": 2125, "taker_buy_base": 607160.2, "taker_buy_quote": 145212.39929 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.2396, "high": 0.2405, "low": 0.2372, "close": 0.2381, "volume": 2758855.1, "close_time": 1765724399999, "quote_volume": 660113.21813, "trades": 2876, "taker_buy_base": 1136266.2, "taker_buy_quote": 271975.56191 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.2381, "high": 0.239, "low": 0.2376, "close": 0.2382, "volume": 1253093.6, "close_time": 1765727999999, "quote_volume": 298599.11722, "trades": 2309, "taker_buy_base": 809318.7, "taker_buy_quote": 192881.47688 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2382, "high": 0.2406, "low": 0.2377, "close": 0.2385, "volume": 2073917.3, "close_time": 1765731599999, "quote_volume": 495459.60379, "trades": 3328, "taker_buy_base": 1128126.3, "taker_buy_quote": 269645.74139 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.2385, "high": 0.239, "low": 0.2336, "close": 0.2344, "volume": 3017159.3, "close_time": 1765735199999, "quote_volume": 710339.95361, "trades": 5462, "taker_buy_base": 1181024.1, "taker_buy_quote": 277833.80529 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.2344, "high": 0.236, "low": 0.2338, "close": 0.2355, "volume": 1449112.0, "close_time": 1765738799999, "quote_volume": 340277.89983, "trades": 3402, "taker_buy_base": 651653.1, "taker_buy_quote": 153042.6163 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.2355, "high": 0.2355, "low": 0.2334, "close": 0.2343, "volume": 1114482.2, "close_time": 1765742399999, "quote_volume": 260947.99133, "trades": 2893, "taker_buy_base": 604602.6, "taker_buy_quote": 141561.60614 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2343, "high": 0.2364, "low": 0.2332, "close": 0.2336, "volume": 1312056.8, "close_time": 1765745999999, "quote_volume": 307810.06508, "trades": 3114, "taker_buy_base": 747421.4, "taker_buy_quote": 175365.65024 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.2335, "high": 0.2344, "low": 0.2317, "close": 0.2324, "volume": 1883172.6, "close_time": 1765749599999, "quote_volume": 438745.32127, "trades": 2524, "taker_buy_base": 570157.0, "taker_buy_quote": 132772.4539 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.2325, "high": 0.234, "low": 0.2317, "close": 0.2338, "volume": 1438032.1, "close_time": 1765753199999, "quote_volume": 334909.03006, "trades": 2855, "taker_buy_base": 858606.6, "taker_buy_quote": 199982.68947 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.2339, "high": 0.2347, "low": 0.23, "close": 0.2337, "volume": 1703354.6, "close_time": 1765756799999, "quote_volume": 396155.10174, "trades": 4214, "taker_buy_base": 938078.9, "taker_buy_quote": 218596.24568 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2337, "high": 0.236, "low": 0.2335, "close": 0.2359, "volume": 1545318.7, "close_time": 1765760399999, "quote_volume": 363007.22678, "trades": 4862, "taker_buy_base": 879171.1, "taker_buy_quote": 206574.84159 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.2359, "high": 0.2398, "low": 0.2355, "close": 0.2388, "volume": 1613459.5, "close_time": 1765763999999, "quote_volume": 383424.17369, "trades": 4393, "taker_buy_base": 919979.2, "taker_buy_quote": 218569.62186 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.2389, "high": 0.243, "low": 0.2387, "close": 0.24, "volume": 1564288.1, "close_time": 1765767599999, "quote_volume": 377164.83987, "trades": 3532, "taker_buy_base": 712454.1, "taker_buy_quote": 171785.66087 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.24, "high": 0.2411, "low": 0.2388, "close": 0.2398, "volume": 1115249.5, "close_time": 1765771199999, "quote_volume": 267730.45295, "trades": 1616, "taker_buy_base": 688994.5, "taker_buy_quote": 165443.07745 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2399, "high": 0.2406, "low": 0.239, "close": 0.2396, "volume": 1297038.6, "close_time": 1765774799999, "quote_volume": 311088.91811, "trades": 1733, "taker_buy_base": 617101.1, "taker_buy_quote": 148010.71143 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.2397, "high": 0.2409, "low": 0.2391, "close": 0.2398, "volume": 693300.5, "close_time": 1765778399999, "quote_volume": 166320.0748, "trades": 1272, "taker_buy_base": 319291.0, "taker_buy_quote": 76593.80408 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.2398, "high": 0.2408, "low": 0.2393, "close": 0.2395, "volume": 1136089.6, "close_time": 1765781999999, "quote_volume": 272672.91598, "trades": 1809, "taker_buy_base": 508702.4, "taker_buy_quote": 122103.16306 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.2395, "high": 0.2399, "low": 0.2369, "close": 0.2378, "volume": 1373596.6, "close_time": 1765785599999, "quote_volume": 326787.90107, "trades": 1729, "taker_buy_base": 501610.3, "taker_buy_quote": 119333.05746 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2379, "high": 0.2397, "low": 0.2372, "close": 0.2387, "volume": 1946163.7, "close_time": 1765789199999, "quote_volume": 463963.93552, "trades": 1975, "taker_buy_base": 1285319.0, "taker_buy_quote": 306500.76016 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.2388, "high": 0.2401, "low": 0.2386, "close": 0.2394, "volume": 986823.0, "close_time": 1765792799999, "quote_volume": 236027.98044, "trades": 1424, "taker_buy_base": 462721.7, "taker_buy_quote": 110684.59283 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.2395, "high": 0.2407, "low": 0.2391, "close": 0.2402, "volume": 1602777.4, "close_time": 1765796399999, "quote_volume": 384455.96568, "trades": 2904, "taker_buy_base": 605458.5, "taker_buy_quote": 145253.95947 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.2403, "high": 0.2405, "low": 0.238, "close": 0.2391, "volume": 1609979.2, "close_time": 1765799999999, "quote_volume": 385433.22371, "trades": 1997, "taker_buy_base": 543236.8, "taker_buy_quote": 129995.54757 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2391, "high": 0.2394, "low": 0.2383, "close": 0.2389, "volume": 442149.6, "close_time": 1765803599999, "quote_volume": 105616.83647, "trades": 843, "taker_buy_base": 218984.4, "taker_buy_quote": 52303.60766 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.2388, "high": 0.2392, "low": 0.2361, "close": 0.2372, "volume": 1264008.4, "close_time": 1765807199999, "quote_volume": 300436.46257, "trades": 1938, "taker_buy_base": 481981.4, "taker_buy_quote": 114627.70759 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.2372, "high": 0.2396, "low": 0.2297, "close": 0.2325, "volume": 4936714.8, "close_time": 1765810799999, "quote_volume": 1161309.3225, "trades": 7125, "taker_buy_base": 1647665.3, "taker_buy_quote": 387944.93748 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.2325, "high": 0.2339, "low": 0.226, "close": 0.2296, "volume": 6973408.5, "close_time": 1765814399999, "quote_volume": 1598132.21332, "trades": 18716, "taker_buy_base": 3753610.9, "taker_buy_quote": 859981.81968 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2296, "high": 0.2305, "low": 0.225, "close": 0.2261, "volume": 3524440.8, "close_time": 1765817999999, "quote_volume": 801713.73746, "trades": 9423, "taker_buy_base": 1797347.4, "taker_buy_quote": 408977.39288 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.226, "high": 0.226, "low": 0.2206, "close": 0.2215, "volume": 4238352.2, "close_time": 1765821599999, "quote_volume": 945912.77374, "trades": 6941, "taker_buy_base": 2272293.4, "taker_buy_quote": 507131.07162 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.2215, "high": 0.223, "low": 0.2166, "close": 0.2228, "volume": 5230124.5, "close_time": 1765825199999, "quote_volume": 1148213.65908, "trades": 8102, "taker_buy_base": 2267366.9, "taker_buy_quote": 498090.48997 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.2228, "high": 0.2263, "low": 0.2215, "close": 0.2228, "volume": 3191097.1, "close_time": 1765828799999, "quote_volume": 715933.80348, "trades": 5257, "taker_buy_base": 1648041.6, "taker_buy_quote": 369995.34031 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2227, "high": 0.2231, "low": 0.2196, "close": 0.2212, "volume": 1375658.1, "close_time": 1765832399999, "quote_volume": 304465.23899, "trades": 2749, "taker_buy_base": 705441.3, "taker_buy_quote": 156112.78205 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.2212, "high": 0.2238, "low": 0.2212, "close": 0.2231, "volume": 2230916.4, "close_time": 1765835999999, "quote_volume": 496242.84782, "trades": 5304, "taker_buy_base": 1293662.5, "taker_buy_quote": 287741.50016 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.2231, "high": 0.2236, "low": 0.2221, "close": 0.2235, "volume": 568418.8, "close_time": 1765839599999, "quote_volume": 126630.64467, "trades": 1546, "taker_buy_base": 262943.2, "taker_buy_quote": 58587.5146 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.2236, "high": 0.225, "low": 0.2231, "close": 0.2235, "volume": 1054831.8, "close_time": 1765843199999, "quote_volume": 236371.93594, "trades": 2751, "taker_buy_base": 422179.6, "taker_buy_quote": 94598.28859 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2235, "high": 0.2243, "low": 0.2212, "close": 0.2212, "volume": 933623.2, "close_time": 1765846799999, "quote_volume": 208140.99074, "trades": 1987, "taker_buy_base": 511532.1, "taker_buy_quote": 114096.63628 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.2212, "high": 0.2232, "low": 0.2202, "close": 0.2207, "volume": 1573269.6, "close_time": 1765850399999, "quote_volume": 348155.31985, "trades": 2611, "taker_buy_base": 600651.7, "taker_buy_quote": 133035.73932 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.2207, "high": 0.2228, "low": 0.2204, "close": 0.2213, "volume": 1054853.1, "close_time": 1765853999999, "quote_volume": 233746.61836, "trades": 1976, "taker_buy_base": 429774.8, "taker_buy_quote": 95222.06504 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.2214, "high": 0.2219, "low": 0.2194, "close": 0.2212, "volume": 1253084.7, "close_time": 1765857599999, "quote_volume": 276618.40325, "trades": 2322, "taker_buy_base": 617798.1, "taker_buy_quote": 136410.65702 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2213, "high": 0.2221, "low": 0.2176, "close": 0.2202, "volume": 1691541.0, "close_time": 1765861199999, "quote_volume": 372234.35949, "trades": 3181, "taker_buy_base": 801075.4, "taker_buy_quote": 176433.09555 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.2201, "high": 0.2205, "low": 0.2193, "close": 0.2196, "volume": 755581.0, "close_time": 1765864799999, "quote_volume": 166171.81982, "trades": 1408, "taker_buy_base": 311041.4, "taker_buy_quote": 68408.4633 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.2195, "high": 0.2218, "low": 0.2195, "close": 0.2214, "volume": 1007462.4, "close_time": 1765868399999, "quote_volume": 222365.5957, "trades": 1960, "taker_buy_base": 579956.9, "taker_buy_quote": 128006.85934 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.2214, "high": 0.2216, "low": 0.2171, "close": 0.2185, "volume": 1762773.0, "close_time": 1765871999999, "quote_volume": 385436.39682, "trades": 3231, "taker_buy_base": 739531.6, "taker_buy_quote": 161779.15025 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2185, "high": 0.2201, "low": 0.218, "close": 0.2192, "volume": 878167.2, "close_time": 1765875599999, "quote_volume": 192391.63873, "trades": 2233, "taker_buy_base": 452856.1, "taker_buy_quote": 99217.61401 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.2191, "high": 0.2197, "low": 0.2184, "close": 0.2195, "volume": 676202.7, "close_time": 1765879199999, "quote_volume": 148172.08246, "trades": 1490, "taker_buy_base": 265358.1, "taker_buy_quote": 58162.66899 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.2196, "high": 0.2273, "low": 0.2192, "close": 0.2242, "volume": 1511822.0, "close_time": 1765882799999, "quote_volume": 337870.22062, "trades": 3395, "taker_buy_base": 769444.4, "taker_buy_quote": 172008.67959 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.2242, "high": 0.2252, "low": 0.2228, "close": 0.2245, "volume": 1652925.8, "close_time": 1765886399999, "quote_volume": 370285.00602, "trades": 3423, "taker_buy_base": 686027.7, "taker_buy_quote": 153683.88424 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2246, "high": 0.2255, "low": 0.223, "close": 0.2231, "volume": 1094506.5, "close_time": 1765889999999, "quote_volume": 245297.65958, "trades": 1963, "taker_buy_base": 414823.1, "taker_buy_quote": 92961.44822 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.2231, "high": 0.2283, "low": 0.2215, "close": 0.2216, "volume": 3162465.8, "close_time": 1765893599999, "quote_volume": 707736.07224, "trades": 7361, "taker_buy_base": 1640235.2, "taker_buy_quote": 366970.35164 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.2215, "high": 0.2272, "low": 0.2199, "close": 0.2254, "volume": 2791541.5, "close_time": 1765897199999, "quote_volume": 623971.18739, "trades": 7394, "taker_buy_base": 1229202.0, "taker_buy_quote": 274973.88109 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.2255, "high": 0.2302, "low": 0.224, "close": 0.2287, "volume": 2737851.4, "close_time": 1765900799999, "quote_volume": 621410.11048, "trades": 5137, "taker_buy_base": 1458700.1, "taker_buy_quote": 331696.02658 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2287, "high": 0.2292, "low": 0.2248, "close": 0.2263, "volume": 1729574.8, "close_time": 1765904399999, "quote_volume": 392306.89633, "trades": 2919, "taker_buy_base": 1095592.9, "taker_buy_quote": 248561.08866 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.2263, "high": 0.2275, "low": 0.2214, "close": 0.2217, "volume": 1638461.2, "close_time": 1765907999999, "quote_volume": 366405.49202, "trades": 3080, "taker_buy_base": 677313.3, "taker_buy_quote": 151528.16197 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.2217, "high": 0.2247, "low": 0.2212, "close": 0.2236, "volume": 1185267.4, "close_time": 1765911599999, "quote_volume": 263977.01381, "trades": 2377, "taker_buy_base": 621947.7, "taker_buy_quote": 138533.11076 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.2235, "high": 0.2239, "low": 0.2206, "close": 0.2228, "volume": 955728.9, "close_time": 1765915199999, "quote_volume": 212017.92682, "trades": 1665, "taker_buy_base": 381315.8, "taker_buy_quote": 84704.25935 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2228, "high": 0.2243, "low": 0.2223, "close": 0.223, "volume": 729740.6, "close_time": 1765918799999, "quote_volume": 162834.3226, "trades": 1585, "taker_buy_base": 333214.0, "taker_buy_quote": 74373.35921 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.223, "high": 0.2241, "low": 0.2221, "close": 0.223, "volume": 587998.4, "close_time": 1765922399999, "quote_volume": 131171.26238, "trades": 1516, "taker_buy_base": 295198.0, "taker_buy_quote": 65861.35076 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.2229, "high": 0.2236, "low": 0.221, "close": 0.2212, "volume": 755269.1, "close_time": 1765925999999, "quote_volume": 167639.2207, "trades": 1625, "taker_buy_base": 404826.2, "taker_buy_quote": 89851.51265 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.2212, "high": 0.2212, "low": 0.2199, "close": 0.2208, "volume": 630132.1, "close_time": 1765929599999, "quote_volume": 138872.65543, "trades": 1490, "taker_buy_base": 360069.9, "taker_buy_quote": 79362.30808 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2208, "high": 0.2208, "low": 0.2189, "close": 0.2193, "volume": 552162.9, "close_time": 1765933199999, "quote_volume": 121161.4892, "trades": 1533, "taker_buy_base": 253484.7, "taker_buy_quote": 55622.36436 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.2194, "high": 0.222, "low": 0.2183, "close": 0.2189, "volume": 1089616.3, "close_time": 1765936799999, "quote_volume": 239949.41784, "trades": 2318, "taker_buy_base": 555732.6, "taker_buy_quote": 122491.38793 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.2189, "high": 0.2195, "low": 0.2176, "close": 0.2189, "volume": 853312.5, "close_time": 1765940399999, "quote_volume": 186354.17685, "trades": 1921, "taker_buy_base": 525195.6, "taker_buy_quote": 114655.16986 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.2188, "high": 0.2195, "low": 0.2175, "close": 0.2177, "volume": 496714.3, "close_time": 1765943999999, "quote_volume": 108483.92043, "trades": 1263, "taker_buy_base": 254505.4, "taker_buy_quote": 55587.44018 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2178, "high": 0.2184, "low": 0.2154, "close": 0.2161, "volume": 1620046.9, "close_time": 1765947599999, "quote_volume": 351154.96659, "trades": 2618, "taker_buy_base": 806182.6, "taker_buy_quote": 174785.34289 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.216, "high": 0.217, "low": 0.2148, "close": 0.2165, "volume": 1200402.1, "close_time": 1765951199999, "quote_volume": 258989.82747, "trades": 2187, "taker_buy_base": 695411.9, "taker_buy_quote": 150081.55421 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.2164, "high": 0.2178, "low": 0.2164, "close": 0.2167, "volume": 889949.3, "close_time": 1765954799999, "quote_volume": 193302.22817, "trades": 1571, "taker_buy_base": 422631.7, "taker_buy_quote": 91818.28139 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.2168, "high": 0.2182, "low": 0.216, "close": 0.2172, "volume": 1387973.6, "close_time": 1765958399999, "quote_volume": 301342.27393, "trades": 2227, "taker_buy_base": 728168.8, "taker_buy_quote": 158123.5278 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2172, "high": 0.2172, "low": 0.2147, "close": 0.2149, "volume": 1176646.8, "close_time": 1765961999999, "quote_volume": 253756.97302, "trades": 2042, "taker_buy_base": 727225.6, "taker_buy_quote": 156808.145 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.2149, "high": 0.2155, "low": 0.2141, "close": 0.2145, "volume": 1147870.2, "close_time": 1765965599999, "quote_volume": 246626.30206, "trades": 2015, "taker_buy_base": 621940.3, "taker_buy_quote": 133648.52387 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.2144, "high": 0.2144, "low": 0.2124, "close": 0.2128, "volume": 1929345.5, "close_time": 1765969199999, "quote_volume": 411332.4033, "trades": 3124, "taker_buy_base": 884170.4, "taker_buy_quote": 188579.23968 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.2128, "high": 0.2147, "low": 0.2121, "close": 0.2143, "volume": 1020187.2, "close_time": 1765972799999, "quote_volume": 218029.17355, "trades": 1899, "taker_buy_base": 497420.8, "taker_buy_quote": 106260.91661 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2143, "high": 0.2148, "low": 0.2124, "close": 0.213, "volume": 864323.5, "close_time": 1765976399999, "quote_volume": 184602.20641, "trades": 1617, "taker_buy_base": 393382.8, "taker_buy_quote": 84044.62324 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.213, "high": 0.2155, "low": 0.2115, "close": 0.2143, "volume": 1909306.1, "close_time": 1765979999999, "quote_volume": 407133.31953, "trades": 3156, "taker_buy_base": 1040184.9, "taker_buy_quote": 221852.97543 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.2142, "high": 0.2216, "low": 0.2113, "close": 0.221, "volume": 7140813.1, "close_time": 1765983599999, "quote_volume": 1539289.98774, "trades": 11132, "taker_buy_base": 3582062.0, "taker_buy_quote": 771234.14932 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.221, "high": 0.2244, "low": 0.2119, "close": 0.2125, "volume": 6954020.0, "close_time": 1765987199999, "quote_volume": 1514965.27887, "trades": 13205, "taker_buy_base": 3295953.9, "taker_buy_quote": 716407.58291 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2125, "high": 0.2148, "low": 0.2072, "close": 0.2105, "volume": 6689316.3, "close_time": 1765990799999, "quote_volume": 1406810.21894, "trades": 10509, "taker_buy_base": 2860158.2, "taker_buy_quote": 602569.1917 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.2106, "high": 0.2113, "low": 0.2067, "close": 0.2071, "volume": 2160808.1, "close_time": 1765994399999, "quote_volume": 451481.03205, "trades": 3829, "taker_buy_base": 1145578.9, "taker_buy_quote": 239482.34212 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.2072, "high": 0.2088, "low": 0.2044, "close": 0.2052, "volume": 2634200.4, "close_time": 1765997999999, "quote_volume": 544668.75449, "trades": 4382, "taker_buy_base": 1415472.7, "taker_buy_quote": 292811.67246 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.2053, "high": 0.2073, "low": 0.2039, "close": 0.2073, "volume": 3077438.1, "close_time": 1766001599999, "quote_volume": 633561.71817, "trades": 3479, "taker_buy_base": 1718866.3, "taker_buy_quote": 354159.92509 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2073, "high": 0.2098, "low": 0.2066, "close": 0.207, "volume": 1288345.3, "close_time": 1766005199999, "quote_volume": 268013.96656, "trades": 1882, "taker_buy_base": 713483.2, "taker_buy_quote": 148384.14601 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.2069, "high": 0.2077, "low": 0.2051, "close": 0.206, "volume": 718340.7, "close_time": 1766008799999, "quote_volume": 148206.55666, "trades": 1169, "taker_buy_base": 293243.5, "taker_buy_quote": 60552.52591 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.2061, "high": 0.2063, "low": 0.205, "close": 0.2052, "volume": 644745.2, "close_time": 1766012399999, "quote_volume": 132548.16279, "trades": 1187, "taker_buy_base": 359849.9, "taker_buy_quote": 73984.14377 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.2052, "high": 0.2052, "low": 0.203, "close": 0.2037, "volume": 768052.1, "close_time": 1766015999999, "quote_volume": 156513.37442, "trades": 1427, "taker_buy_base": 351132.3, "taker_buy_quote": 71551.4088 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2036, "high": 0.2043, "low": 0.2028, "close": 0.2043, "volume": 612496.0, "close_time": 1766019599999, "quote_volume": 124809.59699, "trades": 907, "taker_buy_base": 323799.2, "taker_buy_quote": 65991.04239 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.2042, "high": 0.2042, "low": 0.2018, "close": 0.2026, "volume": 1299210.1, "close_time": 1766023199999, "quote_volume": 263491.574, "trades": 1431, "taker_buy_base": 618839.6, "taker_buy_quote": 125437.95109 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.2026, "high": 0.205, "low": 0.202, "close": 0.2042, "volume": 1189165.9, "close_time": 1766026799999, "quote_volume": 242377.10289, "trades": 1331, "taker_buy_base": 666130.9, "taker_buy_quote": 135803.31838 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.2043, "high": 0.2046, "low": 0.2029, "close": 0.2031, "volume": 723629.4, "close_time": 1766030399999, "quote_volume": 147434.8563, "trades": 1163, "taker_buy_base": 248054.4, "taker_buy_quote": 50540.31264 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2031, "high": 0.2043, "low": 0.2031, "close": 0.2039, "volume": 862459.6, "close_time": 1766033999999, "quote_volume": 175778.34415, "trades": 1150, "taker_buy_base": 412111.6, "taker_buy_quote": 83980.37985 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.2038, "high": 0.2039, "low": 0.2002, "close": 0.201, "volume": 2368700.2, "close_time": 1766037599999, "quote_volume": 476756.37945, "trades": 2411, "taker_buy_base": 1062075.5, "taker_buy_quote": 213762.43309 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.2011, "high": 0.202, "low": 0.2007, "close": 0.2018, "volume": 1611105.9, "close_time": 1766041199999, "quote_volume": 324356.64574, "trades": 2179, "taker_buy_base": 899279.1, "taker_buy_quote": 181124.52181 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.2018, "high": 0.203, "low": 0.2013, "close": 0.2022, "volume": 1539426.5, "close_time": 1766044799999, "quote_volume": 311053.80456, "trades": 2361, "taker_buy_base": 751521.4, "taker_buy_quote": 151845.79658 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2022, "high": 0.2043, "low": 0.2021, "close": 0.2033, "volume": 1464074.9, "close_time": 1766048399999, "quote_volume": 297643.38342, "trades": 1604, "taker_buy_base": 654397.2, "taker_buy_quote": 133060.17071 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.2034, "high": 0.2049, "low": 0.2028, "close": 0.204, "volume": 1807266.8, "close_time": 1766051999999, "quote_volume": 368245.39449, "trades": 2459, "taker_buy_base": 772070.4, "taker_buy_quote": 157329.64502 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.204, "high": 0.2059, "low": 0.2039, "close": 0.2046, "volume": 1615833.5, "close_time": 1766055599999, "quote_volume": 331058.58352, "trades": 2918, "taker_buy_base": 911089.0, "taker_buy_quote": 186700.24789 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.2047, "high": 0.2057, "low": 0.2035, "close": 0.2055, "volume": 920254.0, "close_time": 1766059199999, "quote_volume": 188154.90162, "trades": 1297, "taker_buy_base": 529140.2, "taker_buy_quote": 108187.98661 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2055, "high": 0.2067, "low": 0.2047, "close": 0.206, "volume": 1284781.0, "close_time": 1766062799999, "quote_volume": 264204.78088, "trades": 1526, "taker_buy_base": 555540.8, "taker_buy_quote": 114335.35621 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.2061, "high": 0.2121, "low": 0.2061, "close": 0.2112, "volume": 5261452.2, "close_time": 1766066399999, "quote_volume": 1101514.8524, "trades": 6443, "taker_buy_base": 2414295.4, "taker_buy_quote": 505584.12145 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.2113, "high": 0.2131, "low": 0.2053, "close": 0.2068, "volume": 4694413.1, "close_time": 1766069999999, "quote_volume": 980356.4225, "trades": 6228, "taker_buy_base": 1941175.5, "taker_buy_quote": 405512.62198 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.207, "high": 0.2104, "low": 0.2056, "close": 0.2085, "volume": 2810506.8, "close_time": 1766073599999, "quote_volume": 584374.99093, "trades": 3650, "taker_buy_base": 1620813.4, "taker_buy_quote": 337040.6391 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2084, "high": 0.2084, "low": 0.2056, "close": 0.2071, "volume": 1374624.4, "close_time": 1766077199999, "quote_volume": 284502.2227, "trades": 2092, "taker_buy_base": 626387.3, "taker_buy_quote": 129541.08836 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.2071, "high": 0.2072, "low": 0.1965, "close": 0.2014, "volume": 7172175.0, "close_time": 1766080799999, "quote_volume": 1436467.28564, "trades": 8703, "taker_buy_base": 3007307.1, "taker_buy_quote": 601902.77388 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.2013, "high": 0.204, "low": 0.1986, "close": 0.1993, "volume": 2901450.7, "close_time": 1766084399999, "quote_volume": 584191.86442, "trades": 3022, "taker_buy_base": 1326798.7, "taker_buy_quote": 267296.61442 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1992, "high": 0.1996, "low": 0.1919, "close": 0.1925, "volume": 4980950.2, "close_time": 1766087999999, "quote_volume": 974559.81805, "trades": 6135, "taker_buy_base": 2031036.5, "taker_buy_quote": 398021.78016 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1924, "high": 0.1956, "low": 0.1923, "close": 0.1937, "volume": 3806848.5, "close_time": 1766091599999, "quote_volume": 740633.26941, "trades": 3433, "taker_buy_base": 2102106.2, "taker_buy_quote": 409072.23432 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1937, "high": 0.198, "low": 0.1937, "close": 0.198, "volume": 1700897.7, "close_time": 1766095199999, "quote_volume": 333989.0297, "trades": 2448, "taker_buy_base": 1104477.3, "taker_buy_quote": 216749.22737 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.198, "high": 0.1983, "low": 0.1969, "close": 0.1973, "volume": 1150031.3, "close_time": 1766098799999, "quote_volume": 227117.83604, "trades": 1413, "taker_buy_base": 569978.9, "taker_buy_quote": 112570.84255 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1973, "high": 0.1974, "low": 0.1947, "close": 0.1953, "volume": 1182081.1, "close_time": 1766102399999, "quote_volume": 231090.961, "trades": 1472, "taker_buy_base": 330816.7, "taker_buy_quote": 64763.59605 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1953, "high": 0.1958, "low": 0.1928, "close": 0.1941, "volume": 2362697.9, "close_time": 1766105999999, "quote_volume": 458912.91532, "trades": 2203, "taker_buy_base": 1408159.6, "taker_buy_quote": 273516.93371 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.194, "high": 0.194, "low": 0.1919, "close": 0.1931, "volume": 993581.3, "close_time": 1766109599999, "quote_volume": 191528.22968, "trades": 1506, "taker_buy_base": 501929.3, "taker_buy_quote": 96749.464 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1931, "high": 0.1959, "low": 0.1927, "close": 0.1953, "volume": 1373999.9, "close_time": 1766113199999, "quote_volume": 266536.35627, "trades": 2213, "taker_buy_base": 791756.1, "taker_buy_quote": 153645.32539 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1953, "high": 0.2043, "low": 0.1953, "close": 0.2011, "volume": 3175543.4, "close_time": 1766116799999, "quote_volume": 637113.73404, "trades": 4828, "taker_buy_base": 1845975.8, "taker_buy_quote": 370144.4169 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2012, "high": 0.2026, "low": 0.2, "close": 0.2011, "volume": 3049275.8, "close_time": 1766120399999, "quote_volume": 613487.27108, "trades": 3406, "taker_buy_base": 871098.9, "taker_buy_quote": 175499.01413 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.2011, "high": 0.2013, "low": 0.2002, "close": 0.2008, "volume": 1099137.4, "close_time": 1766123999999, "quote_volume": 220678.86734, "trades": 2567, "taker_buy_base": 498065.8, "taker_buy_quote": 100029.56237 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.2008, "high": 0.2032, "low": 0.2, "close": 0.203, "volume": 1401110.2, "close_time": 1766127599999, "quote_volume": 282168.79763, "trades": 1753, "taker_buy_base": 641854.9, "taker_buy_quote": 129304.60856 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.2032, "high": 0.2072, "low": 0.2031, "close": 0.2057, "volume": 2605669.0, "close_time": 1766131199999, "quote_volume": 534994.37005, "trades": 4128, "taker_buy_base": 1343289.9, "taker_buy_quote": 275929.03442 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2058, "high": 0.2064, "low": 0.2046, "close": 0.2053, "volume": 974896.2, "close_time": 1766134799999, "quote_volume": 200455.93068, "trades": 2052, "taker_buy_base": 423476.4, "taker_buy_quote": 87114.19811 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.2053, "high": 0.2054, "low": 0.2039, "close": 0.2047, "volume": 673254.4, "close_time": 1766138399999, "quote_volume": 137770.47815, "trades": 1761, "taker_buy_base": 271209.7, "taker_buy_quote": 55498.92624 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.2048, "high": 0.2055, "low": 0.2036, "close": 0.2048, "volume": 1577025.9, "close_time": 1766141999999, "quote_volume": 322401.97192, "trades": 2015, "taker_buy_base": 691368.8, "taker_buy_quote": 141377.7862 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.2048, "high": 0.2072, "low": 0.2044, "close": 0.2064, "volume": 1259821.0, "close_time": 1766145599999, "quote_volume": 259839.36533, "trades": 1481, "taker_buy_base": 475821.0, "taker_buy_quote": 98113.48241 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2064, "high": 0.2074, "low": 0.2055, "close": 0.2067, "volume": 1198571.7, "close_time": 1766149199999, "quote_volume": 247705.76458, "trades": 1785, "taker_buy_base": 480799.8, "taker_buy_quote": 99381.20145 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.2068, "high": 0.2071, "low": 0.2053, "close": 0.2064, "volume": 819425.5, "close_time": 1766152799999, "quote_volume": 169122.66214, "trades": 1298, "taker_buy_base": 399317.5, "taker_buy_quote": 82400.6534 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.2065, "high": 0.211, "low": 0.2057, "close": 0.2088, "volume": 3315949.6, "close_time": 1766156399999, "quote_volume": 688120.70033, "trades": 4302, "taker_buy_base": 1780284.5, "taker_buy_quote": 369506.78658 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.2087, "high": 0.2128, "low": 0.207, "close": 0.208, "volume": 4709873.8, "close_time": 1766159999999, "quote_volume": 987191.40971, "trades": 6987, "taker_buy_base": 2354575.1, "taker_buy_quote": 494217.36796 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2079, "high": 0.2142, "low": 0.2073, "close": 0.2103, "volume": 3681367.4, "close_time": 1766163599999, "quote_volume": 777657.767, "trades": 4876, "taker_buy_base": 2193686.8, "taker_buy_quote": 463256.93416 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.2103, "high": 0.2133, "low": 0.2076, "close": 0.2078, "volume": 3441286.5, "close_time": 1766167199999, "quote_volume": 723298.88631, "trades": 5239, "taker_buy_base": 1545326.2, "taker_buy_quote": 325381.2256 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.2078, "high": 0.2107, "low": 0.2076, "close": 0.2099, "volume": 1899426.7, "close_time": 1766170799999, "quote_volume": 397215.06543, "trades": 2731, "taker_buy_base": 1129869.6, "taker_buy_quote": 236222.53487 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.21, "high": 0.2167, "low": 0.21, "close": 0.2156, "volume": 3056806.2, "close_time": 1766174399999, "quote_volume": 653940.20078, "trades": 3899, "taker_buy_base": 1584260.3, "taker_buy_quote": 338605.09459 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2156, "high": 0.217, "low": 0.2141, "close": 0.2152, "volume": 4417824.4, "close_time": 1766177999999, "quote_volume": 951381.22907, "trades": 5478, "taker_buy_base": 1948593.5, "taker_buy_quote": 420003.98837 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.2152, "high": 0.2152, "low": 0.2119, "close": 0.2122, "volume": 2248452.4, "close_time": 1766181599999, "quote_volume": 478966.8321, "trades": 2557, "taker_buy_base": 770311.5, "taker_buy_quote": 164089.06272 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.2123, "high": 0.214, "low": 0.2123, "close": 0.2125, "volume": 1174050.9, "close_time": 1766185199999, "quote_volume": 250134.02423, "trades": 1492, "taker_buy_base": 503624.7, "taker_buy_quote": 107311.74228 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.2125, "high": 0.2128, "low": 0.2108, "close": 0.2113, "volume": 1041212.7, "close_time": 1766188799999, "quote_volume": 220377.09354, "trades": 1642, "taker_buy_base": 497840.1, "taker_buy_quote": 105460.70322 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2113, "high": 0.2113, "low": 0.2094, "close": 0.2096, "volume": 1121274.3, "close_time": 1766192399999, "quote_volume": 235872.71267, "trades": 1621, "taker_buy_base": 495086.6, "taker_buy_quote": 104181.70774 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.2096, "high": 0.2102, "low": 0.2091, "close": 0.2092, "volume": 836704.1, "close_time": 1766195999999, "quote_volume": 175373.71579, "trades": 1321, "taker_buy_base": 372530.5, "taker_buy_quote": 78057.15107 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.2092, "high": 0.2096, "low": 0.2081, "close": 0.2082, "volume": 781720.3, "close_time": 1766199599999, "quote_volume": 163249.20372, "trades": 1182, "taker_buy_base": 458011.7, "taker_buy_quote": 95680.8882 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.2083, "high": 0.2097, "low": 0.2077, "close": 0.2087, "volume": 1076618.5, "close_time": 1766203199999, "quote_volume": 224484.66024, "trades": 1181, "taker_buy_base": 693948.2, "taker_buy_quote": 144717.55953 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2086, "high": 0.2088, "low": 0.2074, "close": 0.2081, "volume": 495160.9, "close_time": 1766206799999, "quote_volume": 103012.42882, "trades": 734, "taker_buy_base": 155282.4, "taker_buy_quote": 32310.55832 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.2081, "high": 0.2113, "low": 0.2081, "close": 0.2102, "volume": 1690683.6, "close_time": 1766210399999, "quote_volume": 355404.65565, "trades": 2735, "taker_buy_base": 1090568.6, "taker_buy_quote": 229135.1026 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.2102, "high": 0.2118, "low": 0.2102, "close": 0.2116, "volume": 643862.8, "close_time": 1766213999999, "quote_volume": 135916.13808, "trades": 860, "taker_buy_base": 407855.8, "taker_buy_quote": 86084.9741 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.2116, "high": 0.2129, "low": 0.2101, "close": 0.2127, "volume": 1558941.8, "close_time": 1766217599999, "quote_volume": 329747.89289, "trades": 2164, "taker_buy_base": 606656.7, "taker_buy_quote": 128364.85225 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2127, "high": 0.2144, "low": 0.2126, "close": 0.2128, "volume": 1146080.5, "close_time": 1766221199999, "quote_volume": 244724.18312, "trades": 1728, "taker_buy_base": 648125.3, "taker_buy_quote": 138444.22482 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.2128, "high": 0.2131, "low": 0.2118, "close": 0.2118, "volume": 876119.6, "close_time": 1766224799999, "quote_volume": 186142.19686, "trades": 1076, "taker_buy_base": 387665.9, "taker_buy_quote": 82391.3848 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.2118, "high": 0.2122, "low": 0.2091, "close": 0.2095, "volume": 1346096.9, "close_time": 1766228399999, "quote_volume": 282816.12805, "trades": 1357, "taker_buy_base": 653611.5, "taker_buy_quote": 137195.70761 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.2094, "high": 0.2115, "low": 0.2093, "close": 0.2113, "volume": 1227783.1, "close_time": 1766231999999, "quote_volume": 258324.08327, "trades": 1311, "taker_buy_base": 484162.8, "taker_buy_quote": 101909.55913 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2112, "high": 0.2113, "low": 0.2094, "close": 0.2095, "volume": 473806.8, "close_time": 1766235599999, "quote_volume": 99556.55714, "trades": 914, "taker_buy_base": 236203.8, "taker_buy_quote": 49630.48892 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.2095, "high": 0.21, "low": 0.2078, "close": 0.2095, "volume": 968819.0, "close_time": 1766239199999, "quote_volume": 202236.64093, "trades": 1773, "taker_buy_base": 471562.7, "taker_buy_quote": 98464.96448 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.2095, "high": 0.2102, "low": 0.2082, "close": 0.2101, "volume": 818680.6, "close_time": 1766242799999, "quote_volume": 171337.78376, "trades": 1174, "taker_buy_base": 492123.7, "taker_buy_quote": 103021.88861 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.2102, "high": 0.2102, "low": 0.2083, "close": 0.2092, "volume": 565201.7, "close_time": 1766246399999, "quote_volume": 118299.43544, "trades": 912, "taker_buy_base": 235526.8, "taker_buy_quote": 49280.85058 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2093, "high": 0.2096, "low": 0.2083, "close": 0.2092, "volume": 549602.9, "close_time": 1766249999999, "quote_volume": 114863.20389, "trades": 876, "taker_buy_base": 275001.7, "taker_buy_quote": 57486.64686 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.2092, "high": 0.2104, "low": 0.2088, "close": 0.2095, "volume": 827573.6, "close_time": 1766253599999, "quote_volume": 173487.12619, "trades": 1476, "taker_buy_base": 472696.0, "taker_buy_quote": 99099.21236 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.2094, "high": 0.2115, "low": 0.2094, "close": 0.2108, "volume": 872009.4, "close_time": 1766257199999, "quote_volume": 183417.15042, "trades": 1371, "taker_buy_base": 544031.6, "taker_buy_quote": 114413.19656 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.2109, "high": 0.2112, "low": 0.2104, "close": 0.2104, "volume": 668203.7, "close_time": 1766260799999, "quote_volume": 140848.38764, "trades": 1075, "taker_buy_base": 272439.9, "taker_buy_quote": 57439.5068 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2104, "high": 0.2108, "low": 0.2101, "close": 0.2104, "volume": 581426.0, "close_time": 1766264399999, "quote_volume": 122337.53154, "trades": 841, "taker_buy_base": 331276.4, "taker_buy_quote": 69707.08004 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.2105, "high": 0.2119, "low": 0.2102, "close": 0.2109, "volume": 811083.8, "close_time": 1766267999999, "quote_volume": 171134.60053, "trades": 1649, "taker_buy_base": 331697.3, "taker_buy_quote": 70010.36858 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.211, "high": 0.213, "low": 0.2103, "close": 0.2128, "volume": 945881.9, "close_time": 1766271599999, "quote_volume": 199904.05507, "trades": 1409, "taker_buy_base": 668285.2, "taker_buy_quote": 141229.5615 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.2128, "high": 0.2128, "low": 0.2115, "close": 0.2118, "volume": 728125.9, "close_time": 1766275199999, "quote_volume": 154525.28981, "trades": 1136, "taker_buy_base": 282280.1, "taker_buy_quote": 59903.97338 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2118, "high": 0.2124, "low": 0.2112, "close": 0.2115, "volume": 438820.4, "close_time": 1766278799999, "quote_volume": 92905.51251, "trades": 864, "taker_buy_base": 266689.1, "taker_buy_quote": 56465.92615 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.2115, "high": 0.2115, "low": 0.2089, "close": 0.209, "volume": 640155.4, "close_time": 1766282399999, "quote_volume": 134533.45033, "trades": 1069, "taker_buy_base": 267024.2, "taker_buy_quote": 56138.35408 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.2089, "high": 0.2095, "low": 0.2068, "close": 0.2072, "volume": 1150172.3, "close_time": 1766285999999, "quote_volume": 238854.08007, "trades": 1588, "taker_buy_base": 546290.5, "taker_buy_quote": 113538.50176 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.2071, "high": 0.2087, "low": 0.2069, "close": 0.2086, "volume": 450286.9, "close_time": 1766289599999, "quote_volume": 93694.93022, "trades": 876, "taker_buy_base": 244279.9, "taker_buy_quote": 50819.04919 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2085, "high": 0.2089, "low": 0.2076, "close": 0.2083, "volume": 1288247.5, "close_time": 1766293199999, "quote_volume": 268192.33343, "trades": 935, "taker_buy_base": 510243.7, "taker_buy_quote": 106213.13634 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.2083, "high": 0.2095, "low": 0.2077, "close": 0.2077, "volume": 553083.0, "close_time": 1766296799999, "quote_volume": 115372.66726, "trades": 926, "taker_buy_base": 205605.9, "taker_buy_quote": 42914.85601 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.2078, "high": 0.2087, "low": 0.2077, "close": 0.2083, "volume": 569187.6, "close_time": 1766300399999, "quote_volume": 118485.29527, "trades": 913, "taker_buy_base": 288152.8, "taker_buy_quote": 59998.10993 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.2082, "high": 0.209, "low": 0.2081, "close": 0.2085, "volume": 397196.2, "close_time": 1766303999999, "quote_volume": 82829.70002, "trades": 826, "taker_buy_base": 237803.0, "taker_buy_quote": 49594.46774 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2085, "high": 0.2105, "low": 0.2079, "close": 0.2096, "volume": 1006973.8, "close_time": 1766307599999, "quote_volume": 210720.631, "trades": 1537, "taker_buy_base": 617529.4, "taker_buy_quote": 129252.64932 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.2097, "high": 0.211, "low": 0.2091, "close": 0.2102, "volume": 1179100.2, "close_time": 1766311199999, "quote_volume": 247840.09667, "trades": 2121, "taker_buy_base": 592485.5, "taker_buy_quote": 124591.42726 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.2103, "high": 0.2109, "low": 0.2079, "close": 0.2082, "volume": 1056117.1, "close_time": 1766314799999, "quote_volume": 221268.18207, "trades": 1483, "taker_buy_base": 444588.5, "taker_buy_quote": 93096.76757 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.2083, "high": 0.2087, "low": 0.2077, "close": 0.2081, "volume": 725148.5, "close_time": 1766318399999, "quote_volume": 150952.56877, "trades": 1179, "taker_buy_base": 377983.5, "taker_buy_quote": 78695.95338 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2081, "high": 0.2091, "low": 0.206, "close": 0.2068, "volume": 1467410.2, "close_time": 1766321999999, "quote_volume": 304033.76226, "trades": 2000, "taker_buy_base": 687857.5, "taker_buy_quote": 142660.01095 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.2069, "high": 0.2072, "low": 0.2007, "close": 0.2013, "volume": 4149939.3, "close_time": 1766325599999, "quote_volume": 844298.9199, "trades": 6464, "taker_buy_base": 2255245.9, "taker_buy_quote": 458248.05725 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.2013, "high": 0.2041, "low": 0.2009, "close": 0.2031, "volume": 2254198.5, "close_time": 1766329199999, "quote_volume": 457282.06538, "trades": 2682, "taker_buy_base": 1424377.6, "taker_buy_quote": 288865.0566 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.2031, "high": 0.204, "low": 0.2021, "close": 0.2033, "volume": 1111035.6, "close_time": 1766332799999, "quote_volume": 225465.5031, "trades": 1981, "taker_buy_base": 639730.1, "taker_buy_quote": 129789.74356 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2033, "high": 0.2058, "low": 0.2028, "close": 0.2053, "volume": 2126377.8, "close_time": 1766336399999, "quote_volume": 434734.61953, "trades": 2327, "taker_buy_base": 1273622.2, "taker_buy_quote": 260386.03636 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.2053, "high": 0.2071, "low": 0.2046, "close": 0.2046, "volume": 1138953.3, "close_time": 1766339999999, "quote_volume": 234121.98371, "trades": 1863, "taker_buy_base": 590915.0, "taker_buy_quote": 121525.24758 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.2048, "high": 0.2049, "low": 0.2029, "close": 0.204, "volume": 900145.7, "close_time": 1766343599999, "quote_volume": 183316.30074, "trades": 1406, "taker_buy_base": 441231.6, "taker_buy_quote": 89864.41648 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.204, "high": 0.205, "low": 0.2029, "close": 0.2048, "volume": 616879.4, "close_time": 1766347199999, "quote_volume": 125793.07276, "trades": 964, "taker_buy_base": 365788.2, "taker_buy_quote": 74616.80477 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2048, "high": 0.205, "low": 0.2034, "close": 0.2036, "volume": 458714.6, "close_time": 1766350799999, "quote_volume": 93613.10706, "trades": 756, "taker_buy_base": 268323.7, "taker_buy_quote": 54747.5946 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.2036, "high": 0.2045, "low": 0.2018, "close": 0.2024, "volume": 686344.4, "close_time": 1766354399999, "quote_volume": 139202.97146, "trades": 1122, "taker_buy_base": 244460.6, "taker_buy_quote": 49660.8712 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.2025, "high": 0.2054, "low": 0.2021, "close": 0.2052, "volume": 878219.8, "close_time": 1766357999999, "quote_volume": 178872.87519, "trades": 1273, "taker_buy_base": 532956.1, "taker_buy_quote": 108500.36311 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.2052, "high": 0.2072, "low": 0.2044, "close": 0.2052, "volume": 788275.9, "close_time": 1766361599999, "quote_volume": 162329.94789, "trades": 1398, "taker_buy_base": 422534.9, "taker_buy_quote": 87011.93265 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2053, "high": 0.2116, "low": 0.2053, "close": 0.2075, "volume": 3771821.1, "close_time": 1766365199999, "quote_volume": 786377.6183, "trades": 6144, "taker_buy_base": 2062487.3, "taker_buy_quote": 430011.40789 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.2074, "high": 0.2093, "low": 0.2067, "close": 0.2073, "volume": 2127127.1, "close_time": 1766368799999, "quote_volume": 443195.03314, "trades": 3050, "taker_buy_base": 896711.4, "taker_buy_quote": 186719.21027 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.2073, "high": 0.2074, "low": 0.2035, "close": 0.2058, "volume": 1690102.8, "close_time": 1766372399999, "quote_volume": 346553.78314, "trades": 2631, "taker_buy_base": 788074.0, "taker_buy_quote": 161563.75498 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.2058, "high": 0.2076, "low": 0.2051, "close": 0.2071, "volume": 1246909.5, "close_time": 1766375999999, "quote_volume": 257808.43344, "trades": 1738, "taker_buy_base": 694551.9, "taker_buy_quote": 143646.59311 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2071, "high": 0.2082, "low": 0.2066, "close": 0.2075, "volume": 1156818.6, "close_time": 1766379599999, "quote_volume": 240029.57022, "trades": 2129, "taker_buy_base": 584519.7, "taker_buy_quote": 121301.99875 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.2076, "high": 0.2082, "low": 0.2064, "close": 0.2072, "volume": 1545179.5, "close_time": 1766383199999, "quote_volume": 320094.70524, "trades": 1398, "taker_buy_base": 968907.1, "taker_buy_quote": 200641.86615 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.2072, "high": 0.2079, "low": 0.2065, "close": 0.2068, "volume": 1058920.9, "close_time": 1766386799999, "quote_volume": 219247.0903, "trades": 1086, "taker_buy_base": 442399.5, "taker_buy_quote": 91600.41466 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.2067, "high": 0.2085, "low": 0.2066, "close": 0.208, "volume": 778512.8, "close_time": 1766390399999, "quote_volume": 161807.18011, "trades": 1199, "taker_buy_base": 435912.6, "taker_buy_quote": 90577.93219 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.208, "high": 0.211, "low": 0.2078, "close": 0.2082, "volume": 2733469.8, "close_time": 1766393999999, "quote_volume": 572907.2654, "trades": 4209, "taker_buy_base": 1116829.9, "taker_buy_quote": 234151.2898 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.2082, "high": 0.2095, "low": 0.2081, "close": 0.209, "volume": 1165060.1, "close_time": 1766397599999, "quote_volume": 243164.89358, "trades": 2106, "taker_buy_base": 479846.5, "taker_buy_quote": 100152.99737 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.2091, "high": 0.2097, "low": 0.2083, "close": 0.2092, "volume": 1193283.7, "close_time": 1766401199999, "quote_volume": 249515.22998, "trades": 1465, "taker_buy_base": 546971.1, "taker_buy_quote": 114336.0051 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.2091, "high": 0.2106, "low": 0.2088, "close": 0.2105, "volume": 1957397.1, "close_time": 1766404799999, "quote_volume": 410003.35754, "trades": 2617, "taker_buy_base": 1113841.8, "taker_buy_quote": 233366.72171 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2105, "high": 0.2131, "low": 0.2105, "close": 0.2113, "volume": 2501346.9, "close_time": 1766408399999, "quote_volume": 528303.84554, "trades": 3697, "taker_buy_base": 1538905.9, "taker_buy_quote": 325063.36286 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.2113, "high": 0.2118, "low": 0.2091, "close": 0.2104, "volume": 1512540.3, "close_time": 1766411999999, "quote_volume": 318106.27121, "trades": 1874, "taker_buy_base": 660761.2, "taker_buy_quote": 138976.75737 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.2105, "high": 0.2127, "low": 0.2094, "close": 0.2114, "volume": 3132563.5, "close_time": 1766415599999, "quote_volume": 661313.60327, "trades": 4886, "taker_buy_base": 1664907.0, "taker_buy_quote": 351507.33276 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.2115, "high": 0.2129, "low": 0.2071, "close": 0.2104, "volume": 3765246.0, "close_time": 1766419199999, "quote_volume": 787859.86438, "trades": 6055, "taker_buy_base": 1807313.3, "taker_buy_quote": 378568.09224 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2104, "high": 0.2121, "low": 0.2096, "close": 0.2099, "volume": 1845720.7, "close_time": 1766422799999, "quote_volume": 388596.17954, "trades": 4630, "taker_buy_base": 955253.4, "taker_buy_quote": 201097.84997 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.2099, "high": 0.2105, "low": 0.2087, "close": 0.2099, "volume": 1339449.9, "close_time": 1766426399999, "quote_volume": 280461.80543, "trades": 3286, "taker_buy_base": 679021.5, "taker_buy_quote": 142167.86376 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.21, "high": 0.2103, "low": 0.2078, "close": 0.2085, "volume": 1228693.9, "close_time": 1766429999999, "quote_volume": 256800.49263, "trades": 2475, "taker_buy_base": 596475.3, "taker_buy_quote": 124735.45176 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.2084, "high": 0.2085, "low": 0.2027, "close": 0.2034, "volume": 2618273.3, "close_time": 1766433599999, "quote_volume": 537003.92677, "trades": 3628, "taker_buy_base": 1062986.3, "taker_buy_quote": 218162.91898 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2034, "high": 0.2049, "low": 0.202, "close": 0.204, "volume": 2167725.0, "close_time": 1766437199999, "quote_volume": 441003.0494, "trades": 2908, "taker_buy_base": 1149521.5, "taker_buy_quote": 233930.33876 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.2039, "high": 0.2059, "low": 0.2039, "close": 0.2049, "volume": 1200347.9, "close_time": 1766440799999, "quote_volume": 245924.0335, "trades": 1532, "taker_buy_base": 669365.8, "taker_buy_quote": 137123.24612 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.2048, "high": 0.2072, "low": 0.2039, "close": 0.2071, "volume": 890050.7, "close_time": 1766444399999, "quote_volume": 182826.92573, "trades": 1243, "taker_buy_base": 519329.1, "taker_buy_quote": 106785.36794 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.2071, "high": 0.208, "low": 0.2063, "close": 0.208, "volume": 756263.4, "close_time": 1766447999999, "quote_volume": 156605.85934, "trades": 1184, "taker_buy_base": 418725.0, "taker_buy_quote": 86736.53573 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2081, "high": 0.2096, "low": 0.2076, "close": 0.2094, "volume": 878785.3, "close_time": 1766451599999, "quote_volume": 183205.523, "trades": 1423, "taker_buy_base": 484250.5, "taker_buy_quote": 100975.76611 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.2096, "high": 0.2098, "low": 0.2067, "close": 0.2075, "volume": 947938.9, "close_time": 1766455199999, "quote_volume": 197279.32199, "trades": 1055, "taker_buy_base": 344668.1, "taker_buy_quote": 71751.66852 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.2074, "high": 0.2089, "low": 0.2059, "close": 0.2067, "volume": 1386552.0, "close_time": 1766458799999, "quote_volume": 287370.54187, "trades": 1613, "taker_buy_base": 743429.5, "taker_buy_quote": 154060.46563 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.2066, "high": 0.2079, "low": 0.2054, "close": 0.207, "volume": 1372655.2, "close_time": 1766462399999, "quote_volume": 283789.32386, "trades": 2160, "taker_buy_base": 590818.1, "taker_buy_quote": 122110.20228 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2069, "high": 0.2072, "low": 0.2047, "close": 0.205, "volume": 690874.3, "close_time": 1766465999999, "quote_volume": 142139.70857, "trades": 704, "taker_buy_base": 280569.6, "taker_buy_quote": 57762.44067 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.205, "high": 0.2056, "low": 0.2036, "close": 0.2049, "volume": 954158.5, "close_time": 1766469599999, "quote_volume": 195266.23879, "trades": 1269, "taker_buy_base": 398832.7, "taker_buy_quote": 81600.3711 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.2048, "high": 0.2051, "low": 0.2032, "close": 0.204, "volume": 931576.1, "close_time": 1766473199999, "quote_volume": 190085.69937, "trades": 1245, "taker_buy_base": 451750.2, "taker_buy_quote": 92230.57413 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.2038, "high": 0.2054, "low": 0.2036, "close": 0.2043, "volume": 802608.3, "close_time": 1766476799999, "quote_volume": 164041.592, "trades": 853, "taker_buy_base": 264793.5, "taker_buy_quote": 54165.0619 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2043, "high": 0.2063, "low": 0.2038, "close": 0.205, "volume": 2036692.1, "close_time": 1766480399999, "quote_volume": 418367.62928, "trades": 1573, "taker_buy_base": 1325362.8, "taker_buy_quote": 272379.9182 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.2049, "high": 0.2058, "low": 0.2038, "close": 0.2052, "volume": 1069985.8, "close_time": 1766483999999, "quote_volume": 219182.71537, "trades": 961, "taker_buy_base": 356051.4, "taker_buy_quote": 72932.1406 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.2052, "high": 0.2064, "low": 0.2051, "close": 0.2057, "volume": 735710.1, "close_time": 1766487599999, "quote_volume": 151391.29513, "trades": 749, "taker_buy_base": 353559.8, "taker_buy_quote": 72762.00636 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.2058, "high": 0.2077, "low": 0.2056, "close": 0.207, "volume": 1051533.5, "close_time": 1766491199999, "quote_volume": 217751.37802, "trades": 1054, "taker_buy_base": 422199.1, "taker_buy_quote": 87421.65627 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2069, "high": 0.2069, "low": 0.205, "close": 0.206, "volume": 634865.7, "close_time": 1766494799999, "quote_volume": 130678.03675, "trades": 814, "taker_buy_base": 277930.3, "taker_buy_quote": 57218.30191 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.2059, "high": 0.2069, "low": 0.2035, "close": 0.2055, "volume": 2157327.5, "close_time": 1766498399999, "quote_volume": 442910.99967, "trades": 2313, "taker_buy_base": 828281.0, "taker_buy_quote": 169975.70975 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.2054, "high": 0.2064, "low": 0.202, "close": 0.2041, "volume": 2971754.0, "close_time": 1766501999999, "quote_volume": 605667.49699, "trades": 3409, "taker_buy_base": 1083258.9, "taker_buy_quote": 221285.15662 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.2041, "high": 0.2077, "low": 0.2032, "close": 0.2075, "volume": 1835477.1, "close_time": 1766505599999, "quote_volume": 377750.73889, "trades": 2934, "taker_buy_base": 1035495.6, "taker_buy_quote": 213205.49406 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2075, "high": 0.2114, "low": 0.2068, "close": 0.2102, "volume": 2349113.8, "close_time": 1766509199999, "quote_volume": 493196.54677, "trades": 3245, "taker_buy_base": 1238788.2, "taker_buy_quote": 260215.26827 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.2102, "high": 0.2124, "low": 0.2064, "close": 0.2066, "volume": 2121743.5, "close_time": 1766512799999, "quote_volume": 444932.28671, "trades": 2899, "taker_buy_base": 939170.0, "taker_buy_quote": 197120.00501 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.2066, "high": 0.2123, "low": 0.2066, "close": 0.2107, "volume": 2082040.9, "close_time": 1766516399999, "quote_volume": 436774.62137, "trades": 2754, "taker_buy_base": 1040322.8, "taker_buy_quote": 218149.0361 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.2108, "high": 0.2109, "low": 0.2084, "close": 0.2092, "volume": 1359950.2, "close_time": 1766519999999, "quote_volume": 284682.90332, "trades": 1330, "taker_buy_base": 705391.7, "taker_buy_quote": 147658.31183 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2091, "high": 0.2153, "low": 0.2091, "close": 0.2125, "volume": 3807264.3, "close_time": 1766523599999, "quote_volume": 808566.54244, "trades": 4800, "taker_buy_base": 1847073.4, "taker_buy_quote": 391901.6876 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.2125, "high": 0.2137, "low": 0.2114, "close": 0.2122, "volume": 2006055.7, "close_time": 1766527199999, "quote_volume": 426536.60154, "trades": 2414, "taker_buy_base": 919110.7, "taker_buy_quote": 195465.77102 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.2122, "high": 0.2129, "low": 0.2094, "close": 0.2108, "volume": 964901.0, "close_time": 1766530799999, "quote_volume": 203361.80673, "trades": 1744, "taker_buy_base": 459719.9, "taker_buy_quote": 96860.40838 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.2107, "high": 0.2114, "low": 0.209, "close": 0.2104, "volume": 2556621.7, "close_time": 1766534399999, "quote_volume": 537246.15218, "trades": 1891, "taker_buy_base": 1443362.0, "taker_buy_quote": 303292.1332 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2104, "high": 0.212, "low": 0.2083, "close": 0.2102, "volume": 3123193.2, "close_time": 1766537999999, "quote_volume": 656903.59245, "trades": 2795, "taker_buy_base": 1382110.9, "taker_buy_quote": 290291.59298 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.2102, "high": 0.2107, "low": 0.2088, "close": 0.2095, "volume": 520085.1, "close_time": 1766541599999, "quote_volume": 109014.77525, "trades": 663, "taker_buy_base": 182459.7, "taker_buy_quote": 38269.22222 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.2094, "high": 0.2095, "low": 0.2036, "close": 0.2041, "volume": 4078814.3, "close_time": 1766545199999, "quote_volume": 842564.0878, "trades": 3135, "taker_buy_base": 1115020.6, "taker_buy_quote": 229454.27795 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.204, "high": 0.207, "low": 0.2028, "close": 0.2069, "volume": 1455712.7, "close_time": 1766548799999, "quote_volume": 298358.41576, "trades": 3278, "taker_buy_base": 821525.6, "taker_buy_quote": 168422.17739 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2069, "high": 0.2075, "low": 0.2044, "close": 0.205, "volume": 1745163.4, "close_time": 1766552399999, "quote_volume": 358417.57748, "trades": 2744, "taker_buy_base": 860914.7, "taker_buy_quote": 176851.10081 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.205, "high": 0.206, "low": 0.2028, "close": 0.2037, "volume": 1735715.2, "close_time": 1766555999999, "quote_volume": 354800.30244, "trades": 3921, "taker_buy_base": 900954.5, "taker_buy_quote": 184296.51288 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.2037, "high": 0.2047, "low": 0.203, "close": 0.2041, "volume": 1310919.0, "close_time": 1766559599999, "quote_volume": 267224.01476, "trades": 2380, "taker_buy_base": 659076.0, "taker_buy_quote": 134346.59166 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.2041, "high": 0.2046, "low": 0.203, "close": 0.204, "volume": 2521161.3, "close_time": 1766563199999, "quote_volume": 513387.97208, "trades": 3808, "taker_buy_base": 1616091.2, "taker_buy_quote": 329128.92323 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.204, "high": 0.2051, "low": 0.2017, "close": 0.2032, "volume": 2620102.0, "close_time": 1766566799999, "quote_volume": 533325.99479, "trades": 5025, "taker_buy_base": 1146717.1, "taker_buy_quote": 233390.75862 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.2032, "high": 0.2047, "low": 0.2027, "close": 0.2029, "volume": 1827834.4, "close_time": 1766570399999, "quote_volume": 372475.63516, "trades": 3341, "taker_buy_base": 899254.0, "taker_buy_quote": 183320.91865 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.2029, "high": 0.2045, "low": 0.2029, "close": 0.204, "volume": 880462.7, "close_time": 1766573999999, "quote_volume": 179561.89397, "trades": 1681, "taker_buy_base": 570936.1, "taker_buy_quote": 116443.00817 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.2041, "high": 0.206, "low": 0.2041, "close": 0.2044, "volume": 1372132.1, "close_time": 1766577599999, "quote_volume": 281308.27954, "trades": 2424, "taker_buy_base": 825266.8, "taker_buy_quote": 169188.87561 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2043, "high": 0.206, "low": 0.2039, "close": 0.2056, "volume": 663182.0, "close_time": 1766581199999, "quote_volume": 135791.83763, "trades": 1273, "taker_buy_base": 375591.5, "taker_buy_quote": 76943.36895 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.2057, "high": 0.2057, "low": 0.2033, "close": 0.2039, "volume": 613926.3, "close_time": 1766584799999, "quote_volume": 125368.44571, "trades": 1045, "taker_buy_base": 205060.1, "taker_buy_quote": 41922.19528 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.204, "high": 0.2084, "low": 0.2022, "close": 0.2069, "volume": 3694478.5, "close_time": 1766588399999, "quote_volume": 759029.0193, "trades": 6566, "taker_buy_base": 2163439.7, "taker_buy_quote": 444451.54583 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.207, "high": 0.2099, "low": 0.2057, "close": 0.2095, "volume": 1741870.3, "close_time": 1766591999999, "quote_volume": 362408.02708, "trades": 2758, "taker_buy_base": 836833.0, "taker_buy_quote": 174260.89044 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2095, "high": 0.2109, "low": 0.2075, "close": 0.2086, "volume": 2952953.2, "close_time": 1766595599999, "quote_volume": 617214.03154, "trades": 4754, "taker_buy_base": 1408653.9, "taker_buy_quote": 294544.72219 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.2087, "high": 0.2099, "low": 0.2069, "close": 0.207, "volume": 971090.6, "close_time": 1766599199999, "quote_volume": 202689.62305, "trades": 1507, "taker_buy_base": 491083.6, "taker_buy_quote": 102630.62517 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.2069, "high": 0.2081, "low": 0.2069, "close": 0.2075, "volume": 650869.7, "close_time": 1766602799999, "quote_volume": 135101.66591, "trades": 1155, "taker_buy_base": 398276.9, "taker_buy_quote": 82670.68643 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.2075, "high": 0.2083, "low": 0.2067, "close": 0.2082, "volume": 973886.7, "close_time": 1766606399999, "quote_volume": 202054.8035, "trades": 1225, "taker_buy_base": 360088.8, "taker_buy_quote": 74728.29433 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2083, "high": 0.2094, "low": 0.208, "close": 0.2082, "volume": 1105697.5, "close_time": 1766609999999, "quote_volume": 230875.30629, "trades": 1450, "taker_buy_base": 569529.0, "taker_buy_quote": 118929.36835 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.2083, "high": 0.2098, "low": 0.2082, "close": 0.2097, "volume": 1050161.5, "close_time": 1766613599999, "quote_volume": 219577.80343, "trades": 1256, "taker_buy_base": 462022.3, "taker_buy_quote": 96609.86299 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.2097, "high": 0.2113, "low": 0.2096, "close": 0.2111, "volume": 3267773.0, "close_time": 1766617199999, "quote_volume": 687498.12429, "trades": 2866, "taker_buy_base": 905930.2, "taker_buy_quote": 190562.9222 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.211, "high": 0.2111, "low": 0.2099, "close": 0.2105, "volume": 421018.9, "close_time": 1766620799999, "quote_volume": 88610.84894, "trades": 602, "taker_buy_base": 143757.0, "taker_buy_quote": 30251.88885 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2104, "high": 0.2108, "low": 0.2084, "close": 0.2088, "volume": 811166.5, "close_time": 1766624399999, "quote_volume": 170013.47235, "trades": 1359, "taker_buy_base": 296682.2, "taker_buy_quote": 62214.60218 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.2089, "high": 0.2099, "low": 0.2089, "close": 0.2097, "volume": 1238941.8, "close_time": 1766627999999, "quote_volume": 259401.78943, "trades": 899, "taker_buy_base": 758566.3, "taker_buy_quote": 158810.98815 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.2097, "high": 0.2129, "low": 0.2091, "close": 0.2128, "volume": 879845.5, "close_time": 1766631599999, "quote_volume": 185804.23597, "trades": 1175, "taker_buy_base": 514177.2, "taker_buy_quote": 108647.20779 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.2128, "high": 0.2129, "low": 0.2118, "close": 0.2128, "volume": 754497.8, "close_time": 1766635199999, "quote_volume": 160191.39452, "trades": 1265, "taker_buy_base": 283781.5, "taker_buy_quote": 60260.34761 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2127, "high": 0.2139, "low": 0.212, "close": 0.2132, "volume": 1847988.7, "close_time": 1766638799999, "quote_volume": 393655.15899, "trades": 2396, "taker_buy_base": 712565.1, "taker_buy_quote": 151771.80733 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.2132, "high": 0.2132, "low": 0.2118, "close": 0.2123, "volume": 766664.8, "close_time": 1766642399999, "quote_volume": 162758.33367, "trades": 1323, "taker_buy_base": 404152.4, "taker_buy_quote": 85790.78261 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.2123, "high": 0.213, "low": 0.211, "close": 0.2119, "volume": 3766031.1, "close_time": 1766645999999, "quote_volume": 797679.88864, "trades": 4331, "taker_buy_base": 1568969.6, "taker_buy_quote": 332430.17677 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.2118, "high": 0.2122, "low": 0.2104, "close": 0.212, "volume": 1008225.4, "close_time": 1766649599999, "quote_volume": 212963.7299, "trades": 1816, "taker_buy_base": 507592.5, "taker_buy_quote": 107237.31335 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.212, "high": 0.2137, "low": 0.211, "close": 0.2134, "volume": 2143271.3, "close_time": 1766653199999, "quote_volume": 455534.22049, "trades": 4835, "taker_buy_base": 1003237.8, "taker_buy_quote": 213347.71805 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.2134, "high": 0.214, "low": 0.2111, "close": 0.2119, "volume": 1447217.4, "close_time": 1766656799999, "quote_volume": 307217.98176, "trades": 2196, "taker_buy_base": 782638.2, "taker_buy_quote": 166093.67705 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.212, "high": 0.212, "low": 0.2083, "close": 0.2103, "volume": 2705438.1, "close_time": 1766660399999, "quote_volume": 567042.46046, "trades": 4745, "taker_buy_base": 1060974.5, "taker_buy_quote": 222471.00486 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.2102, "high": 0.2106, "low": 0.2094, "close": 0.2102, "volume": 1236281.7, "close_time": 1766663999999, "quote_volume": 259666.3959, "trades": 1702, "taker_buy_base": 416429.1, "taker_buy_quote": 87485.32263 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2102, "high": 0.2116, "low": 0.2096, "close": 0.2114, "volume": 740944.6, "close_time": 1766667599999, "quote_volume": 156116.61989, "trades": 1122, "taker_buy_base": 355620.6, "taker_buy_quote": 74934.53021 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.2113, "high": 0.2115, "low": 0.21, "close": 0.2106, "volume": 526125.1, "close_time": 1766671199999, "quote_volume": 110889.48124, "trades": 838, "taker_buy_base": 165309.2, "taker_buy_quote": 34849.37368 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.2106, "high": 0.2109, "low": 0.2091, "close": 0.2093, "volume": 603307.1, "close_time": 1766674799999, "quote_volume": 126666.14403, "trades": 941, "taker_buy_base": 252524.2, "taker_buy_quote": 53027.59836 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.2093, "high": 0.2129, "low": 0.2085, "close": 0.2116, "volume": 2075393.6, "close_time": 1766678399999, "quote_volume": 437310.26901, "trades": 3357, "taker_buy_base": 1028608.4, "taker_buy_quote": 216780.30898 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2116, "high": 0.2137, "low": 0.2088, "close": 0.2096, "volume": 2476976.3, "close_time": 1766681999999, "quote_volume": 523969.40925, "trades": 3491, "taker_buy_base": 1406184.9, "taker_buy_quote": 297884.73886 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.2096, "high": 0.2099, "low": 0.2086, "close": 0.2095, "volume": 1698664.6, "close_time": 1766685599999, "quote_volume": 355431.03898, "trades": 2046, "taker_buy_base": 975447.0, "taker_buy_quote": 204184.45019 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.2096, "high": 0.2109, "low": 0.2095, "close": 0.2107, "volume": 1055025.8, "close_time": 1766689199999, "quote_volume": 221928.48058, "trades": 1256, "taker_buy_base": 558372.3, "taker_buy_quote": 117446.68025 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.2107, "high": 0.211, "low": 0.2094, "close": 0.21, "volume": 782165.3, "close_time": 1766692799999, "quote_volume": 164237.68731, "trades": 883, "taker_buy_base": 252168.9, "taker_buy_quote": 52951.05145 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.21, "high": 0.2106, "low": 0.2087, "close": 0.2093, "volume": 749684.8, "close_time": 1766696399999, "quote_volume": 156955.953, "trades": 1086, "taker_buy_base": 427724.9, "taker_buy_quote": 89560.00245 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.2093, "high": 0.2103, "low": 0.2089, "close": 0.2093, "volume": 1164857.9, "close_time": 1766699999999, "quote_volume": 244366.31881, "trades": 990, "taker_buy_base": 755577.0, "taker_buy_quote": 158533.66154 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.2092, "high": 0.2093, "low": 0.203, "close": 0.2042, "volume": 2564650.7, "close_time": 1766703599999, "quote_volume": 529822.27775, "trades": 4426, "taker_buy_base": 966966.8, "taker_buy_quote": 199687.79717 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.2042, "high": 0.2053, "low": 0.2013, "close": 0.2017, "volume": 3231314.6, "close_time": 1766707199999, "quote_volume": 655710.37835, "trades": 4585, "taker_buy_base": 1629589.2, "taker_buy_quote": 330933.3064 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2015, "high": 0.2034, "low": 0.2014, "close": 0.2034, "volume": 2266528.7, "close_time": 1766710799999, "quote_volume": 458774.09876, "trades": 6097, "taker_buy_base": 1272994.4, "taker_buy_quote": 257628.30249 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.2033, "high": 0.2048, "low": 0.2031, "close": 0.2045, "volume": 915294.9, "close_time": 1766714399999, "quote_volume": 186869.85984, "trades": 1900, "taker_buy_base": 569228.7, "taker_buy_quote": 116212.62611 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.2044, "high": 0.2125, "low": 0.2043, "close": 0.2102, "volume": 4134333.3, "close_time": 1766717999999, "quote_volume": 869355.5094, "trades": 5611, "taker_buy_base": 2192937.6, "taker_buy_quote": 461520.27649 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.2102, "high": 0.2106, "low": 0.2075, "close": 0.2077, "volume": 2318782.7, "close_time": 1766721599999, "quote_volume": 483914.96017, "trades": 3722, "taker_buy_base": 1180456.5, "taker_buy_quote": 246264.40511 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2077, "high": 0.2084, "low": 0.2067, "close": 0.2079, "volume": 690978.6, "close_time": 1766725199999, "quote_volume": 143348.88523, "trades": 795, "taker_buy_base": 387894.0, "taker_buy_quote": 80480.6213 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.2079, "high": 0.2081, "low": 0.2072, "close": 0.208, "volume": 541337.5, "close_time": 1766728799999, "quote_volume": 112390.25428, "trades": 701, "taker_buy_base": 273929.3, "taker_buy_quote": 56881.55677 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.208, "high": 0.2103, "low": 0.2079, "close": 0.2088, "volume": 1473675.0, "close_time": 1766732399999, "quote_volume": 307792.83792, "trades": 1403, "taker_buy_base": 888436.7, "taker_buy_quote": 185558.19992 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.2087, "high": 0.2107, "low": 0.2073, "close": 0.2081, "volume": 1334792.9, "close_time": 1766735999999, "quote_volume": 279143.24725, "trades": 1885, "taker_buy_base": 661393.8, "taker_buy_quote": 138339.6269 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.208, "high": 0.2102, "low": 0.208, "close": 0.2097, "volume": 1231205.3, "close_time": 1766739599999, "quote_volume": 257510.41091, "trades": 1287, "taker_buy_base": 735582.5, "taker_buy_quote": 153892.86793 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.2096, "high": 0.2114, "low": 0.2092, "close": 0.2102, "volume": 1881351.5, "close_time": 1766743199999, "quote_volume": 395387.90512, "trades": 1975, "taker_buy_base": 883473.6, "taker_buy_quote": 185692.93717 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.2102, "high": 0.2104, "low": 0.2092, "close": 0.2101, "volume": 782569.9, "close_time": 1766746799999, "quote_volume": 164245.28524, "trades": 1648, "taker_buy_base": 393616.9, "taker_buy_quote": 82635.0443 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.2101, "high": 0.2101, "low": 0.2092, "close": 0.21, "volume": 508803.0, "close_time": 1766750399999, "quote_volume": 106768.20645, "trades": 1115, "taker_buy_base": 297807.3, "taker_buy_quote": 62498.06289 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.21, "high": 0.2112, "low": 0.2097, "close": 0.2105, "volume": 1198888.9, "close_time": 1766753999999, "quote_volume": 252370.87138, "trades": 2249, "taker_buy_base": 610796.2, "taker_buy_quote": 128612.61406 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.2104, "high": 0.2116, "low": 0.2097, "close": 0.2111, "volume": 1191661.5, "close_time": 1766757599999, "quote_volume": 251108.1708, "trades": 2492, "taker_buy_base": 650370.0, "taker_buy_quote": 137072.93205 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.2112, "high": 0.2116, "low": 0.2063, "close": 0.207, "volume": 2847082.4, "close_time": 1766761199999, "quote_volume": 595210.01316, "trades": 4476, "taker_buy_base": 1271487.0, "taker_buy_quote": 266165.42765 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.2068, "high": 0.2082, "low": 0.2046, "close": 0.2078, "volume": 3238985.3, "close_time": 1766764799999, "quote_volume": 669460.96802, "trades": 4005, "taker_buy_base": 1437493.7, "taker_buy_quote": 297493.06242 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2079, "high": 0.2095, "low": 0.2061, "close": 0.2066, "volume": 1920054.1, "close_time": 1766768399999, "quote_volume": 399224.85432, "trades": 2279, "taker_buy_base": 820622.0, "taker_buy_quote": 170561.03203 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.2066, "high": 0.2101, "low": 0.2065, "close": 0.2087, "volume": 1729880.5, "close_time": 1766771999999, "quote_volume": 361092.1887, "trades": 2061, "taker_buy_base": 979749.2, "taker_buy_quote": 204405.68883 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.2088, "high": 0.2108, "low": 0.2086, "close": 0.2102, "volume": 1392038.7, "close_time": 1766775599999, "quote_volume": 292287.44766, "trades": 1826, "taker_buy_base": 627063.5, "taker_buy_quote": 131691.22619 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.2102, "high": 0.2114, "low": 0.2096, "close": 0.2104, "volume": 772672.6, "close_time": 1766779199999, "quote_volume": 162786.00353, "trades": 1554, "taker_buy_base": 329156.5, "taker_buy_quote": 69351.83865 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2105, "high": 0.2115, "low": 0.2103, "close": 0.2105, "volume": 729720.0, "close_time": 1766782799999, "quote_volume": 153784.99195, "trades": 1699, "taker_buy_base": 401605.4, "taker_buy_quote": 84614.78757 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.2106, "high": 0.211, "low": 0.2094, "close": 0.2095, "volume": 517820.2, "close_time": 1766786399999, "quote_volume": 108852.54292, "trades": 1253, "taker_buy_base": 219456.3, "taker_buy_quote": 46147.87026 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.2095, "high": 0.2106, "low": 0.2094, "close": 0.2106, "volume": 258325.3, "close_time": 1766789999999, "quote_volume": 54242.26465, "trades": 806, "taker_buy_base": 148551.8, "taker_buy_quote": 31200.35743 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.2105, "high": 0.2116, "low": 0.21, "close": 0.2115, "volume": 566421.2, "close_time": 1766793599999, "quote_volume": 119315.89987, "trades": 1537, "taker_buy_base": 248568.9, "taker_buy_quote": 52415.23328 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2115, "high": 0.2125, "low": 0.211, "close": 0.2118, "volume": 861161.9, "close_time": 1766797199999, "quote_volume": 182351.21629, "trades": 2118, "taker_buy_base": 492105.6, "taker_buy_quote": 104228.33775 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.2118, "high": 0.2131, "low": 0.2107, "close": 0.213, "volume": 941797.6, "close_time": 1766800799999, "quote_volume": 199528.20329, "trades": 1896, "taker_buy_base": 422527.0, "taker_buy_quote": 89544.87159 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.213, "high": 0.2132, "low": 0.2116, "close": 0.2131, "volume": 870224.3, "close_time": 1766804399999, "quote_volume": 184812.70418, "trades": 2099, "taker_buy_base": 464638.1, "taker_buy_quote": 98733.15149 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.213, "high": 0.2166, "low": 0.213, "close": 0.215, "volume": 1598958.6, "close_time": 1766807999999, "quote_volume": 343229.13399, "trades": 3205, "taker_buy_base": 812401.7, "taker_buy_quote": 174297.42507 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.215, "high": 0.2151, "low": 0.2135, "close": 0.2141, "volume": 604943.7, "close_time": 1766811599999, "quote_volume": 129526.37626, "trades": 1712, "taker_buy_base": 281602.3, "taker_buy_quote": 60313.29729 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.2141, "high": 0.2144, "low": 0.2126, "close": 0.2142, "volume": 1133664.3, "close_time": 1766815199999, "quote_volume": 241954.79875, "trades": 1707, "taker_buy_base": 465732.6, "taker_buy_quote": 99398.04446 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.2142, "high": 0.2152, "low": 0.2136, "close": 0.214, "volume": 805466.9, "close_time": 1766818799999, "quote_volume": 172618.83929, "trades": 1575, "taker_buy_base": 365290.5, "taker_buy_quote": 78308.40542 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.214, "high": 0.2152, "low": 0.2137, "close": 0.2137, "volume": 933393.9, "close_time": 1766822399999, "quote_volume": 200109.17246, "trades": 1604, "taker_buy_base": 512439.4, "taker_buy_quote": 109866.35757 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2137, "high": 0.2138, "low": 0.2126, "close": 0.213, "volume": 2029537.0, "close_time": 1766825999999, "quote_volume": 432473.06135, "trades": 1815, "taker_buy_base": 1029728.7, "taker_buy_quote": 219385.15118 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.2131, "high": 0.2132, "low": 0.2118, "close": 0.2124, "volume": 970148.6, "close_time": 1766829599999, "quote_volume": 206247.01392, "trades": 2175, "taker_buy_base": 449054.5, "taker_buy_quote": 95500.16902 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.2123, "high": 0.2123, "low": 0.2098, "close": 0.212, "volume": 1531013.8, "close_time": 1766833199999, "quote_volume": 322734.81542, "trades": 2020, "taker_buy_base": 443263.0, "taker_buy_quote": 93648.18689 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.2121, "high": 0.2141, "low": 0.2112, "close": 0.2133, "volume": 1692087.6, "close_time": 1766836799999, "quote_volume": 359742.96077, "trades": 3075, "taker_buy_base": 821522.2, "taker_buy_quote": 174773.85107 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2133, "high": 0.2136, "low": 0.2122, "close": 0.2122, "volume": 1197454.9, "close_time": 1766840399999, "quote_volume": 254826.17685, "trades": 1856, "taker_buy_base": 443421.9, "taker_buy_quote": 94380.20481 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.2123, "high": 0.2124, "low": 0.2101, "close": 0.211, "volume": 1171795.5, "close_time": 1766843999999, "quote_volume": 247223.24759, "trades": 1844, "taker_buy_base": 428374.2, "taker_buy_quote": 90459.44283 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.2111, "high": 0.2117, "low": 0.2106, "close": 0.2111, "volume": 2121950.5, "close_time": 1766847599999, "quote_volume": 447914.17946, "trades": 3244, "taker_buy_base": 846426.8, "taker_buy_quote": 178708.48594 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.211, "high": 0.2131, "low": 0.2107, "close": 0.2128, "volume": 1796928.5, "close_time": 1766851199999, "quote_volume": 381168.4253, "trades": 4461, "taker_buy_base": 718444.9, "taker_buy_quote": 152395.02254 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2128, "high": 0.2141, "low": 0.2128, "close": 0.2133, "volume": 1579554.8, "close_time": 1766854799999, "quote_volume": 337198.64468, "trades": 2831, "taker_buy_base": 614667.5, "taker_buy_quote": 131227.7898 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.2133, "high": 0.2146, "low": 0.2131, "close": 0.2141, "volume": 1524875.8, "close_time": 1766858399999, "quote_volume": 326132.492, "trades": 1474, "taker_buy_base": 866272.9, "taker_buy_quote": 185270.15065 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.2141, "high": 0.2141, "low": 0.2125, "close": 0.2136, "volume": 740182.6, "close_time": 1766861999999, "quote_volume": 158087.85579, "trades": 1140, "taker_buy_base": 466538.7, "taker_buy_quote": 99694.03072 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.2136, "high": 0.2137, "low": 0.2131, "close": 0.2135, "volume": 189393.8, "close_time": 1766865599999, "quote_volume": 40427.35834, "trades": 547, "taker_buy_base": 132745.5, "taker_buy_quote": 28338.1342 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2136, "high": 0.2143, "low": 0.2125, "close": 0.2128, "volume": 355751.7, "close_time": 1766869199999, "quote_volume": 75877.28829, "trades": 917, "taker_buy_base": 167456.5, "taker_buy_quote": 35722.64778 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.2129, "high": 0.2163, "low": 0.2129, "close": 0.2156, "volume": 1480326.5, "close_time": 1766872799999, "quote_volume": 318356.76154, "trades": 2452, "taker_buy_base": 884409.7, "taker_buy_quote": 190039.04699 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.2156, "high": 0.2195, "low": 0.2148, "close": 0.216, "volume": 2475286.6, "close_time": 1766876399999, "quote_volume": 537303.32515, "trades": 4264, "taker_buy_base": 1091890.6, "taker_buy_quote": 236994.96631 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.216, "high": 0.219, "low": 0.2159, "close": 0.2177, "volume": 2368842.6, "close_time": 1766879999999, "quote_volume": 515145.4501, "trades": 4178, "taker_buy_base": 1141696.2, "taker_buy_quote": 248265.59991 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2177, "high": 0.2181, "low": 0.2157, "close": 0.2163, "volume": 1094712.1, "close_time": 1766883599999, "quote_volume": 237176.19168, "trades": 1930, "taker_buy_base": 430013.3, "taker_buy_quote": 93177.98722 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.2162, "high": 0.2169, "low": 0.2153, "close": 0.2156, "volume": 514960.5, "close_time": 1766887199999, "quote_volume": 111137.57977, "trades": 1013, "taker_buy_base": 284807.4, "taker_buy_quote": 61468.50605 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.2156, "high": 0.2162, "low": 0.2152, "close": 0.2155, "volume": 606077.9, "close_time": 1766890799999, "quote_volume": 130752.87361, "trades": 959, "taker_buy_base": 313218.7, "taker_buy_quote": 67561.86418 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.2155, "high": 0.2169, "low": 0.2141, "close": 0.2167, "volume": 1502889.0, "close_time": 1766894399999, "quote_volume": 323294.73105, "trades": 1892, "taker_buy_base": 699008.4, "taker_buy_quote": 150468.09524 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2168, "high": 0.218, "low": 0.216, "close": 0.2168, "volume": 1412642.9, "close_time": 1766897999999, "quote_volume": 306502.56913, "trades": 1938, "taker_buy_base": 689011.6, "taker_buy_quote": 149599.46774 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.2167, "high": 0.2167, "low": 0.2151, "close": 0.2154, "volume": 993790.7, "close_time": 1766901599999, "quote_volume": 214575.95793, "trades": 1597, "taker_buy_base": 484992.7, "taker_buy_quote": 104679.56365 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.2154, "high": 0.2164, "low": 0.2149, "close": 0.2164, "volume": 680723.2, "close_time": 1766905199999, "quote_volume": 146804.90087, "trades": 1471, "taker_buy_base": 445452.9, "taker_buy_quote": 96072.27695 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.2163, "high": 0.2177, "low": 0.2162, "close": 0.2167, "volume": 970959.9, "close_time": 1766908799999, "quote_volume": 210564.89864, "trades": 1556, "taker_buy_base": 551234.3, "taker_buy_quote": 119526.98765 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2167, "high": 0.2186, "low": 0.2165, "close": 0.2185, "volume": 1542997.7, "close_time": 1766912399999, "quote_volume": 336015.44535, "trades": 2042, "taker_buy_base": 660669.1, "taker_buy_quote": 143853.78075 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.2185, "high": 0.2187, "low": 0.2166, "close": 0.2176, "volume": 746405.7, "close_time": 1766915999999, "quote_volume": 162478.11759, "trades": 1661, "taker_buy_base": 289652.7, "taker_buy_quote": 63090.88607 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.2176, "high": 0.2191, "low": 0.2171, "close": 0.2175, "volume": 1439338.2, "close_time": 1766919599999, "quote_volume": 313981.32879, "trades": 2328, "taker_buy_base": 668324.5, "taker_buy_quote": 145813.40893 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.2175, "high": 0.2197, "low": 0.2167, "close": 0.2187, "volume": 4081076.2, "close_time": 1766923199999, "quote_volume": 892319.79847, "trades": 4005, "taker_buy_base": 1923066.2, "taker_buy_quote": 420261.88397 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2186, "high": 0.2188, "low": 0.217, "close": 0.2172, "volume": 1121249.9, "close_time": 1766926799999, "quote_volume": 244468.9932, "trades": 2725, "taker_buy_base": 567352.3, "taker_buy_quote": 123684.98446 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.2172, "high": 0.2179, "low": 0.2168, "close": 0.2175, "volume": 1234492.9, "close_time": 1766930399999, "quote_volume": 268322.54813, "trades": 1809, "taker_buy_base": 661621.6, "taker_buy_quote": 143813.88954 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.2174, "high": 0.2204, "low": 0.2174, "close": 0.2188, "volume": 1600168.4, "close_time": 1766933999999, "quote_volume": 350436.00917, "trades": 2695, "taker_buy_base": 972526.9, "taker_buy_quote": 212972.97642 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.2189, "high": 0.2206, "low": 0.218, "close": 0.2187, "volume": 2596993.2, "close_time": 1766937599999, "quote_volume": 570051.58965, "trades": 3938, "taker_buy_base": 1215684.6, "taker_buy_quote": 266898.7604 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2187, "high": 0.2198, "low": 0.218, "close": 0.2186, "volume": 842697.0, "close_time": 1766941199999, "quote_volume": 184439.69222, "trades": 1927, "taker_buy_base": 431209.0, "taker_buy_quote": 94389.65358 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.2186, "high": 0.2197, "low": 0.218, "close": 0.2183, "volume": 974577.5, "close_time": 1766944799999, "quote_volume": 213234.56138, "trades": 2055, "taker_buy_base": 463184.5, "taker_buy_quote": 101405.52814 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.2183, "high": 0.2184, "low": 0.2134, "close": 0.214, "volume": 3372091.8, "close_time": 1766948399999, "quote_volume": 726668.77202, "trades": 5385, "taker_buy_base": 1081470.3, "taker_buy_quote": 232912.8225 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.214, "high": 0.2149, "low": 0.2126, "close": 0.2132, "volume": 2710429.3, "close_time": 1766951999999, "quote_volume": 579041.12618, "trades": 4025, "taker_buy_base": 1207333.5, "taker_buy_quote": 257867.85874 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2131, "high": 0.2141, "low": 0.212, "close": 0.2135, "volume": 969483.1, "close_time": 1766955599999, "quote_volume": 206735.88328, "trades": 1539, "taker_buy_base": 375623.0, "taker_buy_quote": 80157.06052 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.2135, "high": 0.2136, "low": 0.2125, "close": 0.2131, "volume": 599188.0, "close_time": 1766959199999, "quote_volume": 127631.93237, "trades": 1258, "taker_buy_base": 343079.3, "taker_buy_quote": 73081.3335 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.2131, "high": 0.2157, "low": 0.2126, "close": 0.2149, "volume": 657148.0, "close_time": 1766962799999, "quote_volume": 140621.77752, "trades": 1266, "taker_buy_base": 396555.2, "taker_buy_quote": 84906.71856 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.215, "high": 0.2155, "low": 0.2133, "close": 0.2152, "volume": 844327.6, "close_time": 1766966399999, "quote_volume": 181131.04871, "trades": 1062, "taker_buy_base": 440908.1, "taker_buy_quote": 94563.38295 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2152, "high": 0.2185, "low": 0.2146, "close": 0.2177, "volume": 1592054.0, "close_time": 1766969999999, "quote_volume": 345904.01227, "trades": 2108, "taker_buy_base": 887324.6, "taker_buy_quote": 192939.31094 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.2177, "high": 0.2198, "low": 0.2156, "close": 0.2186, "volume": 1768735.1, "close_time": 1766973599999, "quote_volume": 384959.4493, "trades": 2611, "taker_buy_base": 786952.8, "taker_buy_quote": 171362.56734 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.2186, "high": 0.2214, "low": 0.2179, "close": 0.2183, "volume": 2505803.0, "close_time": 1766977199999, "quote_volume": 549987.37994, "trades": 3527, "taker_buy_base": 1145630.6, "taker_buy_quote": 251392.55247 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.2184, "high": 0.2228, "low": 0.2181, "close": 0.2225, "volume": 2643285.8, "close_time": 1766980799999, "quote_volume": 583754.65742, "trades": 3807, "taker_buy_base": 1521830.9, "taker_buy_quote": 336408.82474 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2225, "high": 0.2226, "low": 0.2206, "close": 0.2212, "volume": 2740628.3, "close_time": 1766984399999, "quote_volume": 607305.03704, "trades": 3667, "taker_buy_base": 1356718.8, "taker_buy_quote": 300628.54669 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.2213, "high": 0.2225, "low": 0.2206, "close": 0.221, "volume": 1928860.8, "close_time": 1766987999999, "quote_volume": 426906.06866, "trades": 2573, "taker_buy_base": 784524.4, "taker_buy_quote": 173669.18471 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.2211, "high": 0.2214, "low": 0.2185, "close": 0.2189, "volume": 1409525.6, "close_time": 1766991599999, "quote_volume": 310068.45768, "trades": 2114, "taker_buy_base": 581926.0, "taker_buy_quote": 128072.49389 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.2189, "high": 0.2197, "low": 0.2172, "close": 0.2191, "volume": 1578826.8, "close_time": 1766995199999, "quote_volume": 345029.44, "trades": 2751, "taker_buy_base": 707618.5, "taker_buy_quote": 154681.85502 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2192, "high": 0.22, "low": 0.2175, "close": 0.218, "volume": 1035114.5, "close_time": 1766998799999, "quote_volume": 226757.3945, "trades": 1840, "taker_buy_base": 508869.0, "taker_buy_quote": 111523.32154 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.218, "high": 0.2182, "low": 0.2126, "close": 0.2149, "volume": 2492790.0, "close_time": 1767002399999, "quote_volume": 536417.85199, "trades": 4113, "taker_buy_base": 1032196.7, "taker_buy_quote": 222078.42202 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.2149, "high": 0.2166, "low": 0.2145, "close": 0.2157, "volume": 1128041.4, "close_time": 1767005999999, "quote_volume": 243180.47771, "trades": 1853, "taker_buy_base": 497523.2, "taker_buy_quote": 107246.77155 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.2156, "high": 0.2162, "low": 0.2148, "close": 0.2149, "volume": 1012595.9, "close_time": 1767009599999, "quote_volume": 218185.10172, "trades": 1501, "taker_buy_base": 544929.5, "taker_buy_quote": 117441.46609 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2149, "high": 0.2152, "low": 0.2104, "close": 0.2134, "volume": 3427591.3, "close_time": 1767013199999, "quote_volume": 729178.53268, "trades": 5457, "taker_buy_base": 1611762.5, "taker_buy_quote": 343093.60386 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.2134, "high": 0.2145, "low": 0.2119, "close": 0.2131, "volume": 2284730.5, "close_time": 1767016799999, "quote_volume": 487161.00437, "trades": 2889, "taker_buy_base": 1266712.5, "taker_buy_quote": 270114.52423 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.2131, "high": 0.2167, "low": 0.2119, "close": 0.2127, "volume": 3616172.1, "close_time": 1767020399999, "quote_volume": 773365.80121, "trades": 5053, "taker_buy_base": 2007104.7, "taker_buy_quote": 429724.72221 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.2126, "high": 0.2148, "low": 0.2118, "close": 0.2131, "volume": 2263427.0, "close_time": 1767023999999, "quote_volume": 483033.37402, "trades": 2711, "taker_buy_base": 1233681.5, "taker_buy_quote": 263346.02707 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2131, "high": 0.2134, "low": 0.211, "close": 0.211, "volume": 2127259.3, "close_time": 1767027599999, "quote_volume": 450899.16435, "trades": 2463, "taker_buy_base": 1000156.7, "taker_buy_quote": 212010.41753 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.2109, "high": 0.2132, "low": 0.2102, "close": 0.2131, "volume": 2563235.5, "close_time": 1767031199999, "quote_volume": 541630.92554, "trades": 3429, "taker_buy_base": 1210392.3, "taker_buy_quote": 255803.37764 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.2131, "high": 0.2134, "low": 0.2092, "close": 0.2099, "volume": 2251015.6, "close_time": 1767034799999, "quote_volume": 476021.18612, "trades": 3641, "taker_buy_base": 908850.1, "taker_buy_quote": 192252.66248 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.2098, "high": 0.2116, "low": 0.209, "close": 0.2095, "volume": 1490886.2, "close_time": 1767038399999, "quote_volume": 313326.32338, "trades": 2461, "taker_buy_base": 967185.8, "taker_buy_quote": 203280.91159 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2095, "high": 0.2103, "low": 0.2084, "close": 0.2093, "volume": 1316255.0, "close_time": 1767041999999, "quote_volume": 275166.4177, "trades": 1804, "taker_buy_base": 723816.8, "taker_buy_quote": 151352.28211 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.2092, "high": 0.2106, "low": 0.2091, "close": 0.2096, "volume": 1084652.8, "close_time": 1767045599999, "quote_volume": 227693.22893, "trades": 1709, "taker_buy_base": 520818.1, "taker_buy_quote": 109386.03121 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.2095, "high": 0.2105, "low": 0.2091, "close": 0.2103, "volume": 461944.0, "close_time": 1767049199999, "quote_volume": 96848.56842, "trades": 862, "taker_buy_base": 212819.9, "taker_buy_quote": 44638.0717 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.2103, "high": 0.2107, "low": 0.2089, "close": 0.209, "volume": 838207.0, "close_time": 1767052799999, "quote_volume": 175771.14155, "trades": 1268, "taker_buy_base": 322137.4, "taker_buy_quote": 67596.82156 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.209, "high": 0.2101, "low": 0.2075, "close": 0.2084, "volume": 1705823.6, "close_time": 1767056399999, "quote_volume": 355969.27906, "trades": 1722, "taker_buy_base": 1088773.3, "taker_buy_quote": 227325.33244 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.2084, "high": 0.2094, "low": 0.2078, "close": 0.2087, "volume": 705633.3, "close_time": 1767059999999, "quote_volume": 147251.63585, "trades": 1057, "taker_buy_base": 395522.4, "taker_buy_quote": 82568.59086 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.2088, "high": 0.209, "low": 0.2079, "close": 0.2081, "volume": 659041.4, "close_time": 1767063599999, "quote_volume": 137292.87226, "trades": 1112, "taker_buy_base": 327683.1, "taker_buy_quote": 68267.95411 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.208, "high": 0.2095, "low": 0.207, "close": 0.2091, "volume": 794130.5, "close_time": 1767067199999, "quote_volume": 165228.80054, "trades": 1141, "taker_buy_base": 412008.0, "taker_buy_quote": 85773.59315 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.209, "high": 0.2096, "low": 0.2081, "close": 0.2088, "volume": 967710.6, "close_time": 1767070799999, "quote_volume": 202141.7404, "trades": 1040, "taker_buy_base": 439354.8, "taker_buy_quote": 91820.88621 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.2087, "high": 0.2088, "low": 0.2067, "close": 0.208, "volume": 807583.2, "close_time": 1767074399999, "quote_volume": 167624.60026, "trades": 1041, "taker_buy_base": 285451.6, "taker_buy_quote": 59284.51189 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.2079, "high": 0.2094, "low": 0.2079, "close": 0.2085, "volume": 878255.7, "close_time": 1767077999999, "quote_volume": 183362.80753, "trades": 1218, "taker_buy_base": 457718.4, "taker_buy_quote": 95540.15107 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.2085, "high": 0.2091, "low": 0.2079, "close": 0.208, "volume": 811857.8, "close_time": 1767081599999, "quote_volume": 169218.60271, "trades": 1273, "taker_buy_base": 369676.4, "taker_buy_quote": 77097.36468 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2081, "high": 0.2119, "low": 0.2081, "close": 0.2096, "volume": 1645595.1, "close_time": 1767085199999, "quote_volume": 346612.01472, "trades": 2156, "taker_buy_base": 964209.9, "taker_buy_quote": 203009.15687 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.2095, "high": 0.2102, "low": 0.2084, "close": 0.2095, "volume": 934100.3, "close_time": 1767088799999, "quote_volume": 195350.16478, "trades": 1457, "taker_buy_base": 404548.4, "taker_buy_quote": 84662.07179 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.2094, "high": 0.2098, "low": 0.2088, "close": 0.2093, "volume": 988385.6, "close_time": 1767092399999, "quote_volume": 206852.74319, "trades": 1454, "taker_buy_base": 434216.4, "taker_buy_quote": 90901.22833 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.2092, "high": 0.2094, "low": 0.2082, "close": 0.209, "volume": 1044468.6, "close_time": 1767095999999, "quote_volume": 218034.50646, "trades": 1544, "taker_buy_base": 631652.7, "taker_buy_quote": 131851.72064 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2091, "high": 0.2094, "low": 0.2081, "close": 0.2084, "volume": 967991.9, "close_time": 1767099599999, "quote_volume": 202040.00219, "trades": 1210, "taker_buy_base": 473716.1, "taker_buy_quote": 98901.38315 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.2085, "high": 0.209, "low": 0.2079, "close": 0.2084, "volume": 1206345.3, "close_time": 1767103199999, "quote_volume": 251498.0982, "trades": 1426, "taker_buy_base": 515585.7, "taker_buy_quote": 107564.10457 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.2083, "high": 0.2117, "low": 0.2063, "close": 0.2111, "volume": 4155183.8, "close_time": 1767106799999, "quote_volume": 867397.91112, "trades": 5802, "taker_buy_base": 2070668.1, "taker_buy_quote": 432108.06259 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.2111, "high": 0.2115, "low": 0.2089, "close": 0.2108, "volume": 1266276.4, "close_time": 1767110399999, "quote_volume": 265752.02201, "trades": 2315, "taker_buy_base": 621037.9, "taker_buy_quote": 130333.68031 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2108, "high": 0.2115, "low": 0.2085, "close": 0.2092, "volume": 1760285.3, "close_time": 1767113999999, "quote_volume": 369656.41713, "trades": 2118, "taker_buy_base": 734525.0, "taker_buy_quote": 154177.039 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.2092, "high": 0.2101, "low": 0.207, "close": 0.2076, "volume": 2699912.2, "close_time": 1767117599999, "quote_volume": 563367.39426, "trades": 3503, "taker_buy_base": 1297082.3, "taker_buy_quote": 270737.49775 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.2076, "high": 0.2084, "low": 0.2073, "close": 0.2078, "volume": 589839.1, "close_time": 1767121199999, "quote_volume": 122619.65565, "trades": 1123, "taker_buy_base": 244657.0, "taker_buy_quote": 50872.98068 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.2078, "high": 0.2088, "low": 0.2061, "close": 0.2084, "volume": 1067595.8, "close_time": 1767124799999, "quote_volume": 221293.85222, "trades": 1760, "taker_buy_base": 548546.6, "taker_buy_quote": 113737.51326 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2083, "high": 0.2083, "low": 0.2065, "close": 0.2067, "volume": 744390.6, "close_time": 1767128399999, "quote_volume": 154372.39638, "trades": 1705, "taker_buy_base": 302025.9, "taker_buy_quote": 62610.27976 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.2066, "high": 0.2075, "low": 0.2064, "close": 0.2067, "volume": 679461.2, "close_time": 1767131999999, "quote_volume": 140649.05998, "trades": 1056, "taker_buy_base": 217564.3, "taker_buy_quote": 45030.67698 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.2067, "high": 0.2073, "low": 0.2065, "close": 0.207, "volume": 1438951.6, "close_time": 1767135599999, "quote_volume": 297795.23528, "trades": 1494, "taker_buy_base": 484868.1, "taker_buy_quote": 100360.35055 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.207, "high": 0.208, "low": 0.2068, "close": 0.2075, "volume": 338848.3, "close_time": 1767139199999, "quote_volume": 70309.72493, "trades": 710, "taker_buy_base": 174760.9, "taker_buy_quote": 36268.80486 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2075, "high": 0.2075, "low": 0.2062, "close": 0.2068, "volume": 671010.1, "close_time": 1767142799999, "quote_volume": 138696.53592, "trades": 1311, "taker_buy_base": 286543.9, "taker_buy_quote": 59216.77322 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.2067, "high": 0.2102, "low": 0.2065, "close": 0.2098, "volume": 968821.9, "close_time": 1767146399999, "quote_volume": 202271.89585, "trades": 1439, "taker_buy_base": 534598.2, "taker_buy_quote": 111620.78495 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.2097, "high": 0.2103, "low": 0.2091, "close": 0.2094, "volume": 960076.3, "close_time": 1767149999999, "quote_volume": 201341.34651, "trades": 1535, "taker_buy_base": 404976.9, "taker_buy_quote": 84943.69855 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.2095, "high": 0.2101, "low": 0.2082, "close": 0.2093, "volume": 735204.9, "close_time": 1767153599999, "quote_volume": 153739.52359, "trades": 822, "taker_buy_base": 332094.5, "taker_buy_quote": 69473.30244 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2093, "high": 0.2096, "low": 0.2088, "close": 0.2089, "volume": 394550.7, "close_time": 1767157199999, "quote_volume": 82556.86312, "trades": 712, "taker_buy_base": 170178.0, "taker_buy_quote": 35610.87359 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.2088, "high": 0.2095, "low": 0.2086, "close": 0.2091, "volume": 442305.4, "close_time": 1767160799999, "quote_volume": 92455.63253, "trades": 635, "taker_buy_base": 206788.1, "taker_buy_quote": 43234.21539 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.2092, "high": 0.2093, "low": 0.2082, "close": 0.2084, "volume": 454599.2, "close_time": 1767164399999, "quote_volume": 94821.25398, "trades": 654, "taker_buy_base": 180148.6, "taker_buy_quote": 37579.04632 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.2084, "high": 0.2084, "low": 0.2075, "close": 0.2078, "volume": 533370.9, "close_time": 1767167999999, "quote_volume": 110858.80844, "trades": 807, "taker_buy_base": 250244.7, "taker_buy_quote": 52020.57132 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2078, "high": 0.2089, "low": 0.2062, "close": 0.2067, "volume": 919862.2, "close_time": 1767171599999, "quote_volume": 190864.58103, "trades": 1643, "taker_buy_base": 394046.7, "taker_buy_quote": 81773.96022 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.2067, "high": 0.208, "low": 0.2064, "close": 0.2077, "volume": 977682.3, "close_time": 1767175199999, "quote_volume": 202257.39029, "trades": 1058, "taker_buy_base": 363840.8, "taker_buy_quote": 75304.87776 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.2077, "high": 0.2083, "low": 0.2066, "close": 0.207, "volume": 601547.7, "close_time": 1767178799999, "quote_volume": 124750.77246, "trades": 906, "taker_buy_base": 313318.9, "taker_buy_quote": 64981.80214 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.2069, "high": 0.2085, "low": 0.2069, "close": 0.208, "volume": 965544.7, "close_time": 1767182399999, "quote_volume": 200756.67195, "trades": 1409, "taker_buy_base": 536939.4, "taker_buy_quote": 111618.18615 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2079, "high": 0.2081, "low": 0.2058, "close": 0.2063, "volume": 1150089.9, "close_time": 1767185999999, "quote_volume": 237901.43509, "trades": 1475, "taker_buy_base": 464604.0, "taker_buy_quote": 96100.05085 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.2063, "high": 0.2072, "low": 0.2059, "close": 0.2068, "volume": 697941.2, "close_time": 1767189599999, "quote_volume": 143981.18199, "trades": 1004, "taker_buy_base": 310514.8, "taker_buy_quote": 64064.95049 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.2068, "high": 0.2083, "low": 0.205, "close": 0.2062, "volume": 1382766.2, "close_time": 1767193199999, "quote_volume": 285317.58158, "trades": 2452, "taker_buy_base": 613185.7, "taker_buy_quote": 126543.71633 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.2062, "high": 0.2064, "low": 0.2045, "close": 0.2056, "volume": 2328281.2, "close_time": 1767196799999, "quote_volume": 478806.47268, "trades": 2537, "taker_buy_base": 947545.7, "taker_buy_quote": 194795.71258 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2056, "high": 0.2064, "low": 0.192, "close": 0.2004, "volume": 10132217.7, "close_time": 1767200399999, "quote_volume": 2029099.37854, "trades": 9500, "taker_buy_base": 4565389.3, "taker_buy_quote": 913449.35821 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.2003, "high": 0.2015, "low": 0.1988, "close": 0.2002, "volume": 2792868.4, "close_time": 1767203999999, "quote_volume": 558874.10717, "trades": 3537, "taker_buy_base": 1405772.7, "taker_buy_quote": 281244.02667 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.2001, "high": 0.2018, "low": 0.1994, "close": 0.1999, "volume": 1146870.6, "close_time": 1767207599999, "quote_volume": 230376.87409, "trades": 1848, "taker_buy_base": 587269.3, "taker_buy_quote": 118001.68514 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1999, "high": 0.2028, "low": 0.1998, "close": 0.2014, "volume": 999745.3, "close_time": 1767211199999, "quote_volume": 201719.23559, "trades": 1697, "taker_buy_base": 528082.2, "taker_buy_quote": 106534.67806 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2014, "high": 0.203, "low": 0.1992, "close": 0.2024, "volume": 2027854.0, "close_time": 1767214799999, "quote_volume": 407026.82025, "trades": 2933, "taker_buy_base": 1162094.4, "taker_buy_quote": 233250.75926 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.2024, "high": 0.2028, "low": 0.2013, "close": 0.2015, "volume": 1052977.5, "close_time": 1767218399999, "quote_volume": 212779.78349, "trades": 1427, "taker_buy_base": 471004.2, "taker_buy_quote": 95204.54089 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.2015, "high": 0.2016, "low": 0.2, "close": 0.2005, "volume": 1004560.9, "close_time": 1767221999999, "quote_volume": 201822.03774, "trades": 1697, "taker_buy_base": 551599.6, "taker_buy_quote": 110835.09843 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.2005, "high": 0.2005, "low": 0.1984, "close": 0.1986, "volume": 913644.2, "close_time": 1767225599999, "quote_volume": 182180.10919, "trades": 1507, "taker_buy_base": 385154.6, "taker_buy_quote": 76804.62071 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1987, "high": 0.201, "low": 0.1985, "close": 0.2, "volume": 708210.8, "close_time": 1767229199999, "quote_volume": 141553.73733, "trades": 1141, "taker_buy_base": 406540.0, "taker_buy_quote": 81223.09537 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1999, "high": 0.2014, "low": 0.1993, "close": 0.2003, "volume": 884805.6, "close_time": 1767232799999, "quote_volume": 177232.25584, "trades": 1411, "taker_buy_base": 461795.9, "taker_buy_quote": 92492.03185 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.2003, "high": 0.2009, "low": 0.1999, "close": 0.2007, "volume": 983734.8, "close_time": 1767236399999, "quote_volume": 197105.02754, "trades": 1387, "taker_buy_base": 477736.5, "taker_buy_quote": 95738.45929 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.2007, "high": 0.2007, "low": 0.199, "close": 0.1992, "volume": 922918.6, "close_time": 1767239999999, "quote_volume": 184355.90674, "trades": 3829, "taker_buy_base": 383726.0, "taker_buy_quote": 76674.3232 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1992, "high": 0.1994, "low": 0.1983, "close": 0.1992, "volume": 1011239.5, "close_time": 1767243599999, "quote_volume": 201058.91274, "trades": 2372, "taker_buy_base": 501700.0, "taker_buy_quote": 99753.69195 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1992, "high": 0.2001, "low": 0.1986, "close": 0.1988, "volume": 1410726.8, "close_time": 1767247199999, "quote_volume": 281294.71607, "trades": 2178, "taker_buy_base": 496527.3, "taker_buy_quote": 99021.57937 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1989, "high": 0.1994, "low": 0.1981, "close": 0.1986, "volume": 1040346.0, "close_time": 1767250799999, "quote_volume": 206792.53042, "trades": 1484, "taker_buy_base": 521491.4, "taker_buy_quote": 103670.74712 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1985, "high": 0.1993, "low": 0.1982, "close": 0.1991, "volume": 833106.0, "close_time": 1767254399999, "quote_volume": 165645.77688, "trades": 1008, "taker_buy_base": 545145.0, "taker_buy_quote": 108432.73783 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1991, "high": 0.2002, "low": 0.1991, "close": 0.2001, "volume": 856513.4, "close_time": 1767257999999, "quote_volume": 170948.37569, "trades": 2433, "taker_buy_base": 485662.1, "taker_buy_quote": 96957.95229 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.2002, "high": 0.2014, "low": 0.2002, "close": 0.2004, "volume": 957998.4, "close_time": 1767261599999, "quote_volume": 192417.71941, "trades": 1575, "taker_buy_base": 520566.2, "taker_buy_quote": 104591.70132 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.2004, "high": 0.2017, "low": 0.2004, "close": 0.2017, "volume": 686667.2, "close_time": 1767265199999, "quote_volume": 138219.26576, "trades": 883, "taker_buy_base": 325693.4, "taker_buy_quote": 65549.69262 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.2017, "high": 0.2023, "low": 0.2012, "close": 0.2023, "volume": 612100.1, "close_time": 1767268799999, "quote_volume": 123455.77498, "trades": 995, "taker_buy_base": 363387.6, "taker_buy_quote": 73302.42763 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2022, "high": 0.2024, "low": 0.2008, "close": 0.2013, "volume": 782119.5, "close_time": 1767272399999, "quote_volume": 157606.03877, "trades": 1155, "taker_buy_base": 421470.4, "taker_buy_quote": 84929.81141 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.2013, "high": 0.2058, "low": 0.2011, "close": 0.2056, "volume": 1292461.9, "close_time": 1767275999999, "quote_volume": 263931.69039, "trades": 2532, "taker_buy_base": 853406.4, "taker_buy_quote": 174226.80627 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.2056, "high": 0.2081, "low": 0.2046, "close": 0.2068, "volume": 4549893.6, "close_time": 1767279599999, "quote_volume": 938206.38412, "trades": 6709, "taker_buy_base": 2364987.9, "taker_buy_quote": 487617.62777 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.2068, "high": 0.2108, "low": 0.2062, "close": 0.2092, "volume": 2439516.8, "close_time": 1767283199999, "quote_volume": 507656.35726, "trades": 4463, "taker_buy_base": 1237584.3, "taker_buy_quote": 257520.46553 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2092, "high": 0.2101, "low": 0.2082, "close": 0.2096, "volume": 1984467.8, "close_time": 1767286799999, "quote_volume": 415119.13261, "trades": 3290, "taker_buy_base": 1110892.6, "taker_buy_quote": 232435.00794 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.2097, "high": 0.2115, "low": 0.2094, "close": 0.2107, "volume": 3062570.1, "close_time": 1767290399999, "quote_volume": 644309.24014, "trades": 6378, "taker_buy_base": 1482618.8, "taker_buy_quote": 311978.14144 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.2108, "high": 0.2114, "low": 0.209, "close": 0.2097, "volume": 1430572.4, "close_time": 1767293999999, "quote_volume": 300430.23512, "trades": 4402, "taker_buy_base": 630709.0, "taker_buy_quote": 132479.97565 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.2097, "high": 0.2114, "low": 0.2091, "close": 0.2114, "volume": 964758.0, "close_time": 1767297599999, "quote_volume": 202709.13909, "trades": 2762, "taker_buy_base": 509110.9, "taker_buy_quote": 107017.80707 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2114, "high": 0.2133, "low": 0.2105, "close": 0.2112, "volume": 1750967.8, "close_time": 1767301199999, "quote_volume": 370725.73376, "trades": 5601, "taker_buy_base": 808182.3, "taker_buy_quote": 171159.97977 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.2111, "high": 0.2118, "low": 0.2103, "close": 0.2116, "volume": 955091.6, "close_time": 1767304799999, "quote_volume": 201632.57968, "trades": 2895, "taker_buy_base": 349045.3, "taker_buy_quote": 73698.28825 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.2117, "high": 0.2146, "low": 0.2117, "close": 0.2143, "volume": 1759451.6, "close_time": 1767308399999, "quote_volume": 374704.88478, "trades": 3760, "taker_buy_base": 895271.2, "taker_buy_quote": 190581.28739 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.2143, "high": 0.2155, "low": 0.2129, "close": 0.2133, "volume": 2734747.5, "close_time": 1767311999999, "quote_volume": 585284.75678, "trades": 4756, "taker_buy_base": 995571.6, "taker_buy_quote": 213005.84168 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2132, "high": 0.2143, "low": 0.2123, "close": 0.2131, "volume": 2057671.0, "close_time": 1767315599999, "quote_volume": 438815.98009, "trades": 3671, "taker_buy_base": 935169.0, "taker_buy_quote": 199413.92424 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.2131, "high": 0.2144, "low": 0.2128, "close": 0.2136, "volume": 1701621.3, "close_time": 1767319199999, "quote_volume": 363578.15124, "trades": 4388, "taker_buy_base": 636526.2, "taker_buy_quote": 136051.60146 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.2136, "high": 0.2148, "low": 0.2122, "close": 0.2145, "volume": 2133633.6, "close_time": 1767322799999, "quote_volume": 454777.09419, "trades": 4648, "taker_buy_base": 1069839.6, "taker_buy_quote": 228039.46387 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.2146, "high": 0.217, "low": 0.2137, "close": 0.2161, "volume": 2576897.9, "close_time": 1767326399999, "quote_volume": 554584.25299, "trades": 5832, "taker_buy_base": 1099240.8, "taker_buy_quote": 236609.36359 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2161, "high": 0.2167, "low": 0.213, "close": 0.2138, "volume": 1237668.7, "close_time": 1767329999999, "quote_volume": 265202.89447, "trades": 2415, "taker_buy_base": 479228.9, "taker_buy_quote": 102656.8692 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.2137, "high": 0.2142, "low": 0.2127, "close": 0.214, "volume": 803532.2, "close_time": 1767333599999, "quote_volume": 171451.55173, "trades": 1517, "taker_buy_base": 429673.5, "taker_buy_quote": 91670.92897 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.2141, "high": 0.2148, "low": 0.213, "close": 0.2132, "volume": 1129371.9, "close_time": 1767337199999, "quote_volume": 241673.33572, "trades": 1647, "taker_buy_base": 425513.0, "taker_buy_quote": 91084.03949 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.2133, "high": 0.2147, "low": 0.2113, "close": 0.2125, "volume": 2604976.1, "close_time": 1767340799999, "quote_volume": 554316.79924, "trades": 3065, "taker_buy_base": 1264616.8, "taker_buy_quote": 269431.77979 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2125, "high": 0.2132, "low": 0.2116, "close": 0.2124, "volume": 1613568.5, "close_time": 1767344399999, "quote_volume": 342644.47543, "trades": 2046, "taker_buy_base": 630863.0, "taker_buy_quote": 134065.57738 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.2124, "high": 0.2191, "low": 0.212, "close": 0.2177, "volume": 5515144.7, "close_time": 1767347999999, "quote_volume": 1188909.93963, "trades": 9164, "taker_buy_base": 2773838.5, "taker_buy_quote": 597528.29212 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.2177, "high": 0.2192, "low": 0.2164, "close": 0.2185, "volume": 4502519.9, "close_time": 1767351599999, "quote_volume": 981627.45015, "trades": 5970, "taker_buy_base": 1888254.8, "taker_buy_quote": 411700.69345 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.2185, "high": 0.2186, "low": 0.2156, "close": 0.2171, "volume": 3868100.7, "close_time": 1767355199999, "quote_volume": 839668.1974, "trades": 4541, "taker_buy_base": 1681019.6, "taker_buy_quote": 365002.2488 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2171, "high": 0.22, "low": 0.216, "close": 0.219, "volume": 2622964.7, "close_time": 1767358799999, "quote_volume": 572041.16049, "trades": 3940, "taker_buy_base": 1329694.8, "taker_buy_quote": 290026.59782 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.2191, "high": 0.2199, "low": 0.2182, "close": 0.2184, "volume": 2722556.8, "close_time": 1767362399999, "quote_volume": 596351.5149, "trades": 3214, "taker_buy_base": 1304746.7, "taker_buy_quote": 285946.22024 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.2183, "high": 0.2219, "low": 0.2153, "close": 0.2192, "volume": 8322881.8, "close_time": 1767365999999, "quote_volume": 1817864.49881, "trades": 10982, "taker_buy_base": 4017253.5, "taker_buy_quote": 878284.79557 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.2192, "high": 0.2205, "low": 0.217, "close": 0.2187, "volume": 5026361.0, "close_time": 1767369599999, "quote_volume": 1099076.90324, "trades": 6870, "taker_buy_base": 2324529.0, "taker_buy_quote": 508534.24698 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2187, "high": 0.2235, "low": 0.2179, "close": 0.2234, "volume": 5747728.1, "close_time": 1767373199999, "quote_volume": 1270016.02676, "trades": 8601, "taker_buy_base": 2854722.7, "taker_buy_quote": 631062.13665 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.2234, "high": 0.226, "low": 0.2234, "close": 0.2249, "volume": 5298381.9, "close_time": 1767376799999, "quote_volume": 1191737.7565, "trades": 7007, "taker_buy_base": 2461709.3, "taker_buy_quote": 553793.12679 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.225, "high": 0.2278, "low": 0.2234, "close": 0.2249, "volume": 5147206.2, "close_time": 1767380399999, "quote_volume": 1162105.90772, "trades": 4922, "taker_buy_base": 1761389.8, "taker_buy_quote": 397594.28331 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.225, "high": 0.2279, "low": 0.2248, "close": 0.2275, "volume": 2750650.2, "close_time": 1767383999999, "quote_volume": 622073.26383, "trades": 4695, "taker_buy_base": 1556532.7, "taker_buy_quote": 352076.19953 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2275, "high": 0.2288, "low": 0.2249, "close": 0.2264, "volume": 2760619.4, "close_time": 1767387599999, "quote_volume": 626596.09633, "trades": 3711, "taker_buy_base": 1177076.8, "taker_buy_quote": 267073.5059 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.2264, "high": 0.2292, "low": 0.2256, "close": 0.229, "volume": 1988628.6, "close_time": 1767391199999, "quote_volume": 452205.25611, "trades": 3785, "taker_buy_base": 1113053.8, "taker_buy_quote": 253055.14463 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.229, "high": 0.2317, "low": 0.2282, "close": 0.2304, "volume": 2296701.0, "close_time": 1767394799999, "quote_volume": 527523.38153, "trades": 4637, "taker_buy_base": 1135204.1, "taker_buy_quote": 260619.33936 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.2304, "high": 0.2313, "low": 0.2295, "close": 0.2302, "volume": 1722159.6, "close_time": 1767398399999, "quote_volume": 396779.92164, "trades": 2670, "taker_buy_base": 778010.4, "taker_buy_quote": 179275.29433 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2302, "high": 0.2314, "low": 0.2287, "close": 0.2293, "volume": 1269226.8, "close_time": 1767401999999, "quote_volume": 291794.2504, "trades": 2451, "taker_buy_base": 577038.7, "taker_buy_quote": 132726.58257 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.2293, "high": 0.2295, "low": 0.228, "close": 0.229, "volume": 1018532.1, "close_time": 1767405599999, "quote_volume": 232864.52534, "trades": 1717, "taker_buy_base": 376624.9, "taker_buy_quote": 86126.09524 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.2289, "high": 0.2325, "low": 0.2282, "close": 0.2314, "volume": 1638813.8, "close_time": 1767409199999, "quote_volume": 378253.62679, "trades": 2270, "taker_buy_base": 827540.3, "taker_buy_quote": 191007.07921 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.2314, "high": 0.2354, "low": 0.2307, "close": 0.2346, "volume": 2150843.7, "close_time": 1767412799999, "quote_volume": 501070.58647, "trades": 3144, "taker_buy_base": 1212716.1, "taker_buy_quote": 282660.26911 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2346, "high": 0.2349, "low": 0.2332, "close": 0.2339, "volume": 1440379.3, "close_time": 1767416399999, "quote_volume": 337255.68122, "trades": 2437, "taker_buy_base": 601003.1, "taker_buy_quote": 140768.68117 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.2339, "high": 0.2356, "low": 0.2333, "close": 0.2346, "volume": 1884081.4, "close_time": 1767419999999, "quote_volume": 441952.71486, "trades": 2440, "taker_buy_base": 931956.3, "taker_buy_quote": 218656.68224 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.2346, "high": 0.2381, "low": 0.2317, "close": 0.2322, "volume": 3575651.2, "close_time": 1767423599999, "quote_volume": 841041.12406, "trades": 4982, "taker_buy_base": 1662838.7, "taker_buy_quote": 391087.25581 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.2321, "high": 0.2325, "low": 0.2264, "close": 0.2271, "volume": 3571303.9, "close_time": 1767427199999, "quote_volume": 817916.00999, "trades": 6524, "taker_buy_base": 1409521.6, "taker_buy_quote": 323020.40814 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.227, "high": 0.2282, "low": 0.2256, "close": 0.2275, "volume": 1723338.0, "close_time": 1767430799999, "quote_volume": 391498.60519, "trades": 3258, "taker_buy_base": 810297.9, "taker_buy_quote": 184183.69847 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.2275, "high": 0.2289, "low": 0.2261, "close": 0.2273, "volume": 1828888.7, "close_time": 1767434399999, "quote_volume": 415837.66289, "trades": 2884, "taker_buy_base": 861900.3, "taker_buy_quote": 195990.77517 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.2273, "high": 0.2293, "low": 0.2262, "close": 0.2283, "volume": 3460400.2, "close_time": 1767437999999, "quote_volume": 788289.136, "trades": 2533, "taker_buy_base": 1351671.0, "taker_buy_quote": 307503.42049 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.2283, "high": 0.2293, "low": 0.2271, "close": 0.229, "volume": 1917893.6, "close_time": 1767441599999, "quote_volume": 438095.53858, "trades": 2213, "taker_buy_base": 1007801.1, "taker_buy_quote": 230252.3689 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.229, "high": 0.232, "low": 0.2285, "close": 0.2305, "volume": 2576420.1, "close_time": 1767445199999, "quote_volume": 594060.55037, "trades": 4408, "taker_buy_base": 1251130.4, "taker_buy_quote": 288498.95992 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.2305, "high": 0.232, "low": 0.2302, "close": 0.231, "volume": 1574397.7, "close_time": 1767448799999, "quote_volume": 363883.87169, "trades": 2855, "taker_buy_base": 899920.7, "taker_buy_quote": 208012.27605 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.231, "high": 0.2318, "low": 0.2299, "close": 0.2302, "volume": 1908041.7, "close_time": 1767452399999, "quote_volume": 440625.41468, "trades": 2595, "taker_buy_base": 1114864.1, "taker_buy_quote": 257500.94229 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.2302, "high": 0.2302, "low": 0.2281, "close": 0.2289, "volume": 1743957.2, "close_time": 1767455999999, "quote_volume": 399473.00407, "trades": 2206, "taker_buy_base": 661117.0, "taker_buy_quote": 151465.41858 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.229, "high": 0.2338, "low": 0.2288, "close": 0.2324, "volume": 2081859.9, "close_time": 1767459599999, "quote_volume": 482580.25621, "trades": 2964, "taker_buy_base": 1295542.0, "taker_buy_quote": 300351.12891 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.2325, "high": 0.2331, "low": 0.2311, "close": 0.2317, "volume": 1732192.7, "close_time": 1767463199999, "quote_volume": 401692.74931, "trades": 2160, "taker_buy_base": 641464.9, "taker_buy_quote": 148769.37707 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.2317, "high": 0.2329, "low": 0.2299, "close": 0.2328, "volume": 1959140.5, "close_time": 1767466799999, "quote_volume": 452642.13578, "trades": 2679, "taker_buy_base": 956949.4, "taker_buy_quote": 221202.29419 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.2328, "high": 0.234, "low": 0.2317, "close": 0.2327, "volume": 1611066.0, "close_time": 1767470399999, "quote_volume": 375114.48056, "trades": 2040, "taker_buy_base": 973836.4, "taker_buy_quote": 226792.46144 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2327, "high": 0.2333, "low": 0.2304, "close": 0.2321, "volume": 1856057.3, "close_time": 1767473999999, "quote_volume": 430520.62107, "trades": 2500, "taker_buy_base": 811180.5, "taker_buy_quote": 188127.8392 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.2321, "high": 0.233, "low": 0.231, "close": 0.2319, "volume": 1203152.3, "close_time": 1767477599999, "quote_volume": 279055.66097, "trades": 1934, "taker_buy_base": 554178.5, "taker_buy_quote": 128555.7275 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.2318, "high": 0.2358, "low": 0.2312, "close": 0.2357, "volume": 1716830.4, "close_time": 1767481199999, "quote_volume": 401629.68442, "trades": 2932, "taker_buy_base": 1063511.9, "taker_buy_quote": 248872.98467 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.2357, "high": 0.2412, "low": 0.234, "close": 0.2404, "volume": 5977422.8, "close_time": 1767484799999, "quote_volume": 1423657.91775, "trades": 12092, "taker_buy_base": 2823250.0, "taker_buy_quote": 672682.99061 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2405, "high": 0.2568, "low": 0.239, "close": 0.2462, "volume": 23768646.2, "close_time": 1767488399999, "quote_volume": 5905287.31334, "trades": 65911, "taker_buy_base": 13242145.6, "taker_buy_quote": 3286300.66125 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.2463, "high": 0.2487, "low": 0.2442, "close": 0.2474, "volume": 4886875.2, "close_time": 1767491999999, "quote_volume": 1202958.17636, "trades": 12504, "taker_buy_base": 2378370.9, "taker_buy_quote": 584909.67782 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.2474, "high": 0.2498, "low": 0.2446, "close": 0.2454, "volume": 3470010.6, "close_time": 1767495599999, "quote_volume": 858513.12239, "trades": 9708, "taker_buy_base": 1836677.0, "taker_buy_quote": 454365.59651 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.2453, "high": 0.249, "low": 0.2446, "close": 0.246, "volume": 2294339.7, "close_time": 1767499199999, "quote_volume": 565901.5282, "trades": 8322, "taker_buy_base": 1203953.1, "taker_buy_quote": 296947.9224 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2459, "high": 0.2471, "low": 0.2442, "close": 0.2449, "volume": 2695064.7, "close_time": 1767502799999, "quote_volume": 661379.74308, "trades": 6580, "taker_buy_base": 1176334.2, "taker_buy_quote": 288865.75948 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.2448, "high": 0.2482, "low": 0.2446, "close": 0.2481, "volume": 1487856.7, "close_time": 1767506399999, "quote_volume": 365845.28415, "trades": 3018, "taker_buy_base": 861640.9, "taker_buy_quote": 211996.60938 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.2481, "high": 0.2491, "low": 0.2432, "close": 0.2439, "volume": 2025933.6, "close_time": 1767509999999, "quote_volume": 498013.81894, "trades": 4841, "taker_buy_base": 729842.4, "taker_buy_quote": 179657.00896 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.2439, "high": 0.249, "low": 0.2435, "close": 0.2474, "volume": 2270798.0, "close_time": 1767513599999, "quote_volume": 559437.87627, "trades": 4980, "taker_buy_base": 926269.7, "taker_buy_quote": 228041.47702 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2473, "high": 0.2485, "low": 0.2444, "close": 0.2476, "volume": 4514154.6, "close_time": 1767517199999, "quote_volume": 1112764.77971, "trades": 9095, "taker_buy_base": 2025580.5, "taker_buy_quote": 499415.01421 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.2476, "high": 0.2495, "low": 0.2462, "close": 0.2489, "volume": 2568625.4, "close_time": 1767520799999, "quote_volume": 636807.88343, "trades": 10447, "taker_buy_base": 1324673.0, "taker_buy_quote": 328372.86092 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.249, "high": 0.2515, "low": 0.2483, "close": 0.2501, "volume": 3982060.3, "close_time": 1767524399999, "quote_volume": 995516.5742, "trades": 11734, "taker_buy_base": 1905881.7, "taker_buy_quote": 476471.61504 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.2501, "high": 0.2565, "low": 0.2485, "close": 0.2537, "volume": 6192415.1, "close_time": 1767527999999, "quote_volume": 1569757.51276, "trades": 15624, "taker_buy_base": 2947221.4, "taker_buy_quote": 746884.31725 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2537, "high": 0.2598, "low": 0.253, "close": 0.2581, "volume": 7242051.5, "close_time": 1767531599999, "quote_volume": 1860378.08996, "trades": 17880, "taker_buy_base": 3583037.7, "taker_buy_quote": 920156.30206 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.2582, "high": 0.2638, "low": 0.2562, "close": 0.2631, "volume": 10215638.0, "close_time": 1767535199999, "quote_volume": 2659280.06942, "trades": 19915, "taker_buy_base": 4869332.1, "taker_buy_quote": 1267500.02208 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.2631, "high": 0.2644, "low": 0.257, "close": 0.2606, "volume": 7125642.2, "close_time": 1767538799999, "quote_volume": 1855922.72592, "trades": 16580, "taker_buy_base": 2980606.2, "taker_buy_quote": 777520.00345 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.2606, "high": 0.2629, "low": 0.2578, "close": 0.2623, "volume": 3432203.8, "close_time": 1767542399999, "quote_volume": 893301.65956, "trades": 11102, "taker_buy_base": 1820021.8, "taker_buy_quote": 473781.05164 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2622, "high": 0.2654, "low": 0.2606, "close": 0.2627, "volume": 4311097.7, "close_time": 1767545999999, "quote_volume": 1134824.7321, "trades": 10210, "taker_buy_base": 2099455.1, "taker_buy_quote": 552703.46795 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.2627, "high": 0.2645, "low": 0.2596, "close": 0.2618, "volume": 4630868.7, "close_time": 1767549599999, "quote_volume": 1212357.49851, "trades": 7838, "taker_buy_base": 1999890.7, "taker_buy_quote": 523576.9547 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.2619, "high": 0.2646, "low": 0.2586, "close": 0.2603, "volume": 6860222.0, "close_time": 1767553199999, "quote_volume": 1797319.73509, "trades": 10567, "taker_buy_base": 4623532.8, "taker_buy_quote": 1212815.58064 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.2602, "high": 0.2606, "low": 0.2545, "close": 0.2593, "volume": 5128317.9, "close_time": 1767556799999, "quote_volume": 1320180.23485, "trades": 11394, "taker_buy_base": 1781929.0, "taker_buy_quote": 458179.6806 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2592, "high": 0.2651, "low": 0.2587, "close": 0.2629, "volume": 4200474.7, "close_time": 1767560399999, "quote_volume": 1103411.2915, "trades": 7894, "taker_buy_base": 1854255.9, "taker_buy_quote": 486717.41673 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.2629, "high": 0.2656, "low": 0.2609, "close": 0.2643, "volume": 3775141.3, "close_time": 1767563999999, "quote_volume": 995359.83703, "trades": 8567, "taker_buy_base": 1583098.4, "taker_buy_quote": 417204.85099 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.2643, "high": 0.2686, "low": 0.2631, "close": 0.2679, "volume": 3228092.2, "close_time": 1767567599999, "quote_volume": 858515.00928, "trades": 8791, "taker_buy_base": 1825672.8, "taker_buy_quote": 485480.0932 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.2678, "high": 0.2702, "low": 0.2632, "close": 0.2655, "volume": 3831868.1, "close_time": 1767571199999, "quote_volume": 1021799.06026, "trades": 9755, "taker_buy_base": 1878998.7, "taker_buy_quote": 501162.9718 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2655, "high": 0.2734, "low": 0.2645, "close": 0.2712, "volume": 5464254.1, "close_time": 1767574799999, "quote_volume": 1468787.38708, "trades": 16803, "taker_buy_base": 2911746.8, "taker_buy_quote": 783412.49413 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.2713, "high": 0.2787, "low": 0.2705, "close": 0.2775, "volume": 6839270.0, "close_time": 1767578399999, "quote_volume": 1876349.86993, "trades": 19414, "taker_buy_base": 3739463.7, "taker_buy_quote": 1026918.1482 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.2775, "high": 0.2798, "low": 0.2709, "close": 0.2773, "volume": 5323036.1, "close_time": 1767581999999, "quote_volume": 1463078.12833, "trades": 16531, "taker_buy_base": 2724568.3, "taker_buy_quote": 748830.01747 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.2773, "high": 0.2932, "low": 0.2755, "close": 0.2907, "volume": 17270978.9, "close_time": 1767585599999, "quote_volume": 4940989.46297, "trades": 42526, "taker_buy_base": 9454589.6, "taker_buy_quote": 2705340.77963 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2907, "high": 0.2918, "low": 0.2792, "close": 0.2918, "volume": 9872092.3, "close_time": 1767589199999, "quote_volume": 2815047.36527, "trades": 34200, "taker_buy_base": 4415803.0, "taker_buy_quote": 1260870.55324 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.2918, "high": 0.294, "low": 0.2826, "close": 0.2833, "volume": 9625565.9, "close_time": 1767592799999, "quote_volume": 2779437.73134, "trades": 29499, "taker_buy_base": 4495433.8, "taker_buy_quote": 1297679.70005 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.2832, "high": 0.2896, "low": 0.2832, "close": 0.2834, "volume": 6354377.6, "close_time": 1767596399999, "quote_volume": 1817585.49154, "trades": 17584, "taker_buy_base": 2989532.0, "taker_buy_quote": 855169.23297 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.2834, "high": 0.2899, "low": 0.2807, "close": 0.2877, "volume": 6634070.4, "close_time": 1767599999999, "quote_volume": 1888752.50526, "trades": 20745, "taker_buy_base": 3052429.1, "taker_buy_quote": 870117.92114 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2877, "high": 0.2915, "low": 0.2841, "close": 0.287, "volume": 7031045.4, "close_time": 1767603599999, "quote_volume": 2026860.96911, "trades": 20704, "taker_buy_base": 3622336.8, "taker_buy_quote": 1044251.72923 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.2869, "high": 0.2881, "low": 0.2821, "close": 0.2832, "volume": 4945805.6, "close_time": 1767607199999, "quote_volume": 1407010.60917, "trades": 18048, "taker_buy_base": 2429286.8, "taker_buy_quote": 691173.34757 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.2831, "high": 0.2842, "low": 0.275, "close": 0.2809, "volume": 9077782.9, "close_time": 1767610799999, "quote_volume": 2537614.57642, "trades": 20822, "taker_buy_base": 3977884.3, "taker_buy_quote": 1111808.482 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.2809, "high": 0.2832, "low": 0.2773, "close": 0.28, "volume": 6464058.0, "close_time": 1767614399999, "quote_volume": 1812264.00833, "trades": 12487, "taker_buy_base": 2771428.0, "taker_buy_quote": 777444.05551 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2801, "high": 0.2941, "low": 0.2792, "close": 0.2893, "volume": 11852132.9, "close_time": 1767617999999, "quote_volume": 3401300.98468, "trades": 29717, "taker_buy_base": 6174588.9, "taker_buy_quote": 1772899.46187 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.2893, "high": 0.2925, "low": 0.2851, "close": 0.2853, "volume": 6040120.0, "close_time": 1767621599999, "quote_volume": 1741950.05531, "trades": 18276, "taker_buy_base": 2881246.5, "taker_buy_quote": 831225.74598 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.2853, "high": 0.2905, "low": 0.2812, "close": 0.2883, "volume": 10299989.9, "close_time": 1767625199999, "quote_volume": 2936452.01965, "trades": 23739, "taker_buy_base": 5406564.5, "taker_buy_quote": 1543399.46172 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.2884, "high": 0.2902, "low": 0.2825, "close": 0.2888, "volume": 4655649.6, "close_time": 1767628799999, "quote_volume": 1336463.98351, "trades": 15333, "taker_buy_base": 1964568.7, "taker_buy_quote": 564303.64942 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2888, "high": 0.289, "low": 0.282, "close": 0.285, "volume": 4892461.8, "close_time": 1767632399999, "quote_volume": 1394115.53902, "trades": 16382, "taker_buy_base": 2165271.8, "taker_buy_quote": 616563.139 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.2851, "high": 0.2894, "low": 0.2827, "close": 0.2865, "volume": 3071343.7, "close_time": 1767635999999, "quote_volume": 880406.82932, "trades": 11235, "taker_buy_base": 1280068.6, "taker_buy_quote": 366944.25086 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.2866, "high": 0.2898, "low": 0.285, "close": 0.2886, "volume": 3308066.0, "close_time": 1767639599999, "quote_volume": 949532.50516, "trades": 10810, "taker_buy_base": 1614834.4, "taker_buy_quote": 463426.27661 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.2885, "high": 0.2907, "low": 0.286, "close": 0.2868, "volume": 3675521.5, "close_time": 1767643199999, "quote_volume": 1059451.55831, "trades": 12239, "taker_buy_base": 1743934.6, "taker_buy_quote": 502881.55941 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2869, "high": 0.2934, "low": 0.2868, "close": 0.2883, "volume": 4034435.1, "close_time": 1767646799999, "quote_volume": 1170844.38359, "trades": 14451, "taker_buy_base": 1986241.5, "taker_buy_quote": 576625.6662 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.2884, "high": 0.2914, "low": 0.2874, "close": 0.2913, "volume": 2024844.1, "close_time": 1767650399999, "quote_volume": 585364.99202, "trades": 6843, "taker_buy_base": 987278.9, "taker_buy_quote": 285416.92571 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.2914, "high": 0.2951, "low": 0.2903, "close": 0.2939, "volume": 3324234.0, "close_time": 1767653999999, "quote_volume": 973363.89858, "trades": 11047, "taker_buy_base": 1719829.3, "taker_buy_quote": 503839.87273 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.294, "high": 0.2942, "low": 0.2878, "close": 0.2901, "volume": 4184414.4, "close_time": 1767657599999, "quote_volume": 1216554.1506, "trades": 7622, "taker_buy_base": 2085602.6, "taker_buy_quote": 606139.74202 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2901, "high": 0.2988, "low": 0.2817, "close": 0.2861, "volume": 8261627.5, "close_time": 1767661199999, "quote_volume": 2375647.30172, "trades": 19762, "taker_buy_base": 3833599.3, "taker_buy_quote": 1106084.76059 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.286, "high": 0.2913, "low": 0.2846, "close": 0.2854, "volume": 3632843.7, "close_time": 1767664799999, "quote_volume": 1044403.99684, "trades": 11922, "taker_buy_base": 1536514.1, "taker_buy_quote": 442479.3032 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.2853, "high": 0.2908, "low": 0.2846, "close": 0.2896, "volume": 2745464.1, "close_time": 1767668399999, "quote_volume": 790328.52205, "trades": 9856, "taker_buy_base": 1205359.6, "taker_buy_quote": 346977.03121 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.2895, "high": 0.2977, "low": 0.2887, "close": 0.2945, "volume": 3064492.9, "close_time": 1767671999999, "quote_volume": 901436.95582, "trades": 12273, "taker_buy_base": 1550203.7, "taker_buy_quote": 455885.31936 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2945, "high": 0.3013, "low": 0.2928, "close": 0.2968, "volume": 4639193.6, "close_time": 1767675599999, "quote_volume": 1385616.51284, "trades": 15261, "taker_buy_base": 2292638.6, "taker_buy_quote": 684845.08433 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.2969, "high": 0.3065, "low": 0.2959, "close": 0.3038, "volume": 6930755.0, "close_time": 1767679199999, "quote_volume": 2090640.91798, "trades": 22518, "taker_buy_base": 3447800.6, "taker_buy_quote": 1039887.1287 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.3038, "high": 0.3149, "low": 0.3001, "close": 0.3028, "volume": 10929472.6, "close_time": 1767682799999, "quote_volume": 3373430.9568, "trades": 30075, "taker_buy_base": 5053832.3, "taker_buy_quote": 1562166.88334 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.3028, "high": 0.3036, "low": 0.2957, "close": 0.2962, "volume": 6088449.8, "close_time": 1767686399999, "quote_volume": 1825447.07931, "trades": 18978, "taker_buy_base": 2567983.0, "taker_buy_quote": 770131.51688 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2962, "high": 0.3013, "low": 0.2898, "close": 0.2907, "volume": 6284194.9, "close_time": 1767689999999, "quote_volume": 1852352.45915, "trades": 18007, "taker_buy_base": 2764674.6, "taker_buy_quote": 814943.02106 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.2907, "high": 0.2948, "low": 0.2901, "close": 0.2932, "volume": 2980128.3, "close_time": 1767693599999, "quote_volume": 874500.28775, "trades": 9554, "taker_buy_base": 1372123.8, "taker_buy_quote": 402592.96639 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.2932, "high": 0.3017, "low": 0.2924, "close": 0.2999, "volume": 3991607.3, "close_time": 1767697199999, "quote_volume": 1187245.37596, "trades": 9836, "taker_buy_base": 2327411.5, "taker_buy_quote": 692040.87328 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.2999, "high": 0.3101, "low": 0.2996, "close": 0.3058, "volume": 6270299.1, "close_time": 1767700799999, "quote_volume": 1915798.75132, "trades": 19231, "taker_buy_base": 3006546.1, "taker_buy_quote": 918384.70324 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.3058, "high": 0.3129, "low": 0.3054, "close": 0.3097, "volume": 6390646.8, "close_time": 1767704399999, "quote_volume": 1978714.21431, "trades": 15878, "taker_buy_base": 2955982.0, "taker_buy_quote": 914365.50982 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.3096, "high": 0.3099, "low": 0.3029, "close": 0.3038, "volume": 5798228.6, "close_time": 1767707999999, "quote_volume": 1776489.51917, "trades": 15536, "taker_buy_base": 2691184.4, "taker_buy_quote": 824658.60499 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.3039, "high": 0.3098, "low": 0.2987, "close": 0.302, "volume": 7448810.2, "close_time": 1767711599999, "quote_volume": 2266724.49378, "trades": 22198, "taker_buy_base": 2946446.7, "taker_buy_quote": 896798.6403 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.3019, "high": 0.3043, "low": 0.2948, "close": 0.2977, "volume": 5367262.3, "close_time": 1767715199999, "quote_volume": 1606296.59022, "trades": 16566, "taker_buy_base": 2078068.0, "taker_buy_quote": 621053.87389 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2977, "high": 0.303, "low": 0.2879, "close": 0.2935, "volume": 11420585.5, "close_time": 1767718799999, "quote_volume": 3379851.959, "trades": 37737, "taker_buy_base": 5349664.0, "taker_buy_quote": 1587184.98956 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.2935, "high": 0.2952, "low": 0.2824, "close": 0.2847, "volume": 6850714.7, "close_time": 1767722399999, "quote_volume": 1983101.66609, "trades": 28062, "taker_buy_base": 3056055.6, "taker_buy_quote": 886726.47401 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.2847, "high": 0.2942, "low": 0.2841, "close": 0.2926, "volume": 4426156.5, "close_time": 1767725999999, "quote_volume": 1285442.56915, "trades": 17207, "taker_buy_base": 2496646.0, "taker_buy_quote": 725482.201 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.2926, "high": 0.2937, "low": 0.2895, "close": 0.2915, "volume": 2149166.5, "close_time": 1767729599999, "quote_volume": 626539.04205, "trades": 7287, "taker_buy_base": 855636.2, "taker_buy_quote": 249676.21869 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2915, "high": 0.302, "low": 0.2915, "close": 0.2996, "volume": 3403594.1, "close_time": 1767733199999, "quote_volume": 1012600.57317, "trades": 10180, "taker_buy_base": 1664358.7, "taker_buy_quote": 495785.72098 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2996, "high": 0.3063, "low": 0.2973, "close": 0.3007, "volume": 3509877.9, "close_time": 1767736799999, "quote_volume": 1058040.09305, "trades": 14095, "taker_buy_base": 1852030.2, "taker_buy_quote": 558317.85885 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.3006, "high": 0.3032, "low": 0.2941, "close": 0.2956, "volume": 3300307.7, "close_time": 1767740399999, "quote_volume": 982507.57614, "trades": 9917, "taker_buy_base": 1328223.5, "taker_buy_quote": 395870.19524 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2956, "high": 0.2992, "low": 0.2949, "close": 0.2955, "volume": 1793973.8, "close_time": 1767743999999, "quote_volume": 533186.6787, "trades": 6488, "taker_buy_base": 864205.0, "taker_buy_quote": 256886.77823 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2954, "high": 0.2957, "low": 0.2865, "close": 0.2869, "volume": 3787900.8, "close_time": 1767747599999, "quote_volume": 1101667.02084, "trades": 10037, "taker_buy_base": 1846830.1, "taker_buy_quote": 537237.48482 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.287, "high": 0.2889, "low": 0.2825, "close": 0.2841, "volume": 2973857.1, "close_time": 1767751199999, "quote_volume": 847873.31948, "trades": 8644, "taker_buy_base": 1171577.3, "taker_buy_quote": 334119.48731 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.2841, "high": 0.2878, "low": 0.2825, "close": 0.2853, "volume": 2996276.0, "close_time": 1767754799999, "quote_volume": 854041.52849, "trades": 8637, "taker_buy_base": 1191152.1, "taker_buy_quote": 339520.60477 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.2854, "high": 0.2878, "low": 0.2852, "close": 0.287, "volume": 2394351.6, "close_time": 1767758399999, "quote_volume": 685863.94434, "trades": 6330, "taker_buy_base": 1292013.9, "taker_buy_quote": 370169.4624 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.287, "high": 0.2889, "low": 0.2831, "close": 0.2839, "volume": 1587015.0, "close_time": 1767761999999, "quote_volume": 451954.11659, "trades": 4868, "taker_buy_base": 562613.6, "taker_buy_quote": 160362.4721 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.284, "high": 0.2873, "low": 0.2832, "close": 0.2842, "volume": 1235071.5, "close_time": 1767765599999, "quote_volume": 351638.00526, "trades": 4650, "taker_buy_base": 425205.2, "taker_buy_quote": 121149.93959 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.2842, "high": 0.2875, "low": 0.2842, "close": 0.2871, "volume": 1141341.9, "close_time": 1767769199999, "quote_volume": 326565.16502, "trades": 4220, "taker_buy_base": 488263.3, "taker_buy_quote": 139686.10155 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.2871, "high": 0.2919, "low": 0.2871, "close": 0.2917, "volume": 2050383.7, "close_time": 1767772799999, "quote_volume": 593436.66949, "trades": 5798, "taker_buy_base": 1184178.2, "taker_buy_quote": 342755.00866 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2916, "high": 0.2952, "low": 0.2908, "close": 0.2934, "volume": 2853862.2, "close_time": 1767776399999, "quote_volume": 834241.82331, "trades": 7678, "taker_buy_base": 1567346.3, "taker_buy_quote": 458292.12228 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.2935, "high": 0.2944, "low": 0.2872, "close": 0.2895, "volume": 3612330.6, "close_time": 1767779999999, "quote_volume": 1047065.89042, "trades": 13827, "taker_buy_base": 1488875.9, "taker_buy_quote": 431616.02938 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.2895, "high": 0.2904, "low": 0.2873, "close": 0.2882, "volume": 1634430.3, "close_time": 1767783599999, "quote_volume": 472141.37794, "trades": 7848, "taker_buy_base": 792678.8, "taker_buy_quote": 229057.1445 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.2881, "high": 0.2927, "low": 0.288, "close": 0.2913, "volume": 1819339.9, "close_time": 1767787199999, "quote_volume": 530033.39908, "trades": 7229, "taker_buy_base": 951494.8, "taker_buy_quote": 277104.6338 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2913, "high": 0.2928, "low": 0.2886, "close": 0.289, "volume": 1660154.6, "close_time": 1767790799999, "quote_volume": 481852.84484, "trades": 6070, "taker_buy_base": 775707.6, "taker_buy_quote": 225224.85725 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.2891, "high": 0.2893, "low": 0.284, "close": 0.2847, "volume": 3101923.9, "close_time": 1767794399999, "quote_volume": 887466.14989, "trades": 11060, "taker_buy_base": 1116860.2, "taker_buy_quote": 319445.75435 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.2847, "high": 0.2888, "low": 0.2775, "close": 0.2888, "volume": 8980193.7, "close_time": 1767797999999, "quote_volume": 2534181.82609, "trades": 28896, "taker_buy_base": 4439476.8, "taker_buy_quote": 1252228.24307 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.2888, "high": 0.289, "low": 0.2795, "close": 0.281, "volume": 5035165.1, "close_time": 1767801599999, "quote_volume": 1422062.34121, "trades": 17501, "taker_buy_base": 1936519.0, "taker_buy_quote": 546779.78395 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.281, "high": 0.2837, "low": 0.2766, "close": 0.2792, "volume": 3868661.4, "close_time": 1767805199999, "quote_volume": 1082851.18393, "trades": 9749, "taker_buy_base": 1752790.3, "taker_buy_quote": 491077.42869 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.2793, "high": 0.2821, "low": 0.2774, "close": 0.2784, "volume": 1983263.2, "close_time": 1767808799999, "quote_volume": 554287.99139, "trades": 6602, "taker_buy_base": 972540.4, "taker_buy_quote": 271799.74847 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.2784, "high": 0.2815, "low": 0.2771, "close": 0.2783, "volume": 2407304.5, "close_time": 1767812399999, "quote_volume": 670864.48233, "trades": 8692, "taker_buy_base": 1074329.7, "taker_buy_quote": 299425.06391 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.2783, "high": 0.281, "low": 0.2748, "close": 0.2799, "volume": 3933842.7, "close_time": 1767815999999, "quote_volume": 1092117.50904, "trades": 11380, "taker_buy_base": 2218506.5, "taker_buy_quote": 616260.1571 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2799, "high": 0.2806, "low": 0.2766, "close": 0.2784, "volume": 1471184.5, "close_time": 1767819599999, "quote_volume": 408907.59237, "trades": 5966, "taker_buy_base": 634333.5, "taker_buy_quote": 176375.41063 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.2784, "high": 0.2798, "low": 0.2773, "close": 0.2781, "volume": 1771829.5, "close_time": 1767823199999, "quote_volume": 493548.90853, "trades": 4390, "taker_buy_base": 709914.8, "taker_buy_quote": 197772.43338 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.278, "high": 0.2793, "low": 0.2737, "close": 0.2749, "volume": 1822590.8, "close_time": 1767826799999, "quote_volume": 503651.77386, "trades": 5421, "taker_buy_base": 804398.5, "taker_buy_quote": 222403.47029 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.2748, "high": 0.2779, "low": 0.2733, "close": 0.2748, "volume": 1490401.0, "close_time": 1767830399999, "quote_volume": 410331.04986, "trades": 5479, "taker_buy_base": 865176.8, "taker_buy_quote": 238200.03995 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2749, "high": 0.2763, "low": 0.2726, "close": 0.2756, "volume": 1575227.2, "close_time": 1767833999999, "quote_volume": 431801.4464, "trades": 4909, "taker_buy_base": 699495.2, "taker_buy_quote": 191902.88104 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.2757, "high": 0.2776, "low": 0.2752, "close": 0.2767, "volume": 1502646.6, "close_time": 1767837599999, "quote_volume": 415586.0489, "trades": 5744, "taker_buy_base": 828652.8, "taker_buy_quote": 229271.70193 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.2766, "high": 0.277, "low": 0.2736, "close": 0.2743, "volume": 1261133.2, "close_time": 1767841199999, "quote_volume": 346873.82376, "trades": 4140, "taker_buy_base": 443257.9, "taker_buy_quote": 121988.35469 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.2743, "high": 0.2761, "low": 0.2708, "close": 0.2729, "volume": 1665641.1, "close_time": 1767844799999, "quote_volume": 454911.41831, "trades": 4984, "taker_buy_base": 679470.5, "taker_buy_quote": 185696.77314 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2729, "high": 0.2764, "low": 0.2727, "close": 0.2753, "volume": 992834.7, "close_time": 1767848399999, "quote_volume": 273006.80579, "trades": 3710, "taker_buy_base": 512881.4, "taker_buy_quote": 141073.2227 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.2754, "high": 0.2799, "low": 0.275, "close": 0.2774, "volume": 1834128.4, "close_time": 1767851999999, "quote_volume": 509515.42162, "trades": 5006, "taker_buy_base": 940318.3, "taker_buy_quote": 261071.55023 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.2774, "high": 0.278, "low": 0.272, "close": 0.2723, "volume": 1882638.6, "close_time": 1767855599999, "quote_volume": 518779.91579, "trades": 7519, "taker_buy_base": 911459.9, "taker_buy_quote": 251108.01263 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.2724, "high": 0.2799, "low": 0.2711, "close": 0.2791, "volume": 3401882.0, "close_time": 1767859199999, "quote_volume": 939387.73261, "trades": 9557, "taker_buy_base": 1929651.8, "taker_buy_quote": 533504.61036 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2791, "high": 0.2833, "low": 0.2775, "close": 0.2784, "volume": 3027525.7, "close_time": 1767862799999, "quote_volume": 851239.92377, "trades": 9136, "taker_buy_base": 1640215.6, "taker_buy_quote": 461321.99854 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.2785, "high": 0.2813, "low": 0.2712, "close": 0.2719, "volume": 3232247.3, "close_time": 1767866399999, "quote_volume": 889100.87257, "trades": 8957, "taker_buy_base": 1319451.7, "taker_buy_quote": 363528.78119 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.2719, "high": 0.2731, "low": 0.267, "close": 0.272, "volume": 4580497.7, "close_time": 1767869999999, "quote_volume": 1236265.79753, "trades": 13410, "taker_buy_base": 2074695.5, "taker_buy_quote": 560109.11653 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.272, "high": 0.2731, "low": 0.2671, "close": 0.2693, "volume": 2730992.3, "close_time": 1767873599999, "quote_volume": 735541.88609, "trades": 9364, "taker_buy_base": 1059813.9, "taker_buy_quote": 285501.59044 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2693, "high": 0.27, "low": 0.266, "close": 0.2693, "volume": 3099658.6, "close_time": 1767877199999, "quote_volume": 830474.39439, "trades": 8911, "taker_buy_base": 1686731.3, "taker_buy_quote": 452055.10334 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.2693, "high": 0.2717, "low": 0.268, "close": 0.2698, "volume": 1738715.9, "close_time": 1767880799999, "quote_volume": 469781.41023, "trades": 6278, "taker_buy_base": 821015.9, "taker_buy_quote": 221928.06105 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.2697, "high": 0.2758, "low": 0.2661, "close": 0.2744, "volume": 5133847.1, "close_time": 1767884399999, "quote_volume": 1382654.90479, "trades": 14656, "taker_buy_base": 2304987.5, "taker_buy_quote": 621752.71157 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.2744, "high": 0.2942, "low": 0.2716, "close": 0.294, "volume": 10440264.8, "close_time": 1767887999999, "quote_volume": 2968584.6469, "trades": 28382, "taker_buy_base": 5963419.8, "taker_buy_quote": 1698114.47916 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2941, "high": 0.298, "low": 0.2863, "close": 0.2911, "volume": 13846792.9, "close_time": 1767891599999, "quote_volume": 4045095.97287, "trades": 41808, "taker_buy_base": 6168256.3, "taker_buy_quote": 1803895.52644 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.2912, "high": 0.2949, "low": 0.2858, "close": 0.2878, "volume": 4163909.1, "close_time": 1767895199999, "quote_volume": 1206994.55533, "trades": 16244, "taker_buy_base": 2016934.6, "taker_buy_quote": 585214.60929 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.2877, "high": 0.2882, "low": 0.2807, "close": 0.2829, "volume": 3145544.8, "close_time": 1767898799999, "quote_volume": 892642.2267, "trades": 10366, "taker_buy_base": 1505481.9, "taker_buy_quote": 427057.5669 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.2829, "high": 0.2847, "low": 0.2793, "close": 0.2804, "volume": 2835154.4, "close_time": 1767902399999, "quote_volume": 798037.98661, "trades": 10454, "taker_buy_base": 1151878.9, "taker_buy_quote": 324575.92424 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2805, "high": 0.2826, "low": 0.2756, "close": 0.282, "volume": 3642017.1, "close_time": 1767905999999, "quote_volume": 1016640.2802, "trades": 14167, "taker_buy_base": 1564218.5, "taker_buy_quote": 436562.16571 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.2821, "high": 0.2906, "low": 0.2819, "close": 0.2876, "volume": 4373905.3, "close_time": 1767909599999, "quote_volume": 1255820.04165, "trades": 15875, "taker_buy_base": 2673388.1, "taker_buy_quote": 766831.55721 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.2877, "high": 0.2906, "low": 0.2827, "close": 0.2845, "volume": 2407231.0, "close_time": 1767913199999, "quote_volume": 690518.85558, "trades": 6688, "taker_buy_base": 1205681.1, "taker_buy_quote": 345963.08158 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.2846, "high": 0.2887, "low": 0.2844, "close": 0.2853, "volume": 1532707.9, "close_time": 1767916799999, "quote_volume": 438748.92311, "trades": 5063, "taker_buy_base": 752235.3, "taker_buy_quote": 215353.2945 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2852, "high": 0.2863, "low": 0.282, "close": 0.2831, "volume": 1065259.3, "close_time": 1767920399999, "quote_volume": 302673.47595, "trades": 3909, "taker_buy_base": 548451.4, "taker_buy_quote": 155833.65349 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.2832, "high": 0.2854, "low": 0.2775, "close": 0.2803, "volume": 3370050.1, "close_time": 1767923999999, "quote_volume": 946540.60682, "trades": 10922, "taker_buy_base": 1338202.8, "taker_buy_quote": 376162.33062 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.2803, "high": 0.2824, "low": 0.2793, "close": 0.2794, "volume": 1124017.7, "close_time": 1767927599999, "quote_volume": 315654.04195, "trades": 5306, "taker_buy_base": 536793.8, "taker_buy_quote": 150781.45623 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.2794, "high": 0.2825, "low": 0.2784, "close": 0.2812, "volume": 1904649.3, "close_time": 1767931199999, "quote_volume": 534021.55874, "trades": 7172, "taker_buy_base": 935167.6, "taker_buy_quote": 262403.92263 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2813, "high": 0.2813, "low": 0.2777, "close": 0.278, "volume": 1122524.0, "close_time": 1767934799999, "quote_volume": 313189.8883, "trades": 4144, "taker_buy_base": 403941.4, "taker_buy_quote": 112744.39788 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.278, "high": 0.2815, "low": 0.277, "close": 0.2807, "volume": 1211865.6, "close_time": 1767938399999, "quote_volume": 337883.98517, "trades": 4625, "taker_buy_base": 521672.9, "taker_buy_quote": 145514.84054 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.2807, "high": 0.2849, "low": 0.2802, "close": 0.2844, "volume": 1617022.0, "close_time": 1767941999999, "quote_volume": 455899.49977, "trades": 6308, "taker_buy_base": 936458.9, "taker_buy_quote": 264096.52509 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.2845, "high": 0.2847, "low": 0.2815, "close": 0.282, "volume": 1365036.4, "close_time": 1767945599999, "quote_volume": 386257.36182, "trades": 6399, "taker_buy_base": 616019.2, "taker_buy_quote": 174254.46911 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2821, "high": 0.2829, "low": 0.2765, "close": 0.2783, "volume": 3146099.7, "close_time": 1767949199999, "quote_volume": 877552.55978, "trades": 9832, "taker_buy_base": 1486350.7, "taker_buy_quote": 414770.85709 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.2783, "high": 0.2824, "low": 0.2779, "close": 0.2801, "volume": 1403286.8, "close_time": 1767952799999, "quote_volume": 394163.66473, "trades": 5983, "taker_buy_base": 728715.0, "taker_buy_quote": 204695.88426 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.2801, "high": 0.2808, "low": 0.278, "close": 0.2797, "volume": 1065044.7, "close_time": 1767956399999, "quote_volume": 297719.09984, "trades": 3794, "taker_buy_base": 618730.3, "taker_buy_quote": 172958.04819 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.2798, "high": 0.2813, "low": 0.2793, "close": 0.2809, "volume": 1091050.5, "close_time": 1767959999999, "quote_volume": 305704.3412, "trades": 4246, "taker_buy_base": 500988.5, "taker_buy_quote": 140341.91003 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2809, "high": 0.282, "low": 0.2781, "close": 0.2795, "volume": 1290734.7, "close_time": 1767963599999, "quote_volume": 361360.73267, "trades": 4570, "taker_buy_base": 669588.1, "taker_buy_quote": 187504.87933 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.2795, "high": 0.2848, "low": 0.2792, "close": 0.2827, "volume": 2674344.1, "close_time": 1767967199999, "quote_volume": 754403.2947, "trades": 10004, "taker_buy_base": 1199719.6, "taker_buy_quote": 338598.92162 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.2827, "high": 0.285, "low": 0.2798, "close": 0.2821, "volume": 2782391.9, "close_time": 1767970799999, "quote_volume": 784975.50473, "trades": 15463, "taker_buy_base": 1343844.5, "taker_buy_quote": 379023.29389 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.2821, "high": 0.2941, "low": 0.2808, "close": 0.2882, "volume": 6598753.9, "close_time": 1767974399999, "quote_volume": 1906444.11835, "trades": 24689, "taker_buy_base": 3609454.8, "taker_buy_quote": 1042669.93901 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2883, "high": 0.2956, "low": 0.2883, "close": 0.2914, "volume": 3484427.7, "close_time": 1767977999999, "quote_volume": 1017619.991, "trades": 13491, "taker_buy_base": 1694975.6, "taker_buy_quote": 495644.75522 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.2915, "high": 0.2918, "low": 0.283, "close": 0.2855, "volume": 2999516.7, "close_time": 1767981599999, "quote_volume": 858350.57661, "trades": 9717, "taker_buy_base": 1124337.9, "taker_buy_quote": 321455.52241 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.2854, "high": 0.2858, "low": 0.2789, "close": 0.2816, "volume": 2395944.3, "close_time": 1767985199999, "quote_volume": 676531.37645, "trades": 8969, "taker_buy_base": 854108.7, "taker_buy_quote": 241170.37002 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.2815, "high": 0.2818, "low": 0.2784, "close": 0.28, "volume": 2086650.8, "close_time": 1767988799999, "quote_volume": 584106.20471, "trades": 6927, "taker_buy_base": 734834.6, "taker_buy_quote": 205719.22738 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2799, "high": 0.2825, "low": 0.2794, "close": 0.281, "volume": 1229612.9, "close_time": 1767992399999, "quote_volume": 345444.2278, "trades": 5051, "taker_buy_base": 575195.5, "taker_buy_quote": 161518.5273 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.281, "high": 0.2848, "low": 0.2796, "close": 0.2848, "volume": 945525.3, "close_time": 1767995999999, "quote_volume": 267628.42845, "trades": 4220, "taker_buy_base": 587811.6, "taker_buy_quote": 166506.59145 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.2847, "high": 0.2875, "low": 0.2839, "close": 0.287, "volume": 935647.3, "close_time": 1767999599999, "quote_volume": 267436.45381, "trades": 3699, "taker_buy_base": 523705.5, "taker_buy_quote": 149756.14869 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.2871, "high": 0.2892, "low": 0.2853, "close": 0.2859, "volume": 989523.1, "close_time": 1768003199999, "quote_volume": 284585.79519, "trades": 2791, "taker_buy_base": 325570.1, "taker_buy_quote": 93592.05358 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.286, "high": 0.2864, "low": 0.2807, "close": 0.2813, "volume": 737998.7, "close_time": 1768006799999, "quote_volume": 208846.88579, "trades": 2954, "taker_buy_base": 313275.3, "taker_buy_quote": 88639.38097 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.2814, "high": 0.2845, "low": 0.2806, "close": 0.283, "volume": 394399.5, "close_time": 1768010399999, "quote_volume": 111392.79718, "trades": 2379, "taker_buy_base": 224764.2, "taker_buy_quote": 63483.58651 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.283, "high": 0.2834, "low": 0.2803, "close": 0.2817, "volume": 574182.4, "close_time": 1768013999999, "quote_volume": 161765.55071, "trades": 2142, "taker_buy_base": 238190.5, "taker_buy_quote": 67123.23716 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.2817, "high": 0.2821, "low": 0.2802, "close": 0.2808, "volume": 708796.1, "close_time": 1768017599999, "quote_volume": 199068.57313, "trades": 2278, "taker_buy_base": 214008.5, "taker_buy_quote": 60122.38615 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2807, "high": 0.2812, "low": 0.2776, "close": 0.2792, "volume": 1282948.0, "close_time": 1768021199999, "quote_volume": 357606.54675, "trades": 3657, "taker_buy_base": 514478.5, "taker_buy_quote": 143331.83349 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.2792, "high": 0.2811, "low": 0.2785, "close": 0.2801, "volume": 557859.9, "close_time": 1768024799999, "quote_volume": 156033.06064, "trades": 2393, "taker_buy_base": 236791.8, "taker_buy_quote": 66211.99238 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.2801, "high": 0.2823, "low": 0.2777, "close": 0.2812, "volume": 675944.5, "close_time": 1768028399999, "quote_volume": 189035.23032, "trades": 2899, "taker_buy_base": 315221.5, "taker_buy_quote": 88168.34768 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.2812, "high": 0.284, "low": 0.2803, "close": 0.2813, "volume": 793118.0, "close_time": 1768031999999, "quote_volume": 223761.39378, "trades": 2881, "taker_buy_base": 403491.4, "taker_buy_quote": 113805.64479 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2812, "high": 0.2821, "low": 0.2794, "close": 0.2808, "volume": 942683.5, "close_time": 1768035599999, "quote_volume": 264478.35695, "trades": 3137, "taker_buy_base": 450988.9, "taker_buy_quote": 126571.56408 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.2808, "high": 0.2838, "low": 0.2801, "close": 0.2833, "volume": 2436623.9, "close_time": 1768039199999, "quote_volume": 686433.46921, "trades": 5304, "taker_buy_base": 1350512.8, "taker_buy_quote": 380850.27151 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.2833, "high": 0.2836, "low": 0.2811, "close": 0.2836, "volume": 1061392.9, "close_time": 1768042799999, "quote_volume": 299776.20898, "trades": 3086, "taker_buy_base": 624269.1, "taker_buy_quote": 176342.52302 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.2836, "high": 0.2844, "low": 0.2814, "close": 0.2844, "volume": 1274540.1, "close_time": 1768046399999, "quote_volume": 360136.41452, "trades": 3067, "taker_buy_base": 640510.7, "taker_buy_quote": 181183.12702 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2844, "high": 0.2848, "low": 0.2825, "close": 0.2839, "volume": 974991.4, "close_time": 1768049999999, "quote_volume": 276459.00219, "trades": 3764, "taker_buy_base": 405135.9, "taker_buy_quote": 114914.99099 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.2838, "high": 0.2844, "low": 0.2819, "close": 0.2822, "volume": 962117.5, "close_time": 1768053599999, "quote_volume": 272406.69148, "trades": 3157, "taker_buy_base": 441418.9, "taker_buy_quote": 125041.4518 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.2823, "high": 0.2823, "low": 0.2801, "close": 0.281, "volume": 1111405.0, "close_time": 1768057199999, "quote_volume": 312278.6005, "trades": 3815, "taker_buy_base": 602914.6, "taker_buy_quote": 169428.94563 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.2811, "high": 0.2839, "low": 0.2802, "close": 0.2833, "volume": 1253553.2, "close_time": 1768060799999, "quote_volume": 353837.38263, "trades": 3648, "taker_buy_base": 782135.5, "taker_buy_quote": 220839.78861 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2833, "high": 0.2836, "low": 0.281, "close": 0.2819, "volume": 730469.2, "close_time": 1768064399999, "quote_volume": 206336.3647, "trades": 2839, "taker_buy_base": 429794.7, "taker_buy_quote": 121432.63482 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.282, "high": 0.2852, "low": 0.2805, "close": 0.2809, "volume": 1226566.9, "close_time": 1768067999999, "quote_volume": 347053.05634, "trades": 3161, "taker_buy_base": 661331.5, "taker_buy_quote": 187228.36743 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.2808, "high": 0.284, "low": 0.2803, "close": 0.2824, "volume": 902327.6, "close_time": 1768071599999, "quote_volume": 254763.68311, "trades": 2528, "taker_buy_base": 496271.3, "taker_buy_quote": 140228.54333 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.2824, "high": 0.2845, "low": 0.2819, "close": 0.2838, "volume": 724827.2, "close_time": 1768075199999, "quote_volume": 205572.41792, "trades": 2362, "taker_buy_base": 341179.6, "taker_buy_quote": 96748.4081 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2839, "high": 0.2841, "low": 0.2815, "close": 0.282, "volume": 910696.1, "close_time": 1768078799999, "quote_volume": 257314.26083, "trades": 2559, "taker_buy_base": 436566.8, "taker_buy_quote": 123320.154 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.282, "high": 0.2831, "low": 0.2812, "close": 0.2812, "volume": 612636.8, "close_time": 1768082399999, "quote_volume": 172835.14142, "trades": 2136, "taker_buy_base": 293608.9, "taker_buy_quote": 82809.08467 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.2812, "high": 0.2821, "low": 0.2785, "close": 0.2787, "volume": 744500.5, "close_time": 1768085999999, "quote_volume": 208722.40369, "trades": 2073, "taker_buy_base": 211873.4, "taker_buy_quote": 59420.48049 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.2786, "high": 0.2817, "low": 0.2785, "close": 0.2803, "volume": 709330.2, "close_time": 1768089599999, "quote_volume": 198980.45355, "trades": 2054, "taker_buy_base": 315212.5, "taker_buy_quote": 88284.79505 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2803, "high": 0.2817, "low": 0.2788, "close": 0.2811, "volume": 477911.3, "close_time": 1768093199999, "quote_volume": 133873.72136, "trades": 2013, "taker_buy_base": 278485.4, "taker_buy_quote": 78028.73826 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.2811, "high": 0.2816, "low": 0.2799, "close": 0.2811, "volume": 332310.5, "close_time": 1768096799999, "quote_volume": 93354.75068, "trades": 1579, "taker_buy_base": 120039.5, "taker_buy_quote": 33730.91144 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.2812, "high": 0.2835, "low": 0.2808, "close": 0.2821, "volume": 622245.5, "close_time": 1768100399999, "quote_volume": 175742.86499, "trades": 2151, "taker_buy_base": 323119.6, "taker_buy_quote": 91298.62707 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.2822, "high": 0.2836, "low": 0.2816, "close": 0.2829, "volume": 306614.0, "close_time": 1768103999999, "quote_volume": 86694.58326, "trades": 1552, "taker_buy_base": 219260.5, "taker_buy_quote": 61997.2825 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2829, "high": 0.283, "low": 0.2806, "close": 0.2828, "volume": 364419.5, "close_time": 1768107599999, "quote_volume": 102716.52835, "trades": 1529, "taker_buy_base": 186488.5, "taker_buy_quote": 52572.45447 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.2827, "high": 0.2828, "low": 0.2808, "close": 0.2828, "volume": 317791.3, "close_time": 1768111199999, "quote_volume": 89567.33109, "trades": 1425, "taker_buy_base": 183179.8, "taker_buy_quote": 51649.51991 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.2828, "high": 0.2835, "low": 0.2802, "close": 0.2833, "volume": 631112.7, "close_time": 1768114799999, "quote_volume": 177960.91562, "trades": 1855, "taker_buy_base": 379327.1, "taker_buy_quote": 107044.53246 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.2833, "high": 0.284, "low": 0.2825, "close": 0.2833, "volume": 516483.5, "close_time": 1768118399999, "quote_volume": 146313.35344, "trades": 1843, "taker_buy_base": 217425.3, "taker_buy_quote": 61591.67816 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2833, "high": 0.2841, "low": 0.2822, "close": 0.2835, "volume": 681149.7, "close_time": 1768121999999, "quote_volume": 192810.59417, "trades": 2500, "taker_buy_base": 400078.9, "taker_buy_quote": 113277.6579 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.2834, "high": 0.2862, "low": 0.283, "close": 0.2835, "volume": 1096189.9, "close_time": 1768125599999, "quote_volume": 311821.43375, "trades": 3331, "taker_buy_base": 605169.8, "taker_buy_quote": 172114.59019 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.2834, "high": 0.2838, "low": 0.2821, "close": 0.2831, "volume": 684014.5, "close_time": 1768129199999, "quote_volume": 193511.70494, "trades": 2792, "taker_buy_base": 286056.0, "taker_buy_quote": 80944.45293 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.2832, "high": 0.2841, "low": 0.2823, "close": 0.2839, "volume": 439691.8, "close_time": 1768132799999, "quote_volume": 124498.55457, "trades": 1960, "taker_buy_base": 206133.1, "taker_buy_quote": 58388.64712 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.284, "high": 0.2902, "low": 0.2835, "close": 0.288, "volume": 2966215.6, "close_time": 1768136399999, "quote_volume": 852119.67145, "trades": 7348, "taker_buy_base": 1731451.1, "taker_buy_quote": 497496.75448 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.2879, "high": 0.2879, "low": 0.2846, "close": 0.2857, "volume": 1502281.0, "close_time": 1768139999999, "quote_volume": 429752.44014, "trades": 3790, "taker_buy_base": 564849.5, "taker_buy_quote": 161589.30853 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.2856, "high": 0.2902, "low": 0.2853, "close": 0.2898, "volume": 2465155.2, "close_time": 1768143599999, "quote_volume": 710119.90341, "trades": 6090, "taker_buy_base": 1228412.1, "taker_buy_quote": 353994.7793 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.2899, "high": 0.2934, "low": 0.286, "close": 0.289, "volume": 4080623.8, "close_time": 1768147199999, "quote_volume": 1184873.74359, "trades": 14129, "taker_buy_base": 2242311.1, "taker_buy_quote": 651052.31335 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2891, "high": 0.2943, "low": 0.2867, "close": 0.2921, "volume": 3116007.6, "close_time": 1768150799999, "quote_volume": 906370.59799, "trades": 9637, "taker_buy_base": 1760073.6, "taker_buy_quote": 512533.59801 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.2922, "high": 0.2946, "low": 0.2885, "close": 0.2921, "volume": 2519644.1, "close_time": 1768154399999, "quote_volume": 735076.73103, "trades": 6023, "taker_buy_base": 1444412.4, "taker_buy_quote": 421350.61687 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.2922, "high": 0.3, "low": 0.2918, "close": 0.2998, "volume": 5517500.8, "close_time": 1768157999999, "quote_volume": 1628325.30272, "trades": 12522, "taker_buy_base": 2780579.5, "taker_buy_quote": 821799.0984 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.2997, "high": 0.307, "low": 0.299, "close": 0.3051, "volume": 7673537.1, "close_time": 1768161599999, "quote_volume": 2329411.25832, "trades": 23617, "taker_buy_base": 3924106.2, "taker_buy_quote": 1190779.3773 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.305, "high": 0.3052, "low": 0.2949, "close": 0.2974, "volume": 4812153.2, "close_time": 1768165199999, "quote_volume": 1435471.87813, "trades": 15670, "taker_buy_base": 2103867.5, "taker_buy_quote": 627809.96099 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.2973, "high": 0.2979, "low": 0.293, "close": 0.2969, "volume": 3037550.8, "close_time": 1768168799999, "quote_volume": 895594.87, "trades": 8238, "taker_buy_base": 1490036.7, "taker_buy_quote": 439284.17457 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.2968, "high": 0.2968, "low": 0.289, "close": 0.2892, "volume": 3925940.9, "close_time": 1768172399999, "quote_volume": 1141672.90355, "trades": 10049, "taker_buy_base": 1600348.2, "taker_buy_quote": 465275.16073 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.2892, "high": 0.2928, "low": 0.2862, "close": 0.2923, "volume": 2526766.5, "close_time": 1768175999999, "quote_volume": 732605.5426, "trades": 9103, "taker_buy_base": 1139110.2, "taker_buy_quote": 330792.17255 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2922, "high": 0.2971, "low": 0.2881, "close": 0.2941, "volume": 2494246.7, "close_time": 1768179599999, "quote_volume": 729954.40673, "trades": 12307, "taker_buy_base": 1237703.2, "taker_buy_quote": 362434.46692 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.2941, "high": 0.3001, "low": 0.2928, "close": 0.2981, "volume": 3201255.0, "close_time": 1768183199999, "quote_volume": 951249.04501, "trades": 15161, "taker_buy_base": 1715249.9, "taker_buy_quote": 509736.51047 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.2981, "high": 0.3091, "low": 0.2977, "close": 0.3066, "volume": 4500192.9, "close_time": 1768186799999, "quote_volume": 1364741.22944, "trades": 15728, "taker_buy_base": 2544094.7, "taker_buy_quote": 772055.46864 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.3066, "high": 0.3142, "low": 0.3046, "close": 0.3097, "volume": 5470223.9, "close_time": 1768190399999, "quote_volume": 1694390.83326, "trades": 15711, "taker_buy_base": 3149694.1, "taker_buy_quote": 975804.22279 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.3098, "high": 0.3134, "low": 0.3075, "close": 0.3092, "volume": 4197656.0, "close_time": 1768193999999, "quote_volume": 1301658.74606, "trades": 12223, "taker_buy_base": 1977096.9, "taker_buy_quote": 613191.09665 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.3091, "high": 0.3102, "low": 0.3026, "close": 0.3035, "volume": 2163105.0, "close_time": 1768197599999, "quote_volume": 661835.47011, "trades": 8137, "taker_buy_base": 965432.8, "taker_buy_quote": 295268.80785 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.3035, "high": 0.3044, "low": 0.297, "close": 0.2988, "volume": 2707212.2, "close_time": 1768201199999, "quote_volume": 812829.34688, "trades": 7401, "taker_buy_base": 1012755.8, "taker_buy_quote": 304100.4808 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.2988, "high": 0.3016, "low": 0.2936, "close": 0.2943, "volume": 2302731.7, "close_time": 1768204799999, "quote_volume": 682609.75185, "trades": 7116, "taker_buy_base": 928118.3, "taker_buy_quote": 275648.36094 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2942, "high": 0.2974, "low": 0.2892, "close": 0.2951, "volume": 4382944.7, "close_time": 1768208399999, "quote_volume": 1283009.63874, "trades": 11696, "taker_buy_base": 1932187.0, "taker_buy_quote": 565897.90134 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.2951, "high": 0.2998, "low": 0.293, "close": 0.2933, "volume": 2950877.4, "close_time": 1768211999999, "quote_volume": 874250.23613, "trades": 11857, "taker_buy_base": 1667484.5, "taker_buy_quote": 493914.03411 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.2933, "high": 0.2964, "low": 0.2902, "close": 0.2904, "volume": 2821505.0, "close_time": 1768215599999, "quote_volume": 825401.60924, "trades": 7559, "taker_buy_base": 1531480.8, "taker_buy_quote": 448340.27389 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.2904, "high": 0.2917, "low": 0.2889, "close": 0.2905, "volume": 2858348.7, "close_time": 1768219199999, "quote_volume": 829938.44905, "trades": 8303, "taker_buy_base": 1345675.0, "taker_buy_quote": 390572.68473 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2905, "high": 0.2919, "low": 0.2878, "close": 0.2885, "volume": 2090096.8, "close_time": 1768222799999, "quote_volume": 605457.41731, "trades": 6095, "taker_buy_base": 923295.0, "taker_buy_quote": 267383.50054 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.2884, "high": 0.2895, "low": 0.2829, "close": 0.2841, "volume": 3721294.2, "close_time": 1768226399999, "quote_volume": 1065216.17474, "trades": 9037, "taker_buy_base": 1616752.6, "taker_buy_quote": 462386.72446 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.2842, "high": 0.2884, "low": 0.2806, "close": 0.2873, "volume": 4989377.2, "close_time": 1768229999999, "quote_volume": 1417004.35279, "trades": 16842, "taker_buy_base": 2620395.5, "taker_buy_quote": 744319.49023 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.2872, "high": 0.2944, "low": 0.2857, "close": 0.2921, "volume": 4704958.1, "close_time": 1768233599999, "quote_volume": 1369861.9745, "trades": 19906, "taker_buy_base": 2636968.2, "taker_buy_quote": 768360.2081 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2921, "high": 0.2954, "low": 0.2893, "close": 0.2923, "volume": 3901836.7, "close_time": 1768237199999, "quote_volume": 1140160.55425, "trades": 12454, "taker_buy_base": 1726815.7, "taker_buy_quote": 504830.63389 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.2923, "high": 0.2931, "low": 0.2847, "close": 0.2868, "volume": 3612502.1, "close_time": 1768240799999, "quote_volume": 1043020.45023, "trades": 9874, "taker_buy_base": 1873550.2, "taker_buy_quote": 541156.94896 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.2868, "high": 0.2889, "low": 0.2839, "close": 0.2849, "volume": 1828146.1, "close_time": 1768244399999, "quote_volume": 524019.42152, "trades": 5656, "taker_buy_base": 971580.2, "taker_buy_quote": 278774.79713 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.2848, "high": 0.2859, "low": 0.2827, "close": 0.2846, "volume": 2124541.1, "close_time": 1768247999999, "quote_volume": 603880.52578, "trades": 7397, "taker_buy_base": 889491.3, "taker_buy_quote": 252891.72212 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2846, "high": 0.2875, "low": 0.2824, "close": 0.2832, "volume": 1894317.3, "close_time": 1768251599999, "quote_volume": 539038.75735, "trades": 5626, "taker_buy_base": 976679.8, "taker_buy_quote": 277842.82043 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.2831, "high": 0.2839, "low": 0.2795, "close": 0.2821, "volume": 1495528.8, "close_time": 1768255199999, "quote_volume": 420694.32009, "trades": 4696, "taker_buy_base": 616451.2, "taker_buy_quote": 173580.42378 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.2821, "high": 0.2834, "low": 0.2811, "close": 0.2817, "volume": 1852318.5, "close_time": 1768258799999, "quote_volume": 522599.8611, "trades": 5933, "taker_buy_base": 871067.6, "taker_buy_quote": 245872.97665 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.2818, "high": 0.2828, "low": 0.28, "close": 0.2811, "volume": 938427.9, "close_time": 1768262399999, "quote_volume": 264126.76439, "trades": 3590, "taker_buy_base": 351955.5, "taker_buy_quote": 99030.51732 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2811, "high": 0.2827, "low": 0.2808, "close": 0.2821, "volume": 1034751.7, "close_time": 1768265999999, "quote_volume": 291383.56405, "trades": 4468, "taker_buy_base": 518650.3, "taker_buy_quote": 146068.93371 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.2821, "high": 0.2836, "low": 0.2801, "close": 0.2816, "volume": 1522096.6, "close_time": 1768269599999, "quote_volume": 428723.71809, "trades": 4492, "taker_buy_base": 844623.4, "taker_buy_quote": 237845.43682 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.2816, "high": 0.2847, "low": 0.2804, "close": 0.2807, "volume": 947105.1, "close_time": 1768273199999, "quote_volume": 267656.73634, "trades": 4060, "taker_buy_base": 450034.1, "taker_buy_quote": 127183.00484 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.2807, "high": 0.2831, "low": 0.2802, "close": 0.2816, "volume": 844803.3, "close_time": 1768276799999, "quote_volume": 238127.79337, "trades": 3529, "taker_buy_base": 452785.0, "taker_buy_quote": 127606.40426 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2817, "high": 0.2833, "low": 0.2815, "close": 0.2831, "volume": 881697.9, "close_time": 1768280399999, "quote_volume": 249071.23459, "trades": 4104, "taker_buy_base": 491997.1, "taker_buy_quote": 139013.35687 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.2831, "high": 0.2891, "low": 0.2831, "close": 0.2843, "volume": 2951644.5, "close_time": 1768283999999, "quote_volume": 842631.69033, "trades": 8389, "taker_buy_base": 1423531.6, "taker_buy_quote": 406729.94091 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.2844, "high": 0.2869, "low": 0.2839, "close": 0.2862, "volume": 859836.5, "close_time": 1768287599999, "quote_volume": 245358.55672, "trades": 4214, "taker_buy_base": 465216.0, "taker_buy_quote": 132763.48864 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.2863, "high": 0.2864, "low": 0.2831, "close": 0.2846, "volume": 804369.2, "close_time": 1768291199999, "quote_volume": 228692.9077, "trades": 3531, "taker_buy_base": 384897.3, "taker_buy_quote": 109407.90764 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2845, "high": 0.2865, "low": 0.2836, "close": 0.286, "volume": 1054931.2, "close_time": 1768294799999, "quote_volume": 300603.82952, "trades": 4049, "taker_buy_base": 549293.2, "taker_buy_quote": 156454.76066 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.2859, "high": 0.2874, "low": 0.2838, "close": 0.2856, "volume": 2275637.3, "close_time": 1768298399999, "quote_volume": 651022.99151, "trades": 6520, "taker_buy_base": 1332227.2, "taker_buy_quote": 381186.29828 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.2857, "high": 0.288, "low": 0.2845, "close": 0.2856, "volume": 1994759.0, "close_time": 1768301999999, "quote_volume": 571197.88996, "trades": 6280, "taker_buy_base": 1062963.0, "taker_buy_quote": 304468.94335 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.2857, "high": 0.2859, "low": 0.2819, "close": 0.2823, "volume": 2430704.6, "close_time": 1768305599999, "quote_volume": 690297.16783, "trades": 6567, "taker_buy_base": 1220837.4, "taker_buy_quote": 346718.05319 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2823, "high": 0.2852, "low": 0.2808, "close": 0.2847, "volume": 3164569.8, "close_time": 1768309199999, "quote_volume": 894776.96544, "trades": 8004, "taker_buy_base": 1643330.4, "taker_buy_quote": 464710.28121 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.2848, "high": 0.2884, "low": 0.2834, "close": 0.2857, "volume": 3624144.1, "close_time": 1768312799999, "quote_volume": 1036366.22324, "trades": 11041, "taker_buy_base": 1882823.2, "taker_buy_quote": 538483.59626 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.2856, "high": 0.2916, "low": 0.2845, "close": 0.2875, "volume": 5070808.0, "close_time": 1768316399999, "quote_volume": 1463823.29543, "trades": 13491, "taker_buy_base": 2287945.9, "taker_buy_quote": 659929.88338 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.2874, "high": 0.2887, "low": 0.2825, "close": 0.2873, "volume": 4734225.3, "close_time": 1768319999999, "quote_volume": 1352766.83112, "trades": 16755, "taker_buy_base": 2320297.3, "taker_buy_quote": 663202.03324 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2873, "high": 0.2898, "low": 0.2857, "close": 0.2883, "volume": 5617504.8, "close_time": 1768323599999, "quote_volume": 1617814.67893, "trades": 18042, "taker_buy_base": 2982473.1, "taker_buy_quote": 858885.39599 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.2883, "high": 0.2888, "low": 0.2844, "close": 0.2865, "volume": 3020508.2, "close_time": 1768327199999, "quote_volume": 864373.89241, "trades": 11283, "taker_buy_base": 1546440.8, "taker_buy_quote": 442655.35768 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.2864, "high": 0.288, "low": 0.2846, "close": 0.286, "volume": 2998117.9, "close_time": 1768330799999, "quote_volume": 857971.81267, "trades": 10577, "taker_buy_base": 1580878.0, "taker_buy_quote": 452496.45581 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.286, "high": 0.2883, "low": 0.2846, "close": 0.2867, "volume": 2493337.1, "close_time": 1768334399999, "quote_volume": 713990.47157, "trades": 8841, "taker_buy_base": 1398308.4, "taker_buy_quote": 400342.76064 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2868, "high": 0.2873, "low": 0.2827, "close": 0.2842, "volume": 2716004.6, "close_time": 1768337999999, "quote_volume": 773693.45763, "trades": 9312, "taker_buy_base": 1362558.3, "taker_buy_quote": 388197.00275 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.2842, "high": 0.286, "low": 0.284, "close": 0.2856, "volume": 1780787.1, "close_time": 1768341599999, "quote_volume": 507742.97719, "trades": 5796, "taker_buy_base": 835272.9, "taker_buy_quote": 238224.27724 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.2857, "high": 0.3004, "low": 0.2856, "close": 0.2981, "volume": 8686448.2, "close_time": 1768345199999, "quote_volume": 2572110.23496, "trades": 29569, "taker_buy_base": 4992289.5, "taker_buy_quote": 1476072.73585 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.2981, "high": 0.2995, "low": 0.2913, "close": 0.2936, "volume": 3609317.9, "close_time": 1768348799999, "quote_volume": 1065797.12459, "trades": 11869, "taker_buy_base": 1547868.8, "taker_buy_quote": 456914.59233 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2936, "high": 0.2956, "low": 0.2916, "close": 0.294, "volume": 2585459.9, "close_time": 1768352399999, "quote_volume": 758102.2917, "trades": 7817, "taker_buy_base": 1224192.2, "taker_buy_quote": 359282.99138 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.294, "high": 0.2953, "low": 0.2921, "close": 0.2934, "volume": 1458216.5, "close_time": 1768355999999, "quote_volume": 428184.87412, "trades": 5994, "taker_buy_base": 797348.3, "taker_buy_quote": 234169.58465 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.2933, "high": 0.2948, "low": 0.2903, "close": 0.291, "volume": 2296805.4, "close_time": 1768359599999, "quote_volume": 671636.59667, "trades": 7318, "taker_buy_base": 1042776.1, "taker_buy_quote": 305035.49302 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.291, "high": 0.2945, "low": 0.2908, "close": 0.2931, "volume": 1694374.5, "close_time": 1768363199999, "quote_volume": 495788.43453, "trades": 5926, "taker_buy_base": 979076.2, "taker_buy_quote": 286527.95905 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2931, "high": 0.2939, "low": 0.289, "close": 0.2894, "volume": 3206845.7, "close_time": 1768366799999, "quote_volume": 932206.83238, "trades": 6231, "taker_buy_base": 1131726.4, "taker_buy_quote": 328881.1603 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.2894, "high": 0.2894, "low": 0.2867, "close": 0.2884, "volume": 2471477.5, "close_time": 1768370399999, "quote_volume": 711722.10105, "trades": 4919, "taker_buy_base": 1458118.1, "taker_buy_quote": 419839.32408 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.2883, "high": 0.2913, "low": 0.287, "close": 0.2904, "volume": 2368606.2, "close_time": 1768373999999, "quote_volume": 684101.30339, "trades": 5992, "taker_buy_base": 1195875.2, "taker_buy_quote": 345449.63015 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2904, "high": 0.2944, "low": 0.29, "close": 0.2916, "volume": 1936023.8, "close_time": 1768377599999, "quote_volume": 564864.80135, "trades": 5498, "taker_buy_base": 1144709.8, "taker_buy_quote": 334147.56362 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2916, "high": 0.2933, "low": 0.2909, "close": 0.291, "volume": 1995137.1, "close_time": 1768381199999, "quote_volume": 582584.50107, "trades": 5500, "taker_buy_base": 1084114.3, "taker_buy_quote": 316573.7003 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.2911, "high": 0.2944, "low": 0.2906, "close": 0.2927, "volume": 3034275.7, "close_time": 1768384799999, "quote_volume": 888939.58559, "trades": 6618, "taker_buy_base": 1713979.5, "taker_buy_quote": 502197.59971 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.2927, "high": 0.2968, "low": 0.292, "close": 0.2923, "volume": 3049466.1, "close_time": 1768388399999, "quote_volume": 897468.81643, "trades": 9272, "taker_buy_base": 1198595.6, "taker_buy_quote": 352401.33515 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.2923, "high": 0.293, "low": 0.2886, "close": 0.2898, "volume": 1654685.1, "close_time": 1768391999999, "quote_volume": 481648.87643, "trades": 4866, "taker_buy_base": 660371.6, "taker_buy_quote": 192384.16109 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2897, "high": 0.2929, "low": 0.2897, "close": 0.2903, "volume": 1502729.2, "close_time": 1768395599999, "quote_volume": 437818.6339, "trades": 4328, "taker_buy_base": 637109.8, "taker_buy_quote": 185676.14297 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.2903, "high": 0.2906, "low": 0.2874, "close": 0.2878, "volume": 1710508.4, "close_time": 1768399199999, "quote_volume": 494207.76668, "trades": 5853, "taker_buy_base": 888541.6, "taker_buy_quote": 256917.60096 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.2878, "high": 0.2963, "low": 0.2874, "close": 0.2937, "volume": 4417123.6, "close_time": 1768402799999, "quote_volume": 1292343.34206, "trades": 14162, "taker_buy_base": 2103692.1, "taker_buy_quote": 615181.50261 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.2938, "high": 0.2973, "low": 0.2918, "close": 0.2952, "volume": 4799481.6, "close_time": 1768406399999, "quote_volume": 1414102.82048, "trades": 15366, "taker_buy_base": 1915279.5, "taker_buy_quote": 564013.0352 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2953, "high": 0.3025, "low": 0.2953, "close": 0.2978, "volume": 6399178.4, "close_time": 1768409999999, "quote_volume": 1914986.51016, "trades": 18354, "taker_buy_base": 2967467.8, "taker_buy_quote": 888424.14057 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.2978, "high": 0.2993, "low": 0.2921, "close": 0.2928, "volume": 5250417.0, "close_time": 1768413599999, "quote_volume": 1551205.51501, "trades": 11627, "taker_buy_base": 2281599.9, "taker_buy_quote": 674361.46483 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.2928, "high": 0.2943, "low": 0.285, "close": 0.288, "volume": 4794403.4, "close_time": 1768417199999, "quote_volume": 1387111.18182, "trades": 12139, "taker_buy_base": 1914069.5, "taker_buy_quote": 554001.80877 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.288, "high": 0.2935, "low": 0.2864, "close": 0.2906, "volume": 3501948.9, "close_time": 1768420799999, "quote_volume": 1014913.4029, "trades": 11562, "taker_buy_base": 1698044.7, "taker_buy_quote": 492326.95306 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2905, "high": 0.2934, "low": 0.2885, "close": 0.2896, "volume": 1898843.0, "close_time": 1768424399999, "quote_volume": 551826.57489, "trades": 6006, "taker_buy_base": 808588.8, "taker_buy_quote": 235137.20509 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.2895, "high": 0.2901, "low": 0.2856, "close": 0.2877, "volume": 1513731.5, "close_time": 1768427999999, "quote_volume": 436068.29697, "trades": 4641, "taker_buy_base": 510904.8, "taker_buy_quote": 147161.74798 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.2876, "high": 0.2884, "low": 0.2837, "close": 0.2862, "volume": 3287772.8, "close_time": 1768431599999, "quote_volume": 942223.34921, "trades": 5153, "taker_buy_base": 1040284.8, "taker_buy_quote": 297547.35512 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.2862, "high": 0.2936, "low": 0.286, "close": 0.2893, "volume": 2248745.9, "close_time": 1768435199999, "quote_volume": 653790.37723, "trades": 6747, "taker_buy_base": 1163845.5, "taker_buy_quote": 338292.25111 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2894, "high": 0.2926, "low": 0.2872, "close": 0.2896, "volume": 1690260.6, "close_time": 1768438799999, "quote_volume": 489717.36518, "trades": 5261, "taker_buy_base": 866330.7, "taker_buy_quote": 250962.22988 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.2898, "high": 0.2944, "low": 0.2897, "close": 0.2904, "volume": 2097688.4, "close_time": 1768442399999, "quote_volume": 611832.80724, "trades": 7488, "taker_buy_base": 1077898.6, "taker_buy_quote": 314357.20297 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.2904, "high": 0.2917, "low": 0.2861, "close": 0.2864, "volume": 1288975.9, "close_time": 1768445999999, "quote_volume": 372985.05817, "trades": 5639, "taker_buy_base": 549548.5, "taker_buy_quote": 159081.66933 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.2864, "high": 0.2878, "low": 0.2743, "close": 0.2788, "volume": 4438513.0, "close_time": 1768449599999, "quote_volume": 1242800.85717, "trades": 11691, "taker_buy_base": 1485444.5, "taker_buy_quote": 416216.2725 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2787, "high": 0.2814, "low": 0.2781, "close": 0.2803, "volume": 1445496.8, "close_time": 1768453199999, "quote_volume": 404927.1125, "trades": 5262, "taker_buy_base": 554430.4, "taker_buy_quote": 155316.82037 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.2803, "high": 0.2824, "low": 0.2791, "close": 0.2811, "volume": 1191735.2, "close_time": 1768456799999, "quote_volume": 334495.33319, "trades": 4032, "taker_buy_base": 651294.8, "taker_buy_quote": 182804.74035 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.281, "high": 0.2836, "low": 0.2799, "close": 0.2814, "volume": 1241181.1, "close_time": 1768460399999, "quote_volume": 349398.80162, "trades": 5006, "taker_buy_base": 670662.8, "taker_buy_quote": 188777.38562 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.2813, "high": 0.287, "low": 0.281, "close": 0.2854, "volume": 1283620.2, "close_time": 1768463999999, "quote_volume": 365675.9043, "trades": 4987, "taker_buy_base": 710313.1, "taker_buy_quote": 202269.82728 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2854, "high": 0.2855, "low": 0.2816, "close": 0.2838, "volume": 1433955.6, "close_time": 1768467599999, "quote_volume": 406670.78325, "trades": 5141, "taker_buy_base": 628777.8, "taker_buy_quote": 178357.7395 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.2837, "high": 0.2859, "low": 0.2821, "close": 0.284, "volume": 1288051.1, "close_time": 1768471199999, "quote_volume": 365988.11178, "trades": 4854, "taker_buy_base": 582840.9, "taker_buy_quote": 165623.79421 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2841, "high": 0.2863, "low": 0.2836, "close": 0.2849, "volume": 1092776.2, "close_time": 1768474799999, "quote_volume": 311184.0779, "trades": 3566, "taker_buy_base": 496277.5, "taker_buy_quote": 141407.87975 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.2848, "high": 0.286, "low": 0.2836, "close": 0.285, "volume": 987550.8, "close_time": 1768478399999, "quote_volume": 281134.82391, "trades": 3679, "taker_buy_base": 705710.7, "taker_buy_quote": 200838.65524 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.285, "high": 0.2881, "low": 0.2845, "close": 0.2871, "volume": 1593319.3, "close_time": 1768481999999, "quote_volume": 455799.51324, "trades": 5120, "taker_buy_base": 927440.9, "taker_buy_quote": 265336.48909 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.287, "high": 0.2903, "low": 0.2861, "close": 0.2873, "volume": 1490013.9, "close_time": 1768485599999, "quote_volume": 429941.27672, "trades": 6034, "taker_buy_base": 757572.5, "taker_buy_quote": 218639.85625 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.2873, "high": 0.2885, "low": 0.2811, "close": 0.2829, "volume": 2439411.2, "close_time": 1768489199999, "quote_volume": 694539.57656, "trades": 11922, "taker_buy_base": 1205841.0, "taker_buy_quote": 343439.10638 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.2829, "high": 0.284, "low": 0.2736, "close": 0.2799, "volume": 3798085.8, "close_time": 1768492799999, "quote_volume": 1056342.49158, "trades": 15122, "taker_buy_base": 1802970.6, "taker_buy_quote": 501649.49933 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2799, "high": 0.2822, "low": 0.2775, "close": 0.2813, "volume": 2649427.3, "close_time": 1768496399999, "quote_volume": 740572.07618, "trades": 11287, "taker_buy_base": 1472457.9, "taker_buy_quote": 411517.18663 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.2813, "high": 0.2824, "low": 0.2765, "close": 0.2773, "volume": 2014487.9, "close_time": 1768499999999, "quote_volume": 564280.72452, "trades": 8380, "taker_buy_base": 954254.9, "taker_buy_quote": 267445.58534 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.2773, "high": 0.2779, "low": 0.2722, "close": 0.2731, "volume": 2777967.7, "close_time": 1768503599999, "quote_volume": 762566.24, "trades": 8581, "taker_buy_base": 1297934.4, "taker_buy_quote": 356247.60868 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.273, "high": 0.274, "low": 0.2705, "close": 0.2724, "volume": 1465968.4, "close_time": 1768507199999, "quote_volume": 399008.95674, "trades": 6674, "taker_buy_base": 779502.0, "taker_buy_quote": 212306.71157 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2723, "high": 0.2734, "low": 0.271, "close": 0.2725, "volume": 2316497.9, "close_time": 1768510799999, "quote_volume": 629247.43024, "trades": 5745, "taker_buy_base": 803037.3, "taker_buy_quote": 218317.91059 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.2725, "high": 0.2757, "low": 0.2721, "close": 0.274, "volume": 1740746.6, "close_time": 1768514399999, "quote_volume": 477709.17042, "trades": 5799, "taker_buy_base": 1029392.8, "taker_buy_quote": 282603.89073 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.274, "high": 0.2771, "low": 0.274, "close": 0.2763, "volume": 541577.0, "close_time": 1768517999999, "quote_volume": 149294.58967, "trades": 2568, "taker_buy_base": 315826.5, "taker_buy_quote": 87071.74516 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.2764, "high": 0.2784, "low": 0.2752, "close": 0.2779, "volume": 623247.9, "close_time": 1768521599999, "quote_volume": 172976.52095, "trades": 2762, "taker_buy_base": 318746.8, "taker_buy_quote": 88465.29052 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.278, "high": 0.2796, "low": 0.277, "close": 0.2773, "volume": 536454.4, "close_time": 1768525199999, "quote_volume": 149552.63714, "trades": 2747, "taker_buy_base": 252001.5, "taker_buy_quote": 70265.49756 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.2774, "high": 0.2777, "low": 0.2757, "close": 0.276, "volume": 489211.1, "close_time": 1768528799999, "quote_volume": 135283.54777, "trades": 2547, "taker_buy_base": 247138.4, "taker_buy_quote": 68331.01763 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.276, "high": 0.2789, "low": 0.2735, "close": 0.2785, "volume": 1053233.0, "close_time": 1768532399999, "quote_volume": 290773.56292, "trades": 4415, "taker_buy_base": 541593.8, "taker_buy_quote": 149457.45166 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.2785, "high": 0.2789, "low": 0.2759, "close": 0.2768, "volume": 513626.1, "close_time": 1768535999999, "quote_volume": 142475.26007, "trades": 1879, "taker_buy_base": 182503.1, "taker_buy_quote": 50651.48833 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2768, "high": 0.277, "low": 0.2715, "close": 0.2729, "volume": 1863859.2, "close_time": 1768539599999, "quote_volume": 510509.66205, "trades": 5406, "taker_buy_base": 632603.4, "taker_buy_quote": 172804.67073 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.2728, "high": 0.2772, "low": 0.2725, "close": 0.2763, "volume": 880185.8, "close_time": 1768543199999, "quote_volume": 241795.13947, "trades": 3918, "taker_buy_base": 494671.2, "taker_buy_quote": 136016.41531 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.2764, "high": 0.2806, "low": 0.2758, "close": 0.2802, "volume": 1589466.9, "close_time": 1768546799999, "quote_volume": 442317.35524, "trades": 3356, "taker_buy_base": 896775.1, "taker_buy_quote": 249639.38255 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.2802, "high": 0.2832, "low": 0.2798, "close": 0.2799, "volume": 1406504.2, "close_time": 1768550399999, "quote_volume": 395455.87618, "trades": 3979, "taker_buy_base": 655691.7, "taker_buy_quote": 184451.81227 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2799, "high": 0.2815, "low": 0.2796, "close": 0.2813, "volume": 752418.4, "close_time": 1768553999999, "quote_volume": 211163.72635, "trades": 3128, "taker_buy_base": 366066.0, "taker_buy_quote": 102765.8469 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.2812, "high": 0.2821, "low": 0.2803, "close": 0.2803, "volume": 901130.2, "close_time": 1768557599999, "quote_volume": 253574.4546, "trades": 2383, "taker_buy_base": 470878.6, "taker_buy_quote": 132515.37015 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.2804, "high": 0.2809, "low": 0.2781, "close": 0.279, "volume": 1029471.3, "close_time": 1768561199999, "quote_volume": 287299.02917, "trades": 2360, "taker_buy_base": 385906.1, "taker_buy_quote": 107663.73035 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.279, "high": 0.2796, "low": 0.2765, "close": 0.2773, "volume": 870842.9, "close_time": 1768564799999, "quote_volume": 241816.42874, "trades": 3004, "taker_buy_base": 357170.3, "taker_buy_quote": 99280.59586 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2773, "high": 0.2799, "low": 0.2769, "close": 0.2781, "volume": 823699.8, "close_time": 1768568399999, "quote_volume": 229325.47997, "trades": 2851, "taker_buy_base": 535287.8, "taker_buy_quote": 149037.81364 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.2781, "high": 0.2782, "low": 0.2749, "close": 0.2756, "volume": 866833.1, "close_time": 1768571999999, "quote_volume": 239188.24424, "trades": 2926, "taker_buy_base": 370281.7, "taker_buy_quote": 102132.11527 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.2755, "high": 0.2788, "low": 0.2754, "close": 0.2768, "volume": 1161980.1, "close_time": 1768575599999, "quote_volume": 322099.02039, "trades": 4525, "taker_buy_base": 592437.5, "taker_buy_quote": 164341.85493 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.2768, "high": 0.2796, "low": 0.2688, "close": 0.2714, "volume": 4051111.0, "close_time": 1768579199999, "quote_volume": 1108228.19802, "trades": 12064, "taker_buy_base": 1874042.2, "taker_buy_quote": 513027.32483 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2713, "high": 0.277, "low": 0.2709, "close": 0.2739, "volume": 2189008.8, "close_time": 1768582799999, "quote_volume": 599680.16405, "trades": 6930, "taker_buy_base": 912900.1, "taker_buy_quote": 250262.09884 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.2738, "high": 0.2766, "low": 0.2713, "close": 0.2763, "volume": 1241818.6, "close_time": 1768586399999, "quote_volume": 339700.55951, "trades": 4001, "taker_buy_base": 621185.8, "taker_buy_quote": 170142.50209 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.2764, "high": 0.278, "low": 0.276, "close": 0.2766, "volume": 940086.1, "close_time": 1768589999999, "quote_volume": 260345.46298, "trades": 3632, "taker_buy_base": 388543.5, "taker_buy_quote": 107619.85896 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.2766, "high": 0.2776, "low": 0.2745, "close": 0.277, "volume": 689056.6, "close_time": 1768593599999, "quote_volume": 190132.89406, "trades": 4094, "taker_buy_base": 421796.2, "taker_buy_quote": 116393.02427 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2769, "high": 0.2813, "low": 0.2738, "close": 0.2812, "volume": 1400236.9, "close_time": 1768597199999, "quote_volume": 389166.78925, "trades": 5340, "taker_buy_base": 811948.6, "taker_buy_quote": 225960.16505 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.2813, "high": 0.2827, "low": 0.2796, "close": 0.2798, "volume": 1795559.4, "close_time": 1768600799999, "quote_volume": 505829.88518, "trades": 5783, "taker_buy_base": 701771.7, "taker_buy_quote": 197612.3395 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.2799, "high": 0.2805, "low": 0.2785, "close": 0.2802, "volume": 1050255.7, "close_time": 1768604399999, "quote_volume": 293485.44683, "trades": 2862, "taker_buy_base": 470151.9, "taker_buy_quote": 131348.04644 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.2802, "high": 0.2809, "low": 0.2789, "close": 0.2793, "volume": 829547.3, "close_time": 1768607999999, "quote_volume": 232228.01138, "trades": 3217, "taker_buy_base": 278673.6, "taker_buy_quote": 78044.73406 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2794, "high": 0.2804, "low": 0.277, "close": 0.2786, "volume": 684473.9, "close_time": 1768611599999, "quote_volume": 190888.18731, "trades": 3233, "taker_buy_base": 382233.7, "taker_buy_quote": 106583.99298 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.2786, "high": 0.2811, "low": 0.2786, "close": 0.28, "volume": 629548.3, "close_time": 1768615199999, "quote_volume": 176334.6633, "trades": 3064, "taker_buy_base": 329100.7, "taker_buy_quote": 92222.46465 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.28, "high": 0.2802, "low": 0.2775, "close": 0.2788, "volume": 876831.5, "close_time": 1768618799999, "quote_volume": 244307.33913, "trades": 2074, "taker_buy_base": 427425.0, "taker_buy_quote": 119104.87844 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.2788, "high": 0.2795, "low": 0.2773, "close": 0.278, "volume": 559067.5, "close_time": 1768622399999, "quote_volume": 155683.6075, "trades": 2039, "taker_buy_base": 362717.1, "taker_buy_quote": 101056.20871 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.278, "high": 0.2802, "low": 0.2771, "close": 0.2795, "volume": 426531.0, "close_time": 1768625999999, "quote_volume": 118934.9889, "trades": 1957, "taker_buy_base": 256726.4, "taker_buy_quote": 71604.74935 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.2796, "high": 0.2804, "low": 0.2788, "close": 0.2792, "volume": 708115.5, "close_time": 1768629599999, "quote_volume": 198035.69018, "trades": 2674, "taker_buy_base": 299566.5, "taker_buy_quote": 83781.89636 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.2793, "high": 0.2801, "low": 0.2776, "close": 0.2783, "volume": 656908.2, "close_time": 1768633199999, "quote_volume": 183249.61647, "trades": 2335, "taker_buy_base": 348583.2, "taker_buy_quote": 97238.16731 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.2782, "high": 0.2812, "low": 0.2773, "close": 0.2801, "volume": 1056426.9, "close_time": 1768636799999, "quote_volume": 295715.3796, "trades": 3463, "taker_buy_base": 594454.8, "taker_buy_quote": 166452.83415 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2802, "high": 0.282, "low": 0.2796, "close": 0.2813, "volume": 2191672.8, "close_time": 1768640399999, "quote_volume": 616258.84598, "trades": 3793, "taker_buy_base": 841450.3, "taker_buy_quote": 236451.30505 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.2814, "high": 0.2822, "low": 0.2794, "close": 0.2799, "volume": 878758.0, "close_time": 1768643999999, "quote_volume": 246635.72989, "trades": 3099, "taker_buy_base": 382872.5, "taker_buy_quote": 107535.38289 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.2798, "high": 0.2821, "low": 0.2792, "close": 0.2804, "volume": 411596.8, "close_time": 1768647599999, "quote_volume": 115560.42071, "trades": 2148, "taker_buy_base": 204651.7, "taker_buy_quote": 57491.52268 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.2803, "high": 0.2804, "low": 0.2776, "close": 0.278, "volume": 579762.2, "close_time": 1768651199999, "quote_volume": 161720.69952, "trades": 2750, "taker_buy_base": 226225.7, "taker_buy_quote": 63139.56045 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2779, "high": 0.2814, "low": 0.2776, "close": 0.2801, "volume": 760403.7, "close_time": 1768654799999, "quote_volume": 212714.95629, "trades": 3131, "taker_buy_base": 364536.8, "taker_buy_quote": 101903.36228 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.2801, "high": 0.281, "low": 0.279, "close": 0.2798, "volume": 1101807.5, "close_time": 1768658399999, "quote_volume": 308633.14692, "trades": 4291, "taker_buy_base": 530065.4, "taker_buy_quote": 148508.5597 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.2798, "high": 0.285, "low": 0.2791, "close": 0.2846, "volume": 2159548.9, "close_time": 1768661999999, "quote_volume": 610123.28388, "trades": 5554, "taker_buy_base": 1226994.7, "taker_buy_quote": 346599.14024 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2845, "high": 0.2857, "low": 0.2815, "close": 0.2849, "volume": 2375854.2, "close_time": 1768665599999, "quote_volume": 675147.84308, "trades": 6647, "taker_buy_base": 1288714.3, "taker_buy_quote": 366284.57034 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2849, "high": 0.2858, "low": 0.2809, "close": 0.2822, "volume": 1330666.6, "close_time": 1768669199999, "quote_volume": 376601.87696, "trades": 4929, "taker_buy_base": 672996.1, "taker_buy_quote": 190505.83125 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.2822, "high": 0.2841, "low": 0.2809, "close": 0.2824, "volume": 675127.2, "close_time": 1768672799999, "quote_volume": 190640.12135, "trades": 3307, "taker_buy_base": 326179.2, "taker_buy_quote": 92124.49651 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.2824, "high": 0.2829, "low": 0.2813, "close": 0.2824, "volume": 535745.7, "close_time": 1768676399999, "quote_volume": 151139.38299, "trades": 2101, "taker_buy_base": 188562.4, "taker_buy_quote": 53220.11281 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.2824, "high": 0.2825, "low": 0.2803, "close": 0.2814, "volume": 319335.5, "close_time": 1768679999999, "quote_volume": 89889.23568, "trades": 1773, "taker_buy_base": 108984.3, "taker_buy_quote": 30679.7675 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2815, "high": 0.2824, "low": 0.2798, "close": 0.2803, "volume": 506164.4, "close_time": 1768683599999, "quote_volume": 142174.19888, "trades": 2021, "taker_buy_base": 128322.1, "taker_buy_quote": 36086.7992 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.2804, "high": 0.2806, "low": 0.2786, "close": 0.2795, "volume": 1153801.8, "close_time": 1768687199999, "quote_volume": 322483.40245, "trades": 3622, "taker_buy_base": 451498.6, "taker_buy_quote": 126195.34549 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.2795, "high": 0.2802, "low": 0.2764, "close": 0.278, "volume": 1574783.3, "close_time": 1768690799999, "quote_volume": 437378.53524, "trades": 4583, "taker_buy_base": 670131.7, "taker_buy_quote": 186248.24133 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.2779, "high": 0.279, "low": 0.2766, "close": 0.2781, "volume": 564214.4, "close_time": 1768694399999, "quote_volume": 156570.83347, "trades": 2425, "taker_buy_base": 267089.3, "taker_buy_quote": 74151.34652 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2781, "high": 0.2805, "low": 0.2768, "close": 0.2783, "volume": 1196990.4, "close_time": 1768697999999, "quote_volume": 333826.29525, "trades": 4214, "taker_buy_base": 670017.1, "taker_buy_quote": 187045.45997 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.2783, "high": 0.2783, "low": 0.275, "close": 0.2762, "volume": 1141901.8, "close_time": 1768701599999, "quote_volume": 315503.30876, "trades": 4401, "taker_buy_base": 385316.1, "taker_buy_quote": 106459.81837 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.2763, "high": 0.2781, "low": 0.2755, "close": 0.2761, "volume": 611562.1, "close_time": 1768705199999, "quote_volume": 169101.23543, "trades": 2979, "taker_buy_base": 252894.5, "taker_buy_quote": 69913.46605 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.276, "high": 0.2778, "low": 0.2758, "close": 0.2763, "volume": 529525.7, "close_time": 1768708799999, "quote_volume": 146564.97455, "trades": 2771, "taker_buy_base": 241685.1, "taker_buy_quote": 66873.30908 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2762, "high": 0.2763, "low": 0.2745, "close": 0.2758, "volume": 356906.2, "close_time": 1768712399999, "quote_volume": 98293.05791, "trades": 2017, "taker_buy_base": 173748.6, "taker_buy_quote": 47864.18997 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.2757, "high": 0.2757, "low": 0.2743, "close": 0.2755, "volume": 561089.9, "close_time": 1768715999999, "quote_volume": 154218.76981, "trades": 2287, "taker_buy_base": 303409.4, "taker_buy_quote": 83380.67252 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.2754, "high": 0.2758, "low": 0.2738, "close": 0.2739, "volume": 389439.9, "close_time": 1768719599999, "quote_volume": 106864.32516, "trades": 1808, "taker_buy_base": 172437.6, "taker_buy_quote": 47301.7113 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.2738, "high": 0.2751, "low": 0.2719, "close": 0.2737, "volume": 903351.4, "close_time": 1768723199999, "quote_volume": 246813.31169, "trades": 2933, "taker_buy_base": 424740.8, "taker_buy_quote": 116141.19262 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2737, "high": 0.2749, "low": 0.273, "close": 0.2737, "volume": 356277.0, "close_time": 1768726799999, "quote_volume": 97626.99088, "trades": 1883, "taker_buy_base": 182258.5, "taker_buy_quote": 49965.32723 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.2738, "high": 0.2745, "low": 0.2732, "close": 0.2743, "volume": 738346.2, "close_time": 1768730399999, "quote_volume": 202102.10702, "trades": 2766, "taker_buy_base": 300898.4, "taker_buy_quote": 82369.60516 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.2742, "high": 0.2758, "low": 0.2729, "close": 0.2751, "volume": 838423.8, "close_time": 1768733999999, "quote_volume": 230182.38612, "trades": 2970, "taker_buy_base": 403832.7, "taker_buy_quote": 110917.19441 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.2751, "high": 0.2757, "low": 0.2738, "close": 0.2752, "volume": 789762.0, "close_time": 1768737599999, "quote_volume": 217114.63167, "trades": 2669, "taker_buy_base": 323978.9, "taker_buy_quote": 89091.67897 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2752, "high": 0.2752, "low": 0.273, "close": 0.2732, "volume": 632040.2, "close_time": 1768741199999, "quote_volume": 173049.85156, "trades": 2830, "taker_buy_base": 240745.7, "taker_buy_quote": 65942.98013 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.2733, "high": 0.2747, "low": 0.2713, "close": 0.2729, "volume": 1330373.1, "close_time": 1768744799999, "quote_volume": 363198.17679, "trades": 3911, "taker_buy_base": 649870.8, "taker_buy_quote": 177425.46369 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2728, "high": 0.2752, "low": 0.2707, "close": 0.2714, "volume": 1233770.2, "close_time": 1768748399999, "quote_volume": 337082.54553, "trades": 3513, "taker_buy_base": 628684.4, "taker_buy_quote": 171953.41895 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.2713, "high": 0.2732, "low": 0.2704, "close": 0.2732, "volume": 823183.1, "close_time": 1768751999999, "quote_volume": 223875.91901, "trades": 3136, "taker_buy_base": 423125.6, "taker_buy_quote": 115087.13689 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2732, "high": 0.2739, "low": 0.2715, "close": 0.2718, "volume": 510710.5, "close_time": 1768755599999, "quote_volume": 139291.34133, "trades": 2753, "taker_buy_base": 258495.1, "taker_buy_quote": 70532.0499 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.2718, "high": 0.2724, "low": 0.27, "close": 0.2717, "volume": 880918.4, "close_time": 1768759199999, "quote_volume": 239021.60248, "trades": 3003, "taker_buy_base": 369654.9, "taker_buy_quote": 100307.05267 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.2717, "high": 0.2761, "low": 0.2713, "close": 0.2754, "volume": 947280.3, "close_time": 1768762799999, "quote_volume": 259712.25901, "trades": 3981, "taker_buy_base": 511109.4, "taker_buy_quote": 140152.26888 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.2755, "high": 0.2763, "low": 0.2714, "close": 0.2728, "volume": 1676984.5, "close_time": 1768766399999, "quote_volume": 458213.33527, "trades": 3423, "taker_buy_base": 642174.0, "taker_buy_quote": 175549.1701 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2728, "high": 0.2752, "low": 0.2724, "close": 0.2745, "volume": 1622266.4, "close_time": 1768769999999, "quote_volume": 444076.51956, "trades": 3513, "taker_buy_base": 789304.8, "taker_buy_quote": 216209.01695 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.2746, "high": 0.2755, "low": 0.2735, "close": 0.2742, "volume": 740714.3, "close_time": 1768773599999, "quote_volume": 203393.0517, "trades": 2166, "taker_buy_base": 336783.9, "taker_buy_quote": 92460.71103 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.2741, "high": 0.2761, "low": 0.2737, "close": 0.2746, "volume": 513518.1, "close_time": 1768777199999, "quote_volume": 140966.63156, "trades": 1916, "taker_buy_base": 305303.6, "taker_buy_quote": 83829.98508 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.2745, "high": 0.2745, "low": 0.2517, "close": 0.2523, "volume": 11008349.6, "close_time": 1768780799999, "quote_volume": 2858823.56401, "trades": 28284, "taker_buy_base": 4615858.1, "taker_buy_quote": 1196808.22317 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2522, "high": 0.2523, "low": 0.215, "close": 0.2408, "volume": 24345169.8, "close_time": 1768784399999, "quote_volume": 5781849.38947, "trades": 87042, "taker_buy_base": 11690426.7, "taker_buy_quote": 2774551.82041 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.2408, "high": 0.2449, "low": 0.2403, "close": 0.2434, "volume": 6454467.1, "close_time": 1768787999999, "quote_volume": 1564354.88459, "trades": 18506, "taker_buy_base": 2840032.6, "taker_buy_quote": 688505.47313 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.2434, "high": 0.245, "low": 0.2429, "close": 0.2441, "volume": 2754438.7, "close_time": 1768791599999, "quote_volume": 671864.99257, "trades": 7744, "taker_buy_base": 1167380.0, "taker_buy_quote": 284776.22899 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.2441, "high": 0.2459, "low": 0.2431, "close": 0.2451, "volume": 1973593.7, "close_time": 1768795199999, "quote_volume": 482147.19638, "trades": 5745, "taker_buy_base": 1225463.7, "taker_buy_quote": 299368.53421 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.245, "high": 0.2458, "low": 0.2431, "close": 0.2432, "volume": 1621965.4, "close_time": 1768798799999, "quote_volume": 396858.96333, "trades": 4944, "taker_buy_base": 734536.9, "taker_buy_quote": 179736.43955 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.2432, "high": 0.2459, "low": 0.2428, "close": 0.2451, "volume": 2492886.9, "close_time": 1768802399999, "quote_volume": 609089.68984, "trades": 5362, "taker_buy_base": 1180555.0, "taker_buy_quote": 288269.59252 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.2451, "high": 0.2453, "low": 0.241, "close": 0.2419, "volume": 2974049.6, "close_time": 1768805999999, "quote_volume": 721809.25374, "trades": 8463, "taker_buy_base": 1051141.0, "taker_buy_quote": 255171.13118 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.242, "high": 0.2446, "low": 0.2418, "close": 0.2442, "volume": 2200292.2, "close_time": 1768809599999, "quote_volume": 535755.94335, "trades": 3986, "taker_buy_base": 1224586.5, "taker_buy_quote": 298309.99608 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2442, "high": 0.247, "low": 0.2431, "close": 0.2465, "volume": 3291985.7, "close_time": 1768813199999, "quote_volume": 805757.39656, "trades": 6680, "taker_buy_base": 1861689.2, "taker_buy_quote": 455576.73478 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.2464, "high": 0.2467, "low": 0.2449, "close": 0.2458, "volume": 2722266.7, "close_time": 1768816799999, "quote_volume": 669463.79974, "trades": 4255, "taker_buy_base": 885266.2, "taker_buy_quote": 217504.73007 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.2457, "high": 0.2458, "low": 0.2441, "close": 0.2454, "volume": 695292.5, "close_time": 1768820399999, "quote_volume": 170430.54219, "trades": 2390, "taker_buy_base": 309981.1, "taker_buy_quote": 75996.80728 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.2455, "high": 0.2464, "low": 0.2447, "close": 0.2452, "volume": 1365302.1, "close_time": 1768823999999, "quote_volume": 335344.546, "trades": 3425, "taker_buy_base": 535490.3, "taker_buy_quote": 131568.45934 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2451, "high": 0.2453, "low": 0.243, "close": 0.2433, "volume": 1388713.7, "close_time": 1768827599999, "quote_volume": 338851.15212, "trades": 3598, "taker_buy_base": 769170.2, "taker_buy_quote": 187673.76733 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.2433, "high": 0.2442, "low": 0.2418, "close": 0.2421, "volume": 2372848.8, "close_time": 1768831199999, "quote_volume": 576432.86417, "trades": 6272, "taker_buy_base": 1024247.0, "taker_buy_quote": 248892.92645 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.2422, "high": 0.2442, "low": 0.2413, "close": 0.2422, "volume": 2261656.8, "close_time": 1768834799999, "quote_volume": 549168.99688, "trades": 6298, "taker_buy_base": 1229878.7, "taker_buy_quote": 298652.89886 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.2423, "high": 0.2428, "low": 0.2407, "close": 0.2417, "volume": 1936261.1, "close_time": 1768838399999, "quote_volume": 468061.46857, "trades": 5074, "taker_buy_base": 994164.9, "taker_buy_quote": 240359.5476 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2417, "high": 0.2454, "low": 0.2414, "close": 0.245, "volume": 1342639.5, "close_time": 1768841999999, "quote_volume": 326956.89664, "trades": 3919, "taker_buy_base": 690080.9, "taker_buy_quote": 168150.13285 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.245, "high": 0.2466, "low": 0.2444, "close": 0.2459, "volume": 1621435.9, "close_time": 1768845599999, "quote_volume": 397567.25091, "trades": 4269, "taker_buy_base": 995029.3, "taker_buy_quote": 244065.23354 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.2459, "high": 0.2482, "low": 0.2452, "close": 0.248, "volume": 1640335.1, "close_time": 1768849199999, "quote_volume": 404283.0267, "trades": 4214, "taker_buy_base": 919528.1, "taker_buy_quote": 226585.86009 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.248, "high": 0.2526, "low": 0.2479, "close": 0.2495, "volume": 2023207.9, "close_time": 1768852799999, "quote_volume": 506673.3095, "trades": 5290, "taker_buy_base": 1121863.6, "taker_buy_quote": 280805.06905 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2495, "high": 0.2498, "low": 0.2473, "close": 0.248, "volume": 1060848.8, "close_time": 1768856399999, "quote_volume": 263627.74376, "trades": 2702, "taker_buy_base": 366133.0, "taker_buy_quote": 90996.45521 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.248, "high": 0.2489, "low": 0.2456, "close": 0.2472, "volume": 972422.0, "close_time": 1768859999999, "quote_volume": 240202.54665, "trades": 3224, "taker_buy_base": 463151.1, "taker_buy_quote": 114391.83953 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.2472, "high": 0.2483, "low": 0.2446, "close": 0.2447, "volume": 660475.4, "close_time": 1768863599999, "quote_volume": 162921.23523, "trades": 2546, "taker_buy_base": 335829.9, "taker_buy_quote": 82882.40816 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.2447, "high": 0.2501, "low": 0.2447, "close": 0.249, "volume": 1536659.8, "close_time": 1768867199999, "quote_volume": 380062.41473, "trades": 4736, "taker_buy_base": 894578.1, "taker_buy_quote": 221287.244 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2489, "high": 0.2499, "low": 0.2469, "close": 0.2472, "volume": 1479357.9, "close_time": 1768870799999, "quote_volume": 367819.66875, "trades": 4900, "taker_buy_base": 804740.0, "taker_buy_quote": 200151.4395 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.2471, "high": 0.2495, "low": 0.2461, "close": 0.2477, "volume": 868159.8, "close_time": 1768874399999, "quote_volume": 214798.04785, "trades": 2654, "taker_buy_base": 282476.8, "taker_buy_quote": 69990.72075 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.2478, "high": 0.2494, "low": 0.246, "close": 0.2487, "volume": 1094785.7, "close_time": 1768877999999, "quote_volume": 271412.34301, "trades": 3503, "taker_buy_base": 599949.4, "taker_buy_quote": 148731.07137 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.2488, "high": 0.2492, "low": 0.2465, "close": 0.2481, "volume": 595192.8, "close_time": 1768881599999, "quote_volume": 147449.4759, "trades": 2620, "taker_buy_base": 339470.2, "taker_buy_quote": 84063.06337 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.248, "high": 0.249, "low": 0.2466, "close": 0.2471, "volume": 795230.2, "close_time": 1768885199999, "quote_volume": 196911.33683, "trades": 2679, "taker_buy_base": 327939.5, "taker_buy_quote": 81195.11187 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.2471, "high": 0.2486, "low": 0.2421, "close": 0.2455, "volume": 4026264.7, "close_time": 1768888799999, "quote_volume": 986865.96924, "trades": 10662, "taker_buy_base": 1960284.5, "taker_buy_quote": 480578.57968 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.2456, "high": 0.2461, "low": 0.2425, "close": 0.2432, "volume": 1897755.2, "close_time": 1768892399999, "quote_volume": 463145.66587, "trades": 6382, "taker_buy_base": 739485.7, "taker_buy_quote": 180523.06435 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.2432, "high": 0.2444, "low": 0.241, "close": 0.241, "volume": 1242293.5, "close_time": 1768895999999, "quote_volume": 301420.26584, "trades": 5832, "taker_buy_base": 447112.6, "taker_buy_quote": 108594.6577 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.2411, "high": 0.2418, "low": 0.237, "close": 0.2391, "volume": 5186625.2, "close_time": 1768899599999, "quote_volume": 1240254.13277, "trades": 12438, "taker_buy_base": 2461038.2, "taker_buy_quote": 588855.80986 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.239, "high": 0.2397, "low": 0.2382, "close": 0.2394, "volume": 1312708.9, "close_time": 1768903199999, "quote_volume": 313583.82807, "trades": 4943, "taker_buy_base": 695588.5, "taker_buy_quote": 166177.15993 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.2393, "high": 0.2415, "low": 0.2391, "close": 0.24, "volume": 1232932.2, "close_time": 1768906799999, "quote_volume": 296116.82042, "trades": 3874, "taker_buy_base": 477402.6, "taker_buy_quote": 114689.0402 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.24, "high": 0.241, "low": 0.2371, "close": 0.2373, "volume": 1217593.4, "close_time": 1768910399999, "quote_volume": 290596.56411, "trades": 3345, "taker_buy_base": 428365.3, "taker_buy_quote": 102351.93536 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2373, "high": 0.2402, "low": 0.2371, "close": 0.2387, "volume": 1224951.7, "close_time": 1768913999999, "quote_volume": 292834.79747, "trades": 3816, "taker_buy_base": 606074.7, "taker_buy_quote": 144814.34196 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.2387, "high": 0.2387, "low": 0.2356, "close": 0.2362, "volume": 2439228.6, "close_time": 1768917599999, "quote_volume": 577516.33497, "trades": 5234, "taker_buy_base": 1359635.6, "taker_buy_quote": 321866.55232 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.2362, "high": 0.2419, "low": 0.2361, "close": 0.2401, "volume": 1827034.3, "close_time": 1768921199999, "quote_volume": 436082.11924, "trades": 6936, "taker_buy_base": 929673.3, "taker_buy_quote": 222086.50113 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.24, "high": 0.2402, "low": 0.2348, "close": 0.237, "volume": 2454083.4, "close_time": 1768924799999, "quote_volume": 582603.21849, "trades": 8245, "taker_buy_base": 947137.4, "taker_buy_quote": 225090.19359 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.2369, "high": 0.238, "low": 0.2323, "close": 0.2342, "volume": 2070597.1, "close_time": 1768928399999, "quote_volume": 486367.77063, "trades": 6900, "taker_buy_base": 731025.9, "taker_buy_quote": 171630.98608 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.2341, "high": 0.2359, "low": 0.2306, "close": 0.2321, "volume": 2288839.7, "close_time": 1768931999999, "quote_volume": 533316.04378, "trades": 7243, "taker_buy_base": 998180.0, "taker_buy_quote": 232582.27595 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.2321, "high": 0.2334, "low": 0.2302, "close": 0.2316, "volume": 2037338.2, "close_time": 1768935599999, "quote_volume": 472169.52048, "trades": 6299, "taker_buy_base": 966406.9, "taker_buy_quote": 224013.95016 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.2316, "high": 0.2346, "low": 0.2316, "close": 0.2341, "volume": 1403520.7, "close_time": 1768939199999, "quote_volume": 327338.95573, "trades": 4799, "taker_buy_base": 812100.2, "taker_buy_quote": 189410.87208 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2341, "high": 0.2371, "low": 0.2333, "close": 0.2368, "volume": 1522622.9, "close_time": 1768942799999, "quote_volume": 359086.47944, "trades": 4714, "taker_buy_base": 993452.5, "taker_buy_quote": 234387.13044 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.2369, "high": 0.2371, "low": 0.2339, "close": 0.2341, "volume": 658508.3, "close_time": 1768946399999, "quote_volume": 154819.69083, "trades": 2272, "taker_buy_base": 224284.6, "taker_buy_quote": 52717.27902 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.234, "high": 0.2347, "low": 0.2289, "close": 0.2323, "volume": 2982982.1, "close_time": 1768949999999, "quote_volume": 690501.16421, "trades": 6811, "taker_buy_base": 1266674.8, "taker_buy_quote": 293009.47684 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.2324, "high": 0.2329, "low": 0.231, "close": 0.232, "volume": 1297708.3, "close_time": 1768953599999, "quote_volume": 301205.63701, "trades": 3909, "taker_buy_base": 716967.8, "taker_buy_quote": 166488.00816 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.232, "high": 0.2366, "low": 0.231, "close": 0.2363, "volume": 1577361.4, "close_time": 1768957199999, "quote_volume": 367761.97591, "trades": 4271, "taker_buy_base": 771568.5, "taker_buy_quote": 179878.11433 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.2363, "high": 0.2383, "low": 0.2363, "close": 0.2371, "volume": 749177.7, "close_time": 1768960799999, "quote_volume": 177820.47327, "trades": 3004, "taker_buy_base": 403118.7, "taker_buy_quote": 95707.37927 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.2371, "high": 0.2388, "low": 0.2368, "close": 0.2375, "volume": 493998.6, "close_time": 1768964399999, "quote_volume": 117449.44955, "trades": 2311, "taker_buy_base": 268115.7, "taker_buy_quote": 63751.33826 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.2375, "high": 0.2389, "low": 0.2371, "close": 0.2375, "volume": 470752.3, "close_time": 1768967999999, "quote_volume": 112062.4757, "trades": 1869, "taker_buy_base": 245149.6, "taker_buy_quote": 58393.55881 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2374, "high": 0.2382, "low": 0.2369, "close": 0.2378, "volume": 644707.1, "close_time": 1768971599999, "quote_volume": 153159.17576, "trades": 1443, "taker_buy_base": 294557.3, "taker_buy_quote": 69958.4114 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.2377, "high": 0.2404, "low": 0.2369, "close": 0.2397, "volume": 1389652.0, "close_time": 1768975199999, "quote_volume": 331945.99776, "trades": 2856, "taker_buy_base": 861621.4, "taker_buy_quote": 205754.53193 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.2398, "high": 0.2409, "low": 0.2392, "close": 0.2392, "volume": 1059517.4, "close_time": 1768978799999, "quote_volume": 254374.42999, "trades": 2327, "taker_buy_base": 541171.2, "taker_buy_quote": 129954.74801 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.2393, "high": 0.2418, "low": 0.2388, "close": 0.2397, "volume": 962598.6, "close_time": 1768982399999, "quote_volume": 231171.97478, "trades": 2645, "taker_buy_base": 569680.2, "taker_buy_quote": 136753.83962 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.2397, "high": 0.2412, "low": 0.2381, "close": 0.2394, "volume": 1190251.1, "close_time": 1768985999999, "quote_volume": 285270.14272, "trades": 3390, "taker_buy_base": 667189.0, "taker_buy_quote": 160041.51971 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.2394, "high": 0.2403, "low": 0.2383, "close": 0.24, "volume": 909458.8, "close_time": 1768989599999, "quote_volume": 217495.90808, "trades": 2691, "taker_buy_base": 398307.7, "taker_buy_quote": 95317.88817 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.24, "high": 0.2412, "low": 0.2378, "close": 0.238, "volume": 838007.9, "close_time": 1768993199999, "quote_volume": 201040.97392, "trades": 2703, "taker_buy_base": 527907.6, "taker_buy_quote": 126712.56571 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.238, "high": 0.2392, "low": 0.2343, "close": 0.2349, "volume": 1908271.8, "close_time": 1768996799999, "quote_volume": 453183.18982, "trades": 3597, "taker_buy_base": 1004896.2, "taker_buy_quote": 239050.26466 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.235, "high": 0.2353, "low": 0.2314, "close": 0.2351, "volume": 1229135.9, "close_time": 1769000399999, "quote_volume": 286984.6982, "trades": 4953, "taker_buy_base": 541679.6, "taker_buy_quote": 126543.9747 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.235, "high": 0.236, "low": 0.2321, "close": 0.233, "volume": 1257650.6, "close_time": 1769003999999, "quote_volume": 294358.85659, "trades": 3402, "taker_buy_base": 631730.3, "taker_buy_quote": 147980.7382 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.233, "high": 0.2441, "low": 0.2326, "close": 0.2434, "volume": 4703944.6, "close_time": 1769007599999, "quote_volume": 1129618.18068, "trades": 14250, "taker_buy_base": 2707788.2, "taker_buy_quote": 650219.63795 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.2433, "high": 0.2479, "low": 0.2424, "close": 0.2454, "volume": 4006629.8, "close_time": 1769011199999, "quote_volume": 983554.50947, "trades": 10521, "taker_buy_base": 1886946.3, "taker_buy_quote": 463199.81454 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.2455, "high": 0.2459, "low": 0.2337, "close": 0.234, "volume": 3761872.0, "close_time": 1769014799999, "quote_volume": 898498.8627, "trades": 11019, "taker_buy_base": 1889175.9, "taker_buy_quote": 451497.72339 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.2342, "high": 0.2375, "low": 0.2317, "close": 0.2345, "volume": 2424800.0, "close_time": 1769018399999, "quote_volume": 567783.87488, "trades": 10424, "taker_buy_base": 1336265.7, "taker_buy_quote": 312738.6455 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.2344, "high": 0.2379, "low": 0.2335, "close": 0.236, "volume": 1308166.2, "close_time": 1769021999999, "quote_volume": 307977.56405, "trades": 5482, "taker_buy_base": 662484.9, "taker_buy_quote": 156034.5158 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.236, "high": 0.2464, "low": 0.2345, "close": 0.2461, "volume": 4503115.9, "close_time": 1769025599999, "quote_volume": 1090798.04377, "trades": 13291, "taker_buy_base": 2480320.1, "taker_buy_quote": 601588.28703 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.2461, "high": 0.2468, "low": 0.2404, "close": 0.2447, "volume": 2506358.7, "close_time": 1769029199999, "quote_volume": 610310.03591, "trades": 7490, "taker_buy_base": 1266196.6, "taker_buy_quote": 308378.6916 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.2448, "high": 0.2468, "low": 0.244, "close": 0.2456, "volume": 1422763.6, "close_time": 1769032799999, "quote_volume": 349443.33717, "trades": 3891, "taker_buy_base": 735673.1, "taker_buy_quote": 180741.1176 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.2456, "high": 0.2465, "low": 0.2421, "close": 0.2421, "volume": 1101170.0, "close_time": 1769036399999, "quote_volume": 268275.14227, "trades": 3199, "taker_buy_base": 548403.5, "taker_buy_quote": 133634.90986 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.2421, "high": 0.2429, "low": 0.2377, "close": 0.2386, "volume": 1619818.9, "close_time": 1769039999999, "quote_volume": 389761.24938, "trades": 4848, "taker_buy_base": 798699.6, "taker_buy_quote": 192383.78269 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2387, "high": 0.2455, "low": 0.2387, "close": 0.2418, "volume": 4802358.2, "close_time": 1769043599999, "quote_volume": 1162401.67568, "trades": 8928, "taker_buy_base": 3101114.9, "taker_buy_quote": 751086.99696 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.2418, "high": 0.2454, "low": 0.2416, "close": 0.2432, "volume": 2253594.5, "close_time": 1769047199999, "quote_volume": 547470.4843, "trades": 6496, "taker_buy_base": 1234703.6, "taker_buy_quote": 300016.92806 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.2432, "high": 0.245, "low": 0.2421, "close": 0.2425, "volume": 1394939.0, "close_time": 1769050799999, "quote_volume": 340095.01995, "trades": 4142, "taker_buy_base": 676511.4, "taker_buy_quote": 165035.70297 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.2426, "high": 0.2435, "low": 0.2407, "close": 0.2416, "volume": 779501.2, "close_time": 1769054399999, "quote_volume": 188671.92596, "trades": 3026, "taker_buy_base": 353833.6, "taker_buy_quote": 85710.74702 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.2416, "high": 0.2431, "low": 0.2411, "close": 0.2424, "volume": 647053.8, "close_time": 1769057999999, "quote_volume": 156669.23091, "trades": 2069, "taker_buy_base": 318740.6, "taker_buy_quote": 77187.80845 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.2424, "high": 0.2429, "low": 0.2405, "close": 0.2411, "volume": 880865.3, "close_time": 1769061599999, "quote_volume": 213131.82227, "trades": 3215, "taker_buy_base": 506532.7, "taker_buy_quote": 122589.52639 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.2411, "high": 0.2423, "low": 0.2396, "close": 0.2422, "volume": 846568.7, "close_time": 1769065199999, "quote_volume": 203871.63186, "trades": 2443, "taker_buy_base": 549796.6, "taker_buy_quote": 132452.81974 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.2422, "high": 0.2423, "low": 0.2402, "close": 0.241, "volume": 778344.0, "close_time": 1769068799999, "quote_volume": 187786.68136, "trades": 2657, "taker_buy_base": 401038.9, "taker_buy_quote": 96801.70063 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.2409, "high": 0.2438, "low": 0.2406, "close": 0.2437, "volume": 862736.5, "close_time": 1769072399999, "quote_volume": 208703.07666, "trades": 3316, "taker_buy_base": 481373.1, "taker_buy_quote": 116448.43688 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.2437, "high": 0.2455, "low": 0.243, "close": 0.2447, "volume": 1615823.9, "close_time": 1769075999999, "quote_volume": 395257.62807, "trades": 4145, "taker_buy_base": 954542.4, "taker_buy_quote": 233570.67258 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.2448, "high": 0.245, "low": 0.2428, "close": 0.2433, "volume": 749828.6, "close_time": 1769079599999, "quote_volume": 182722.40919, "trades": 2697, "taker_buy_base": 360893.3, "taker_buy_quote": 87976.75831 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.2433, "high": 0.2433, "low": 0.2408, "close": 0.2413, "volume": 636817.2, "close_time": 1769083199999, "quote_volume": 153974.20698, "trades": 2871, "taker_buy_base": 265204.2, "taker_buy_quote": 64135.25419 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2413, "high": 0.2417, "low": 0.2404, "close": 0.2407, "volume": 862594.4, "close_time": 1769086799999, "quote_volume": 207952.30993, "trades": 2357, "taker_buy_base": 379511.4, "taker_buy_quote": 91498.1185 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.2406, "high": 0.242, "low": 0.2383, "close": 0.239, "volume": 1558956.6, "close_time": 1769090399999, "quote_volume": 374387.14229, "trades": 4623, "taker_buy_base": 775548.0, "taker_buy_quote": 186565.10304 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.239, "high": 0.2393, "low": 0.2342, "close": 0.2356, "volume": 1935180.1, "close_time": 1769093999999, "quote_volume": 457728.3226, "trades": 7370, "taker_buy_base": 842028.6, "taker_buy_quote": 199141.01066 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.2356, "high": 0.2378, "low": 0.2332, "close": 0.2366, "volume": 2765405.9, "close_time": 1769097599999, "quote_volume": 651713.55957, "trades": 6834, "taker_buy_base": 1056949.8, "taker_buy_quote": 249095.23671 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.2365, "high": 0.2404, "low": 0.236, "close": 0.2394, "volume": 1566019.7, "close_time": 1769101199999, "quote_volume": 372444.63548, "trades": 4776, "taker_buy_base": 1008579.5, "taker_buy_quote": 239814.59673 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.2393, "high": 0.24, "low": 0.2372, "close": 0.2395, "volume": 1508120.8, "close_time": 1769104799999, "quote_volume": 359685.38116, "trades": 3769, "taker_buy_base": 877571.4, "taker_buy_quote": 209044.8722 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.2394, "high": 0.2396, "low": 0.2368, "close": 0.2371, "volume": 1004783.3, "close_time": 1769108399999, "quote_volume": 239444.14774, "trades": 3674, "taker_buy_base": 393745.5, "taker_buy_quote": 93866.62635 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.2371, "high": 0.2381, "low": 0.2354, "close": 0.2367, "volume": 1644129.5, "close_time": 1769111999999, "quote_volume": 389782.79873, "trades": 3384, "taker_buy_base": 733037.3, "taker_buy_quote": 173827.18358 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.2367, "high": 0.2372, "low": 0.2348, "close": 0.236, "volume": 987920.6, "close_time": 1769115599999, "quote_volume": 233109.64752, "trades": 2468, "taker_buy_base": 306195.4, "taker_buy_quote": 72232.52602 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.2361, "high": 0.2376, "low": 0.2358, "close": 0.2359, "volume": 501760.5, "close_time": 1769119199999, "quote_volume": 118712.3608, "trades": 2171, "taker_buy_base": 287608.0, "taker_buy_quote": 68060.73972 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.236, "high": 0.2373, "low": 0.2351, "close": 0.2361, "volume": 806565.0, "close_time": 1769122799999, "quote_volume": 190429.9936, "trades": 1675, "taker_buy_base": 331162.1, "taker_buy_quote": 78210.39397 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.2362, "high": 0.2372, "low": 0.2345, "close": 0.2369, "volume": 681524.5, "close_time": 1769126399999, "quote_volume": 160793.82479, "trades": 1746, "taker_buy_base": 255273.5, "taker_buy_quote": 60258.53493 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.237, "high": 0.2378, "low": 0.2359, "close": 0.237, "volume": 695769.4, "close_time": 1769129999999, "quote_volume": 164754.27496, "trades": 2750, "taker_buy_base": 390259.8, "taker_buy_quote": 92404.36426 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.237, "high": 0.2391, "low": 0.237, "close": 0.2386, "volume": 389039.1, "close_time": 1769133599999, "quote_volume": 92556.80252, "trades": 1821, "taker_buy_base": 255138.0, "taker_buy_quote": 60700.66192 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.2386, "high": 0.2389, "low": 0.2368, "close": 0.237, "volume": 1073661.1, "close_time": 1769137199999, "quote_volume": 255496.24107, "trades": 1747, "taker_buy_base": 598381.9, "taker_buy_quote": 142406.15432 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.237, "high": 0.24, "low": 0.2366, "close": 0.2396, "volume": 692254.1, "close_time": 1769140799999, "quote_volume": 165222.10086, "trades": 1767, "taker_buy_base": 362325.2, "taker_buy_quote": 86613.64379 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.2396, "high": 0.2409, "low": 0.2391, "close": 0.2404, "volume": 622562.5, "close_time": 1769144399999, "quote_volume": 149291.06838, "trades": 1689, "taker_buy_base": 201435.7, "taker_buy_quote": 48330.9558 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.2403, "high": 0.2403, "low": 0.2383, "close": 0.2394, "volume": 376449.3, "close_time": 1769147999999, "quote_volume": 90148.00637, "trades": 1712, "taker_buy_base": 212808.3, "taker_buy_quote": 50951.66271 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.2394, "high": 0.241, "low": 0.2376, "close": 0.2377, "volume": 764411.8, "close_time": 1769151599999, "quote_volume": 183100.3077, "trades": 2218, "taker_buy_base": 321457.1, "taker_buy_quote": 77039.87312 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.2377, "high": 0.2385, "low": 0.237, "close": 0.2377, "volume": 294230.0, "close_time": 1769155199999, "quote_volume": 69986.83488, "trades": 1723, "taker_buy_base": 147886.4, "taker_buy_quote": 35194.61488 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2376, "high": 0.2379, "low": 0.235, "close": 0.2357, "volume": 665823.1, "close_time": 1769158799999, "quote_volume": 157373.32414, "trades": 2590, "taker_buy_base": 320021.2, "taker_buy_quote": 75666.50674 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.2357, "high": 0.2371, "low": 0.2355, "close": 0.2362, "volume": 535241.6, "close_time": 1769162399999, "quote_volume": 126531.53356, "trades": 2174, "taker_buy_base": 232256.6, "taker_buy_quote": 54913.63547 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.2363, "high": 0.2369, "low": 0.235, "close": 0.2358, "volume": 842028.4, "close_time": 1769165999999, "quote_volume": 198471.87293, "trades": 2331, "taker_buy_base": 283709.6, "taker_buy_quote": 66894.44236 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.2357, "high": 0.2369, "low": 0.2357, "close": 0.2363, "volume": 775006.0, "close_time": 1769169599999, "quote_volume": 183107.7372, "trades": 1641, "taker_buy_base": 486073.5, "taker_buy_quote": 114826.65092 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2364, "high": 0.2367, "low": 0.2352, "close": 0.2358, "volume": 312002.8, "close_time": 1769173199999, "quote_volume": 73555.76128, "trades": 1122, "taker_buy_base": 158641.0, "taker_buy_quote": 37394.77545 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.2357, "high": 0.2364, "low": 0.2346, "close": 0.2359, "volume": 670548.2, "close_time": 1769176799999, "quote_volume": 158061.98417, "trades": 2147, "taker_buy_base": 272543.2, "taker_buy_quote": 64272.50959 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.2359, "high": 0.2367, "low": 0.2308, "close": 0.2333, "volume": 1927738.6, "close_time": 1769180399999, "quote_volume": 449839.53845, "trades": 5743, "taker_buy_base": 915126.6, "taker_buy_quote": 213924.53951 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.2334, "high": 0.2388, "low": 0.2319, "close": 0.2384, "volume": 1451833.2, "close_time": 1769183999999, "quote_volume": 341857.43176, "trades": 5888, "taker_buy_base": 713505.3, "taker_buy_quote": 167948.04943 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2385, "high": 0.2412, "low": 0.2352, "close": 0.2391, "volume": 1877096.8, "close_time": 1769187599999, "quote_volume": 448772.72161, "trades": 5371, "taker_buy_base": 1273802.4, "taker_buy_quote": 304727.60109 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.2391, "high": 0.2438, "low": 0.2371, "close": 0.24, "volume": 1882060.1, "close_time": 1769191199999, "quote_volume": 453990.6017, "trades": 6396, "taker_buy_base": 855933.7, "taker_buy_quote": 206319.90136 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.24, "high": 0.2424, "low": 0.2389, "close": 0.2395, "volume": 1191562.7, "close_time": 1769194799999, "quote_volume": 286422.59908, "trades": 3399, "taker_buy_base": 654401.6, "taker_buy_quote": 157382.93372 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.2395, "high": 0.2395, "low": 0.2339, "close": 0.2353, "volume": 1236297.5, "close_time": 1769198399999, "quote_volume": 291680.77983, "trades": 3948, "taker_buy_base": 438177.7, "taker_buy_quote": 103259.75174 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2354, "high": 0.2359, "low": 0.232, "close": 0.2332, "volume": 1330188.9, "close_time": 1769201999999, "quote_volume": 311202.31754, "trades": 4054, "taker_buy_base": 547532.0, "taker_buy_quote": 127982.38167 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.2332, "high": 0.2353, "low": 0.2331, "close": 0.2332, "volume": 637558.7, "close_time": 1769205599999, "quote_volume": 149391.02533, "trades": 2131, "taker_buy_base": 237748.4, "taker_buy_quote": 55717.53117 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.2331, "high": 0.2348, "low": 0.2328, "close": 0.2337, "volume": 1095588.3, "close_time": 1769209199999, "quote_volume": 256023.40632, "trades": 3399, "taker_buy_base": 395265.4, "taker_buy_quote": 92370.84806 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.2337, "high": 0.2337, "low": 0.2317, "close": 0.2322, "volume": 572455.3, "close_time": 1769212799999, "quote_volume": 133108.06853, "trades": 1736, "taker_buy_base": 149174.2, "taker_buy_quote": 34694.97805 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2321, "high": 0.233, "low": 0.2317, "close": 0.2317, "volume": 597707.2, "close_time": 1769216399999, "quote_volume": 138837.90603, "trades": 1559, "taker_buy_base": 239036.2, "taker_buy_quote": 55544.46634 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.2317, "high": 0.2319, "low": 0.2306, "close": 0.2318, "volume": 984244.6, "close_time": 1769219999999, "quote_volume": 227672.36621, "trades": 2232, "taker_buy_base": 450791.5, "taker_buy_quote": 104290.77408 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.2319, "high": 0.2329, "low": 0.2319, "close": 0.2327, "volume": 621572.6, "close_time": 1769223599999, "quote_volume": 144506.8021, "trades": 1557, "taker_buy_base": 265469.2, "taker_buy_quote": 61696.29213 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.2328, "high": 0.235, "low": 0.2326, "close": 0.2346, "volume": 688672.7, "close_time": 1769227199999, "quote_volume": 161268.56968, "trades": 1741, "taker_buy_base": 378399.9, "taker_buy_quote": 88649.07542 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2346, "high": 0.2357, "low": 0.234, "close": 0.2354, "volume": 600471.6, "close_time": 1769230799999, "quote_volume": 141087.08695, "trades": 2016, "taker_buy_base": 335794.3, "taker_buy_quote": 78931.18622 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.2354, "high": 0.2358, "low": 0.2342, "close": 0.2356, "volume": 552839.3, "close_time": 1769234399999, "quote_volume": 129968.35998, "trades": 1969, "taker_buy_base": 346607.4, "taker_buy_quote": 81478.83074 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.2356, "high": 0.2361, "low": 0.2348, "close": 0.2354, "volume": 333199.9, "close_time": 1769237999999, "quote_volume": 78452.94106, "trades": 1065, "taker_buy_base": 83660.9, "taker_buy_quote": 19708.89943 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.2353, "high": 0.2355, "low": 0.2342, "close": 0.2342, "volume": 199496.2, "close_time": 1769241599999, "quote_volume": 46826.84539, "trades": 846, "taker_buy_base": 92293.4, "taker_buy_quote": 21669.46654 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2342, "high": 0.2347, "low": 0.2331, "close": 0.2345, "volume": 546636.4, "close_time": 1769245199999, "quote_volume": 127832.07501, "trades": 1923, "taker_buy_base": 134227.2, "taker_buy_quote": 31403.89312 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.2344, "high": 0.2349, "low": 0.2325, "close": 0.2326, "volume": 589434.5, "close_time": 1769248799999, "quote_volume": 137837.53966, "trades": 1134, "taker_buy_base": 278348.9, "taker_buy_quote": 65141.12242 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.2327, "high": 0.2336, "low": 0.2319, "close": 0.2331, "volume": 236593.2, "close_time": 1769252399999, "quote_volume": 55094.36399, "trades": 1031, "taker_buy_base": 158072.4, "taker_buy_quote": 36811.39104 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.2331, "high": 0.2338, "low": 0.2329, "close": 0.2331, "volume": 393863.3, "close_time": 1769255999999, "quote_volume": 91923.11613, "trades": 1120, "taker_buy_base": 290727.2, "taker_buy_quote": 67857.09863 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2331, "high": 0.2339, "low": 0.2328, "close": 0.2333, "volume": 396867.3, "close_time": 1769259599999, "quote_volume": 92595.20983, "trades": 986, "taker_buy_base": 193381.9, "taker_buy_quote": 45129.39925 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.2333, "high": 0.2333, "low": 0.2316, "close": 0.2316, "volume": 670450.1, "close_time": 1769263199999, "quote_volume": 155921.56917, "trades": 1299, "taker_buy_base": 334226.0, "taker_buy_quote": 77725.88403 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.2316, "high": 0.2334, "low": 0.2307, "close": 0.2328, "volume": 616666.5, "close_time": 1769266799999, "quote_volume": 143010.13601, "trades": 1791, "taker_buy_base": 270704.7, "taker_buy_quote": 62832.31277 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.2328, "high": 0.2336, "low": 0.2302, "close": 0.2303, "volume": 840638.3, "close_time": 1769270399999, "quote_volume": 194741.36815, "trades": 2806, "taker_buy_base": 385877.2, "taker_buy_quote": 89424.67296 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2303, "high": 0.2309, "low": 0.2285, "close": 0.2304, "volume": 1527713.9, "close_time": 1769273999999, "quote_volume": 350934.00927, "trades": 2840, "taker_buy_base": 637633.9, "taker_buy_quote": 146511.03604 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.2304, "high": 0.231, "low": 0.2295, "close": 0.2309, "volume": 591162.3, "close_time": 1769277599999, "quote_volume": 136246.46068, "trades": 1842, "taker_buy_base": 325497.2, "taker_buy_quote": 75038.03238 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.231, "high": 0.2316, "low": 0.2306, "close": 0.2309, "volume": 308741.8, "close_time": 1769281199999, "quote_volume": 71321.10441, "trades": 1145, "taker_buy_base": 125914.3, "taker_buy_quote": 29097.9718 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.2308, "high": 0.2313, "low": 0.2306, "close": 0.2308, "volume": 386660.6, "close_time": 1769284799999, "quote_volume": 89294.50205, "trades": 1290, "taker_buy_base": 224075.0, "taker_buy_quote": 51758.77959 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.2308, "high": 0.2332, "low": 0.2306, "close": 0.2331, "volume": 463023.2, "close_time": 1769288399999, "quote_volume": 107337.92689, "trades": 1482, "taker_buy_base": 232562.8, "taker_buy_quote": 53964.42244 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.233, "high": 0.233, "low": 0.231, "close": 0.2312, "volume": 179176.9, "close_time": 1769291999999, "quote_volume": 41505.73621, "trades": 785, "taker_buy_base": 66894.3, "taker_buy_quote": 15492.75616 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.2313, "high": 0.2328, "low": 0.2311, "close": 0.2326, "volume": 458518.1, "close_time": 1769295599999, "quote_volume": 106425.965, "trades": 924, "taker_buy_base": 333372.4, "taker_buy_quote": 77374.95032 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.2327, "high": 0.2327, "low": 0.2307, "close": 0.2307, "volume": 618075.6, "close_time": 1769299199999, "quote_volume": 143359.09509, "trades": 1319, "taker_buy_base": 408138.7, "taker_buy_quote": 94712.52192 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2308, "high": 0.2313, "low": 0.2291, "close": 0.2305, "volume": 1194531.1, "close_time": 1769302799999, "quote_volume": 274270.93747, "trades": 2190, "taker_buy_base": 499755.8, "taker_buy_quote": 114727.97516 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.2304, "high": 0.231, "low": 0.2275, "close": 0.2285, "volume": 793142.1, "close_time": 1769306399999, "quote_volume": 181270.23194, "trades": 1711, "taker_buy_base": 260612.0, "taker_buy_quote": 59567.10739 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.2286, "high": 0.2293, "low": 0.2278, "close": 0.2281, "volume": 710713.7, "close_time": 1769309999999, "quote_volume": 162420.31205, "trades": 1417, "taker_buy_base": 373225.1, "taker_buy_quote": 85304.03275 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.2282, "high": 0.2286, "low": 0.2262, "close": 0.2269, "volume": 1014668.9, "close_time": 1769313599999, "quote_volume": 230386.28634, "trades": 3425, "taker_buy_base": 418047.9, "taker_buy_quote": 95011.53011 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.227, "high": 0.228, "low": 0.2258, "close": 0.2266, "volume": 579644.9, "close_time": 1769317199999, "quote_volume": 131472.07894, "trades": 1422, "taker_buy_base": 235467.1, "taker_buy_quote": 53481.06583 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.2266, "high": 0.2279, "low": 0.2263, "close": 0.2278, "volume": 428056.8, "close_time": 1769320799999, "quote_volume": 97311.7835, "trades": 1154, "taker_buy_base": 245316.2, "taker_buy_quote": 55768.63051 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.2277, "high": 0.2287, "low": 0.2267, "close": 0.2275, "volume": 489742.3, "close_time": 1769324399999, "quote_volume": 111482.13362, "trades": 1518, "taker_buy_base": 260927.4, "taker_buy_quote": 59431.32624 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.2275, "high": 0.2275, "low": 0.2253, "close": 0.2265, "volume": 1242787.5, "close_time": 1769327999999, "quote_volume": 281575.84369, "trades": 2139, "taker_buy_base": 437105.4, "taker_buy_quote": 99056.33515 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2265, "high": 0.2271, "low": 0.2245, "close": 0.2251, "volume": 1082284.4, "close_time": 1769331599999, "quote_volume": 243844.80021, "trades": 1989, "taker_buy_base": 426316.0, "taker_buy_quote": 96037.33787 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.2251, "high": 0.2293, "low": 0.2247, "close": 0.2284, "volume": 2400042.8, "close_time": 1769335199999, "quote_volume": 545886.30852, "trades": 3265, "taker_buy_base": 1353513.8, "taker_buy_quote": 307466.46768 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.2285, "high": 0.2308, "low": 0.2285, "close": 0.2295, "volume": 1190971.7, "close_time": 1769338799999, "quote_volume": 273450.28848, "trades": 2249, "taker_buy_base": 579410.5, "taker_buy_quote": 133070.87949 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.2294, "high": 0.2305, "low": 0.2281, "close": 0.2287, "volume": 695165.7, "close_time": 1769342399999, "quote_volume": 159280.6941, "trades": 1972, "taker_buy_base": 290680.3, "taker_buy_quote": 66619.6303 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2287, "high": 0.2287, "low": 0.2265, "close": 0.2282, "volume": 848947.2, "close_time": 1769345999999, "quote_volume": 192988.16257, "trades": 2166, "taker_buy_base": 309289.2, "taker_buy_quote": 70324.51488 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.2283, "high": 0.2287, "low": 0.2264, "close": 0.2278, "volume": 611598.9, "close_time": 1769349599999, "quote_volume": 139208.89424, "trades": 1579, "taker_buy_base": 300640.3, "taker_buy_quote": 68443.69217 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.2279, "high": 0.2281, "low": 0.2247, "close": 0.2264, "volume": 634215.0, "close_time": 1769353199999, "quote_volume": 143389.79161, "trades": 2215, "taker_buy_base": 297697.3, "taker_buy_quote": 67320.55364 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.2264, "high": 0.2278, "low": 0.2252, "close": 0.2255, "volume": 512115.5, "close_time": 1769356799999, "quote_volume": 115882.97908, "trades": 1980, "taker_buy_base": 247003.4, "taker_buy_quote": 55908.15129 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2254, "high": 0.2255, "low": 0.2191, "close": 0.2217, "volume": 3592534.5, "close_time": 1769360399999, "quote_volume": 796899.02524, "trades": 13070, "taker_buy_base": 1658481.2, "taker_buy_quote": 368163.13575 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.2216, "high": 0.222, "low": 0.2191, "close": 0.2209, "volume": 1214624.8, "close_time": 1769363999999, "quote_volume": 268094.75625, "trades": 3840, "taker_buy_base": 458405.7, "taker_buy_quote": 101189.83337 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.2208, "high": 0.2211, "low": 0.2173, "close": 0.2186, "volume": 2940502.4, "close_time": 1769367599999, "quote_volume": 643083.88459, "trades": 7143, "taker_buy_base": 1052545.0, "taker_buy_quote": 230084.06727 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.2186, "high": 0.2193, "low": 0.2122, "close": 0.2135, "volume": 4509732.3, "close_time": 1769371199999, "quote_volume": 971022.86971, "trades": 9171, "taker_buy_base": 2102625.1, "taker_buy_quote": 452762.4146 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2135, "high": 0.2157, "low": 0.2125, "close": 0.2151, "volume": 2804049.4, "close_time": 1769374799999, "quote_volume": 600122.73566, "trades": 6189, "taker_buy_base": 1281609.8, "taker_buy_quote": 274251.88754 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.2151, "high": 0.2179, "low": 0.2151, "close": 0.217, "volume": 1156132.6, "close_time": 1769378399999, "quote_volume": 250576.31744, "trades": 3767, "taker_buy_base": 540692.0, "taker_buy_quote": 117177.92923 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.2171, "high": 0.2176, "low": 0.2146, "close": 0.2164, "volume": 1086514.2, "close_time": 1769381999999, "quote_volume": 234796.26738, "trades": 2835, "taker_buy_base": 533834.7, "taker_buy_quote": 115388.52943 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.2165, "high": 0.2188, "low": 0.2155, "close": 0.2179, "volume": 893917.5, "close_time": 1769385599999, "quote_volume": 194593.63445, "trades": 3150, "taker_buy_base": 447343.6, "taker_buy_quote": 97416.05093 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.218, "high": 0.2207, "low": 0.2175, "close": 0.2205, "volume": 1133206.0, "close_time": 1769389199999, "quote_volume": 247975.20571, "trades": 3318, "taker_buy_base": 559155.1, "taker_buy_quote": 122331.20376 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.2205, "high": 0.2237, "low": 0.2205, "close": 0.2228, "volume": 1504031.1, "close_time": 1769392799999, "quote_volume": 334878.47475, "trades": 4278, "taker_buy_base": 674683.9, "taker_buy_quote": 150253.02963 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.2228, "high": 0.2233, "low": 0.2207, "close": 0.2225, "volume": 1020157.9, "close_time": 1769396399999, "quote_volume": 226764.33968, "trades": 2664, "taker_buy_base": 507809.0, "taker_buy_quote": 112907.77781 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.2225, "high": 0.2233, "low": 0.2202, "close": 0.2207, "volume": 1154367.0, "close_time": 1769399999999, "quote_volume": 255835.626, "trades": 2367, "taker_buy_base": 552491.7, "taker_buy_quote": 122396.55135 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.221, "high": 0.2239, "low": 0.221, "close": 0.2221, "volume": 578574.5, "close_time": 1769403599999, "quote_volume": 128763.96179, "trades": 1889, "taker_buy_base": 248997.4, "taker_buy_quote": 55422.90555 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.2222, "high": 0.2234, "low": 0.2222, "close": 0.2229, "volume": 450555.6, "close_time": 1769407199999, "quote_volume": 100372.41733, "trades": 1785, "taker_buy_base": 253508.8, "taker_buy_quote": 56496.19953 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.2229, "high": 0.2244, "low": 0.222, "close": 0.2244, "volume": 734066.2, "close_time": 1769410799999, "quote_volume": 163897.44329, "trades": 1698, "taker_buy_base": 469674.8, "taker_buy_quote": 104891.11388 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.2244, "high": 0.2248, "low": 0.223, "close": 0.2238, "volume": 1047547.2, "close_time": 1769414399999, "quote_volume": 234403.23783, "trades": 2555, "taker_buy_base": 436641.6, "taker_buy_quote": 97731.62247 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2238, "high": 0.2255, "low": 0.2228, "close": 0.2235, "volume": 1136761.1, "close_time": 1769417999999, "quote_volume": 254590.00813, "trades": 3051, "taker_buy_base": 426877.2, "taker_buy_quote": 95637.52839 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.2236, "high": 0.2237, "low": 0.2213, "close": 0.2214, "volume": 871530.1, "close_time": 1769421599999, "quote_volume": 193534.80794, "trades": 2321, "taker_buy_base": 372607.1, "taker_buy_quote": 82767.80232 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.2215, "high": 0.2228, "low": 0.2209, "close": 0.2222, "volume": 1846439.5, "close_time": 1769425199999, "quote_volume": 409186.44175, "trades": 2326, "taker_buy_base": 686833.6, "taker_buy_quote": 152181.67124 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.2221, "high": 0.2224, "low": 0.2209, "close": 0.2214, "volume": 778781.7, "close_time": 1769428799999, "quote_volume": 172493.14961, "trades": 1489, "taker_buy_base": 383094.3, "taker_buy_quote": 84846.61688 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2215, "high": 0.2224, "low": 0.221, "close": 0.2215, "volume": 807989.0, "close_time": 1769432399999, "quote_volume": 179188.43469, "trades": 1765, "taker_buy_base": 345971.3, "taker_buy_quote": 76765.46965 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.2216, "high": 0.2226, "low": 0.2201, "close": 0.2221, "volume": 852791.3, "close_time": 1769435999999, "quote_volume": 188917.70372, "trades": 2279, "taker_buy_base": 385290.7, "taker_buy_quote": 85367.06337 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.2222, "high": 0.2239, "low": 0.2195, "close": 0.223, "volume": 2226202.5, "close_time": 1769439599999, "quote_volume": 493540.51688, "trades": 5324, "taker_buy_base": 1370752.4, "taker_buy_quote": 303833.00923 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.223, "high": 0.2256, "low": 0.2208, "close": 0.2226, "volume": 1782553.8, "close_time": 1769443199999, "quote_volume": 398169.20523, "trades": 6361, "taker_buy_base": 929124.7, "taker_buy_quote": 207631.31997 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2227, "high": 0.2248, "low": 0.2217, "close": 0.2236, "volume": 1586800.1, "close_time": 1769446799999, "quote_volume": 354642.51786, "trades": 3386, "taker_buy_base": 889392.0, "taker_buy_quote": 198901.50902 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.2236, "high": 0.2239, "low": 0.2205, "close": 0.2227, "volume": 1472452.1, "close_time": 1769450399999, "quote_volume": 327192.2117, "trades": 3140, "taker_buy_base": 638742.4, "taker_buy_quote": 142051.2477 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.2226, "high": 0.2252, "low": 0.222, "close": 0.2236, "volume": 1558214.9, "close_time": 1769453999999, "quote_volume": 348269.03072, "trades": 4270, "taker_buy_base": 873734.5, "taker_buy_quote": 195303.7182 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.2237, "high": 0.2243, "low": 0.222, "close": 0.2224, "volume": 1074994.9, "close_time": 1769457599999, "quote_volume": 239905.15545, "trades": 2222, "taker_buy_base": 437658.5, "taker_buy_quote": 97726.36253 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2223, "high": 0.2226, "low": 0.2199, "close": 0.2204, "volume": 1132340.3, "close_time": 1769461199999, "quote_volume": 250143.32519, "trades": 2940, "taker_buy_base": 411091.7, "taker_buy_quote": 90876.83472 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.2204, "high": 0.2236, "low": 0.2198, "close": 0.2223, "volume": 1026274.1, "close_time": 1769464799999, "quote_volume": 227666.91752, "trades": 2683, "taker_buy_base": 592592.5, "taker_buy_quote": 131438.12103 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.2223, "high": 0.2227, "low": 0.2211, "close": 0.2217, "volume": 559004.6, "close_time": 1769468399999, "quote_volume": 124056.53385, "trades": 2050, "taker_buy_base": 286284.5, "taker_buy_quote": 63527.85245 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.2216, "high": 0.2222, "low": 0.2206, "close": 0.2208, "volume": 794599.2, "close_time": 1769471999999, "quote_volume": 175849.34389, "trades": 1959, "taker_buy_base": 356891.9, "taker_buy_quote": 78993.93454 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2208, "high": 0.2214, "low": 0.2199, "close": 0.2209, "volume": 456586.9, "close_time": 1769475599999, "quote_volume": 100704.34005, "trades": 1478, "taker_buy_base": 185159.1, "taker_buy_quote": 40853.16018 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.2209, "high": 0.2225, "low": 0.2199, "close": 0.2223, "volume": 752086.8, "close_time": 1769479199999, "quote_volume": 166566.36944, "trades": 1958, "taker_buy_base": 477930.7, "taker_buy_quote": 105888.08731 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.2223, "high": 0.224, "low": 0.2218, "close": 0.2236, "volume": 1207777.9, "close_time": 1769482799999, "quote_volume": 269149.09587, "trades": 2509, "taker_buy_base": 538656.7, "taker_buy_quote": 120157.75887 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.2235, "high": 0.2239, "low": 0.2217, "close": 0.2218, "volume": 598287.3, "close_time": 1769486399999, "quote_volume": 133323.30386, "trades": 1218, "taker_buy_base": 255467.9, "taker_buy_quote": 56941.58803 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2217, "high": 0.2238, "low": 0.2217, "close": 0.2229, "volume": 619520.5, "close_time": 1769489999999, "quote_volume": 137862.94686, "trades": 1566, "taker_buy_base": 334570.1, "taker_buy_quote": 74447.61754 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.223, "high": 0.223, "low": 0.2212, "close": 0.222, "volume": 598752.0, "close_time": 1769493599999, "quote_volume": 132782.07616, "trades": 1217, "taker_buy_base": 269032.5, "taker_buy_quote": 59664.45879 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.222, "high": 0.2221, "low": 0.2203, "close": 0.2205, "volume": 515739.1, "close_time": 1769497199999, "quote_volume": 114033.78316, "trades": 1170, "taker_buy_base": 198300.6, "taker_buy_quote": 43829.04103 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.2205, "high": 0.2219, "low": 0.2204, "close": 0.2213, "volume": 734393.4, "close_time": 1769500799999, "quote_volume": 162390.80042, "trades": 1990, "taker_buy_base": 329653.0, "taker_buy_quote": 72885.29139 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2213, "high": 0.2219, "low": 0.2204, "close": 0.2207, "volume": 427085.4, "close_time": 1769504399999, "quote_volume": 94376.60174, "trades": 1332, "taker_buy_base": 195114.3, "taker_buy_quote": 43110.4051 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.2207, "high": 0.2207, "low": 0.2188, "close": 0.2191, "volume": 1115012.4, "close_time": 1769507999999, "quote_volume": 244928.23324, "trades": 2294, "taker_buy_base": 612007.5, "taker_buy_quote": 134460.3714 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.2191, "high": 0.2201, "low": 0.2188, "close": 0.22, "volume": 654496.8, "close_time": 1769511599999, "quote_volume": 143674.80324, "trades": 1642, "taker_buy_base": 303826.9, "taker_buy_quote": 66689.34988 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.22, "high": 0.2212, "low": 0.2197, "close": 0.2206, "volume": 837711.2, "close_time": 1769515199999, "quote_volume": 184849.76837, "trades": 1833, "taker_buy_base": 442752.1, "taker_buy_quote": 97700.9389 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2205, "high": 0.2211, "low": 0.2191, "close": 0.2204, "volume": 889705.2, "close_time": 1769518799999, "quote_volume": 195887.57128, "trades": 1990, "taker_buy_base": 461333.5, "taker_buy_quote": 101557.36897 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.2205, "high": 0.2215, "low": 0.2192, "close": 0.2196, "volume": 1402055.8, "close_time": 1769522399999, "quote_volume": 309473.14628, "trades": 2718, "taker_buy_base": 422740.3, "taker_buy_quote": 93248.66687 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.2196, "high": 0.2221, "low": 0.2194, "close": 0.2198, "volume": 1757526.7, "close_time": 1769525999999, "quote_volume": 387778.55659, "trades": 3834, "taker_buy_base": 822589.4, "taker_buy_quote": 181468.57142 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.2198, "high": 0.222, "low": 0.2184, "close": 0.2218, "volume": 1065733.0, "close_time": 1769529599999, "quote_volume": 234160.96177, "trades": 2367, "taker_buy_base": 428342.8, "taker_buy_quote": 94327.56034 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2218, "high": 0.227, "low": 0.2215, "close": 0.2256, "volume": 3644612.6, "close_time": 1769533199999, "quote_volume": 818952.9912, "trades": 6971, "taker_buy_base": 2215248.8, "taker_buy_quote": 497815.0561 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.2257, "high": 0.2259, "low": 0.2193, "close": 0.2202, "volume": 2568029.4, "close_time": 1769536799999, "quote_volume": 566824.93974, "trades": 4431, "taker_buy_base": 1102310.7, "taker_buy_quote": 243041.96525 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.2201, "high": 0.2245, "low": 0.2198, "close": 0.2236, "volume": 1042291.2, "close_time": 1769540399999, "quote_volume": 231049.95941, "trades": 2711, "taker_buy_base": 568785.5, "taker_buy_quote": 126206.44529 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.2236, "high": 0.2249, "low": 0.2227, "close": 0.224, "volume": 818041.4, "close_time": 1769543999999, "quote_volume": 183020.534, "trades": 2596, "taker_buy_base": 515107.3, "taker_buy_quote": 115266.43063 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.224, "high": 0.2292, "low": 0.2239, "close": 0.2279, "volume": 3958138.7, "close_time": 1769547599999, "quote_volume": 898550.17377, "trades": 6940, "taker_buy_base": 2623750.0, "taker_buy_quote": 595531.58438 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.228, "high": 0.2283, "low": 0.2257, "close": 0.2261, "volume": 1907224.6, "close_time": 1769551199999, "quote_volume": 432774.79725, "trades": 3571, "taker_buy_base": 748334.8, "taker_buy_quote": 169922.50573 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.2262, "high": 0.2289, "low": 0.2262, "close": 0.2285, "volume": 1330007.7, "close_time": 1769554799999, "quote_volume": 302881.92186, "trades": 2191, "taker_buy_base": 828097.4, "taker_buy_quote": 188631.84319 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.2285, "high": 0.2297, "low": 0.2278, "close": 0.2284, "volume": 828840.0, "close_time": 1769558399999, "quote_volume": 189724.58627, "trades": 1784, "taker_buy_base": 337281.1, "taker_buy_quote": 77163.13433 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2285, "high": 0.2288, "low": 0.2258, "close": 0.228, "volume": 879467.6, "close_time": 1769561999999, "quote_volume": 199473.46264, "trades": 1753, "taker_buy_base": 228836.1, "taker_buy_quote": 51943.23011 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.228, "high": 0.228, "low": 0.2253, "close": 0.2267, "volume": 1340731.4, "close_time": 1769565599999, "quote_volume": 303554.43571, "trades": 2216, "taker_buy_base": 647140.5, "taker_buy_quote": 146484.47732 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.2267, "high": 0.2273, "low": 0.2256, "close": 0.2262, "volume": 305748.3, "close_time": 1769569199999, "quote_volume": 69164.99608, "trades": 1194, "taker_buy_base": 197885.6, "taker_buy_quote": 44766.6356 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.2262, "high": 0.2265, "low": 0.2251, "close": 0.2256, "volume": 1266163.4, "close_time": 1769572799999, "quote_volume": 285952.29562, "trades": 1679, "taker_buy_base": 524997.5, "taker_buy_quote": 118528.55907 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2255, "high": 0.2256, "low": 0.2236, "close": 0.2245, "volume": 1272071.1, "close_time": 1769576399999, "quote_volume": 285629.60726, "trades": 1766, "taker_buy_base": 287938.8, "taker_buy_quote": 64583.08019 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.2246, "high": 0.226, "low": 0.224, "close": 0.2254, "volume": 748216.2, "close_time": 1769579999999, "quote_volume": 168515.31509, "trades": 1593, "taker_buy_base": 440463.5, "taker_buy_quote": 99236.6088 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.2254, "high": 0.2274, "low": 0.2254, "close": 0.227, "volume": 638640.4, "close_time": 1769583599999, "quote_volume": 144736.41507, "trades": 2058, "taker_buy_base": 295842.5, "taker_buy_quote": 67037.08642 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.2271, "high": 0.2273, "low": 0.2255, "close": 0.2258, "volume": 402463.3, "close_time": 1769587199999, "quote_volume": 91115.88817, "trades": 1244, "taker_buy_base": 261366.4, "taker_buy_quote": 59191.04213 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2258, "high": 0.2262, "low": 0.2243, "close": 0.2247, "volume": 1109387.8, "close_time": 1769590799999, "quote_volume": 249923.95678, "trades": 1864, "taker_buy_base": 619576.3, "taker_buy_quote": 139624.75376 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.2247, "high": 0.2276, "low": 0.2244, "close": 0.2275, "volume": 488372.3, "close_time": 1769594399999, "quote_volume": 110485.49907, "trades": 1737, "taker_buy_base": 267875.8, "taker_buy_quote": 60616.71879 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.2276, "high": 0.2284, "low": 0.2267, "close": 0.2269, "volume": 809899.7, "close_time": 1769597999999, "quote_volume": 183972.51766, "trades": 2434, "taker_buy_base": 349371.9, "taker_buy_quote": 79385.28408 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.2269, "high": 0.2298, "low": 0.2268, "close": 0.2298, "volume": 1275300.6, "close_time": 1769601599999, "quote_volume": 290551.61613, "trades": 2299, "taker_buy_base": 603707.4, "taker_buy_quote": 137698.91304 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2297, "high": 0.2297, "low": 0.227, "close": 0.2278, "volume": 1106507.6, "close_time": 1769605199999, "quote_volume": 252651.16172, "trades": 2984, "taker_buy_base": 495732.3, "taker_buy_quote": 113159.94821 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.2279, "high": 0.2306, "low": 0.2279, "close": 0.23, "volume": 2403488.0, "close_time": 1769608799999, "quote_volume": 551936.22229, "trades": 5154, "taker_buy_base": 1593096.6, "taker_buy_quote": 366073.49167 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.23, "high": 0.232, "low": 0.2287, "close": 0.2302, "volume": 3073664.8, "close_time": 1769612399999, "quote_volume": 708675.42341, "trades": 8831, "taker_buy_base": 1646661.7, "taker_buy_quote": 379782.45012 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.2302, "high": 0.2318, "low": 0.226, "close": 0.2266, "volume": 2820463.0, "close_time": 1769615999999, "quote_volume": 642660.89376, "trades": 6594, "taker_buy_base": 1264795.1, "taker_buy_quote": 288463.79151 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2266, "high": 0.2283, "low": 0.2253, "close": 0.2266, "volume": 1641524.5, "close_time": 1769619599999, "quote_volume": 371890.30101, "trades": 4546, "taker_buy_base": 726506.5, "taker_buy_quote": 164570.18952 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.2266, "high": 0.2312, "low": 0.2248, "close": 0.2289, "volume": 2075996.2, "close_time": 1769623199999, "quote_volume": 472557.37039, "trades": 4883, "taker_buy_base": 995324.4, "taker_buy_quote": 227104.24867 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.229, "high": 0.229, "low": 0.2262, "close": 0.2273, "volume": 1605136.7, "close_time": 1769626799999, "quote_volume": 364720.55744, "trades": 3680, "taker_buy_base": 662788.6, "taker_buy_quote": 150550.48774 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.2272, "high": 0.229, "low": 0.2258, "close": 0.2283, "volume": 2152768.0, "close_time": 1769630399999, "quote_volume": 490524.18761, "trades": 4707, "taker_buy_base": 968767.2, "taker_buy_quote": 220880.53055 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2282, "high": 0.2299, "low": 0.2263, "close": 0.227, "volume": 2135405.9, "close_time": 1769633999999, "quote_volume": 486939.99022, "trades": 4374, "taker_buy_base": 923638.3, "taker_buy_quote": 210575.31554 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.2271, "high": 0.2302, "low": 0.225, "close": 0.2291, "volume": 3323911.1, "close_time": 1769637599999, "quote_volume": 756860.90597, "trades": 6380, "taker_buy_base": 1696554.1, "taker_buy_quote": 386656.68479 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.2291, "high": 0.2379, "low": 0.228, "close": 0.2373, "volume": 4455609.7, "close_time": 1769641199999, "quote_volume": 1040973.57318, "trades": 10605, "taker_buy_base": 2702941.8, "taker_buy_quote": 631568.38978 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.2374, "high": 0.2397, "low": 0.2314, "close": 0.2327, "volume": 4779054.3, "close_time": 1769644799999, "quote_volume": 1126924.04125, "trades": 14480, "taker_buy_base": 2253971.9, "taker_buy_quote": 531808.54025 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2328, "high": 0.2338, "low": 0.2292, "close": 0.2317, "volume": 2677529.4, "close_time": 1769648399999, "quote_volume": 618768.48654, "trades": 7634, "taker_buy_base": 1328569.9, "taker_buy_quote": 307171.55816 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.2316, "high": 0.2329, "low": 0.2266, "close": 0.2272, "volume": 1650841.8, "close_time": 1769651999999, "quote_volume": 378227.43714, "trades": 4655, "taker_buy_base": 841930.0, "taker_buy_quote": 192946.41453 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.2272, "high": 0.228, "low": 0.2215, "close": 0.223, "volume": 3590754.3, "close_time": 1769655599999, "quote_volume": 805970.16544, "trades": 8356, "taker_buy_base": 1410672.6, "taker_buy_quote": 316205.58333 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.2229, "high": 0.2248, "low": 0.2217, "close": 0.2236, "volume": 893331.8, "close_time": 1769659199999, "quote_volume": 199271.45942, "trades": 2489, "taker_buy_base": 408651.6, "taker_buy_quote": 91244.05082 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2236, "high": 0.2244, "low": 0.221, "close": 0.224, "volume": 1373062.7, "close_time": 1769662799999, "quote_volume": 305851.04453, "trades": 2220, "taker_buy_base": 886645.3, "taker_buy_quote": 197534.15765 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.2239, "high": 0.2245, "low": 0.2224, "close": 0.2226, "volume": 1157747.8, "close_time": 1769666399999, "quote_volume": 258833.11193, "trades": 2861, "taker_buy_base": 419416.1, "taker_buy_quote": 93775.37914 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.2226, "high": 0.224, "low": 0.2223, "close": 0.2229, "volume": 599901.9, "close_time": 1769669999999, "quote_volume": 133818.61495, "trades": 2265, "taker_buy_base": 224347.3, "taker_buy_quote": 50062.58215 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.2229, "high": 0.224, "low": 0.2225, "close": 0.2228, "volume": 1088348.4, "close_time": 1769673599999, "quote_volume": 243066.0515, "trades": 2705, "taker_buy_base": 626789.3, "taker_buy_quote": 139970.78153 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2228, "high": 0.2232, "low": 0.2201, "close": 0.2223, "volume": 1745210.5, "close_time": 1769677199999, "quote_volume": 386638.28149, "trades": 3320, "taker_buy_base": 529667.3, "taker_buy_quote": 117453.15749 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.2223, "high": 0.223, "low": 0.222, "close": 0.2224, "volume": 779685.7, "close_time": 1769680799999, "quote_volume": 173398.64209, "trades": 2290, "taker_buy_base": 384184.2, "taker_buy_quote": 85457.91507 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.2223, "high": 0.223, "low": 0.2213, "close": 0.2216, "volume": 1168384.3, "close_time": 1769684399999, "quote_volume": 259361.50393, "trades": 3594, "taker_buy_base": 680497.0, "taker_buy_quote": 151040.77812 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.2216, "high": 0.2222, "low": 0.2194, "close": 0.2195, "volume": 1700428.7, "close_time": 1769687999999, "quote_volume": 375201.09799, "trades": 3951, "taker_buy_base": 850783.3, "taker_buy_quote": 187829.62118 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2195, "high": 0.2203, "low": 0.2166, "close": 0.2184, "volume": 1910559.2, "close_time": 1769691599999, "quote_volume": 417339.83819, "trades": 3331, "taker_buy_base": 729898.8, "taker_buy_quote": 159394.49179 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.2184, "high": 0.2198, "low": 0.2184, "close": 0.2193, "volume": 1370999.6, "close_time": 1769695199999, "quote_volume": 300501.21715, "trades": 2506, "taker_buy_base": 551045.2, "taker_buy_quote": 120743.1955 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.2194, "high": 0.2201, "low": 0.213, "close": 0.2137, "volume": 2435064.2, "close_time": 1769698799999, "quote_volume": 526646.78251, "trades": 5510, "taker_buy_base": 1011645.8, "taker_buy_quote": 219590.12809 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.2137, "high": 0.2137, "low": 0.2073, "close": 0.2121, "volume": 7452810.8, "close_time": 1769702399999, "quote_volume": 1567597.30614, "trades": 18891, "taker_buy_base": 4167428.7, "taker_buy_quote": 876645.9373 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.2121, "high": 0.2149, "low": 0.2103, "close": 0.2144, "volume": 2498893.2, "close_time": 1769705999999, "quote_volume": 530439.18884, "trades": 7261, "taker_buy_base": 1423058.6, "taker_buy_quote": 302293.3551 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.2144, "high": 0.2178, "low": 0.212, "close": 0.2125, "volume": 2586140.2, "close_time": 1769709599999, "quote_volume": 556608.20416, "trades": 6953, "taker_buy_base": 1173660.2, "taker_buy_quote": 252535.20356 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.2125, "high": 0.2139, "low": 0.2091, "close": 0.2092, "volume": 2552795.7, "close_time": 1769713199999, "quote_volume": 540202.46684, "trades": 7469, "taker_buy_base": 1160529.2, "taker_buy_quote": 245605.13043 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.2091, "high": 0.2124, "low": 0.208, "close": 0.2112, "volume": 1962806.3, "close_time": 1769716799999, "quote_volume": 412391.89099, "trades": 5991, "taker_buy_base": 1085656.1, "taker_buy_quote": 228211.39069 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2112, "high": 0.2137, "low": 0.2102, "close": 0.2133, "volume": 1514682.2, "close_time": 1769720399999, "quote_volume": 320698.30452, "trades": 3066, "taker_buy_base": 800567.0, "taker_buy_quote": 169756.44378 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.2134, "high": 0.2148, "low": 0.2128, "close": 0.2139, "volume": 828654.0, "close_time": 1769723999999, "quote_volume": 177225.66901, "trades": 2001, "taker_buy_base": 415375.7, "taker_buy_quote": 88878.83907 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.214, "high": 0.2148, "low": 0.2129, "close": 0.2138, "volume": 469943.1, "close_time": 1769727599999, "quote_volume": 100381.3353, "trades": 1474, "taker_buy_base": 150604.6, "taker_buy_quote": 32172.13175 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.2138, "high": 0.2138, "low": 0.2121, "close": 0.2126, "volume": 663186.1, "close_time": 1769731199999, "quote_volume": 141087.6893, "trades": 1584, "taker_buy_base": 180413.4, "taker_buy_quote": 38390.43245 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2126, "high": 0.2132, "low": 0.2102, "close": 0.2118, "volume": 1457880.0, "close_time": 1769734799999, "quote_volume": 308464.91255, "trades": 2526, "taker_buy_base": 632877.3, "taker_buy_quote": 134158.78982 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.2118, "high": 0.2133, "low": 0.2039, "close": 0.2093, "volume": 6384253.2, "close_time": 1769738399999, "quote_volume": 1328803.38435, "trades": 18315, "taker_buy_base": 2750060.1, "taker_buy_quote": 572712.91629 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.2093, "high": 0.2093, "low": 0.2035, "close": 0.2072, "volume": 3251063.4, "close_time": 1769741999999, "quote_volume": 670499.95976, "trades": 7522, "taker_buy_base": 1517941.1, "taker_buy_quote": 313357.3647 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.2072, "high": 0.209, "low": 0.205, "close": 0.207, "volume": 1502457.1, "close_time": 1769745599999, "quote_volume": 310917.77242, "trades": 3467, "taker_buy_base": 600255.6, "taker_buy_quote": 124377.78441 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.2071, "high": 0.212, "low": 0.2071, "close": 0.2109, "volume": 1613484.2, "close_time": 1769749199999, "quote_volume": 338442.74755, "trades": 3181, "taker_buy_base": 902760.9, "taker_buy_quote": 189471.03459 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.211, "high": 0.2112, "low": 0.2087, "close": 0.2092, "volume": 962583.4, "close_time": 1769752799999, "quote_volume": 201922.1729, "trades": 2359, "taker_buy_base": 504094.6, "taker_buy_quote": 105789.61235 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.2091, "high": 0.2094, "low": 0.2046, "close": 0.2061, "volume": 1790986.8, "close_time": 1769756399999, "quote_volume": 369409.11283, "trades": 4200, "taker_buy_base": 806560.1, "taker_buy_quote": 166385.39714 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.2062, "high": 0.2101, "low": 0.2062, "close": 0.2081, "volume": 1926808.4, "close_time": 1769759999999, "quote_volume": 401482.69821, "trades": 4130, "taker_buy_base": 1035494.8, "taker_buy_quote": 215819.91763 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2081, "high": 0.2085, "low": 0.2063, "close": 0.2079, "volume": 906451.1, "close_time": 1769763599999, "quote_volume": 188156.60077, "trades": 3262, "taker_buy_base": 450863.9, "taker_buy_quote": 93612.60468 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.2079, "high": 0.209, "low": 0.2069, "close": 0.2081, "volume": 1300002.4, "close_time": 1769767199999, "quote_volume": 270411.99611, "trades": 3085, "taker_buy_base": 674064.7, "taker_buy_quote": 140194.23445 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.2081, "high": 0.2094, "low": 0.2072, "close": 0.2084, "volume": 1028842.8, "close_time": 1769770799999, "quote_volume": 214193.38427, "trades": 2565, "taker_buy_base": 538535.6, "taker_buy_quote": 112141.81628 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.2084, "high": 0.2123, "low": 0.2078, "close": 0.2119, "volume": 1553536.9, "close_time": 1769774399999, "quote_volume": 325580.59488, "trades": 3820, "taker_buy_base": 863811.5, "taker_buy_quote": 181056.90537 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2119, "high": 0.2121, "low": 0.2085, "close": 0.2093, "volume": 1905377.0, "close_time": 1769777999999, "quote_volume": 400153.17237, "trades": 3595, "taker_buy_base": 834819.1, "taker_buy_quote": 175234.9295 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.2093, "high": 0.2095, "low": 0.2059, "close": 0.2067, "volume": 1627465.0, "close_time": 1769781599999, "quote_volume": 337860.87471, "trades": 4091, "taker_buy_base": 720001.6, "taker_buy_quote": 149446.58751 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.2068, "high": 0.2108, "low": 0.2067, "close": 0.2075, "volume": 1767824.0, "close_time": 1769785199999, "quote_volume": 368363.98554, "trades": 4316, "taker_buy_base": 1052045.6, "taker_buy_quote": 219302.02479 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.2076, "high": 0.2089, "low": 0.2028, "close": 0.2054, "volume": 2672142.2, "close_time": 1769788799999, "quote_volume": 549427.88191, "trades": 6358, "taker_buy_base": 1238764.0, "taker_buy_quote": 254810.68646 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2053, "high": 0.2078, "low": 0.204, "close": 0.2046, "volume": 2178550.6, "close_time": 1769792399999, "quote_volume": 448845.50298, "trades": 5967, "taker_buy_base": 1074851.3, "taker_buy_quote": 221411.18856 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.2047, "high": 0.2074, "low": 0.2034, "close": 0.2064, "volume": 1503171.8, "close_time": 1769795999999, "quote_volume": 309015.89563, "trades": 4350, "taker_buy_base": 851788.0, "taker_buy_quote": 175219.32343 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.2064, "high": 0.2112, "low": 0.2014, "close": 0.2105, "volume": 3255268.8, "close_time": 1769799599999, "quote_volume": 669414.00282, "trades": 8490, "taker_buy_base": 1645396.6, "taker_buy_quote": 338949.72197 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.2105, "high": 0.2116, "low": 0.209, "close": 0.2095, "volume": 2616151.7, "close_time": 1769803199999, "quote_volume": 550176.23732, "trades": 6681, "taker_buy_base": 1418561.6, "taker_buy_quote": 298363.81332 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2094, "high": 0.2094, "low": 0.2048, "close": 0.2062, "volume": 2447244.4, "close_time": 1769806799999, "quote_volume": 505681.21418, "trades": 6583, "taker_buy_base": 1145308.8, "taker_buy_quote": 236381.75001 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.2062, "high": 0.2083, "low": 0.2052, "close": 0.2062, "volume": 1454937.3, "close_time": 1769810399999, "quote_volume": 300254.16711, "trades": 4638, "taker_buy_base": 780602.0, "taker_buy_quote": 161143.13573 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.2061, "high": 0.2067, "low": 0.2046, "close": 0.2064, "volume": 491036.9, "close_time": 1769813999999, "quote_volume": 101029.29597, "trades": 2206, "taker_buy_base": 255976.2, "taker_buy_quote": 52684.48341 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.2065, "high": 0.2068, "low": 0.2044, "close": 0.2066, "volume": 486662.8, "close_time": 1769817599999, "quote_volume": 100011.74095, "trades": 1786, "taker_buy_base": 245024.5, "taker_buy_quote": 50372.2983 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2066, "high": 0.2076, "low": 0.2058, "close": 0.2066, "volume": 962028.6, "close_time": 1769821199999, "quote_volume": 198874.25765, "trades": 2132, "taker_buy_base": 354449.6, "taker_buy_quote": 73283.47084 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.2066, "high": 0.2079, "low": 0.2056, "close": 0.2062, "volume": 498806.1, "close_time": 1769824799999, "quote_volume": 103160.10199, "trades": 1850, "taker_buy_base": 233712.0, "taker_buy_quote": 48386.40579 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.2062, "high": 0.2079, "low": 0.2051, "close": 0.2069, "volume": 884402.7, "close_time": 1769828399999, "quote_volume": 182985.38429, "trades": 1817, "taker_buy_base": 312025.8, "taker_buy_quote": 64463.15466 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.2069, "high": 0.2074, "low": 0.2062, "close": 0.2066, "volume": 263294.2, "close_time": 1769831999999, "quote_volume": 54470.25896, "trades": 919, "taker_buy_base": 128252.5, "taker_buy_quote": 26538.78533 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2065, "high": 0.2078, "low": 0.2063, "close": 0.2064, "volume": 418185.9, "close_time": 1769835599999, "quote_volume": 86588.79724, "trades": 1504, "taker_buy_base": 217491.4, "taker_buy_quote": 45055.77173 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.2065, "high": 0.2073, "low": 0.2056, "close": 0.2066, "volume": 529787.2, "close_time": 1769839199999, "quote_volume": 109419.56358, "trades": 1647, "taker_buy_base": 265897.7, "taker_buy_quote": 54905.49672 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.2066, "high": 0.2068, "low": 0.2034, "close": 0.2045, "volume": 1298532.0, "close_time": 1769842799999, "quote_volume": 265693.96369, "trades": 2316, "taker_buy_base": 825712.3, "taker_buy_quote": 168848.08461 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.2045, "high": 0.2045, "low": 0.201, "close": 0.2024, "volume": 1363875.6, "close_time": 1769846399999, "quote_volume": 276077.02579, "trades": 2948, "taker_buy_base": 492014.1, "taker_buy_quote": 99563.40297 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.2025, "high": 0.2028, "low": 0.1972, "close": 0.2001, "volume": 4235338.8, "close_time": 1769849999999, "quote_volume": 844483.39984, "trades": 10062, "taker_buy_base": 1754471.3, "taker_buy_quote": 349725.57094 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.2002, "high": 0.2022, "low": 0.1998, "close": 0.2002, "volume": 1761897.4, "close_time": 1769853599999, "quote_volume": 353993.32042, "trades": 3845, "taker_buy_base": 961125.9, "taker_buy_quote": 193171.20737 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.2002, "high": 0.2014, "low": 0.1996, "close": 0.2003, "volume": 981615.2, "close_time": 1769857199999, "quote_volume": 196661.68178, "trades": 3055, "taker_buy_base": 487551.2, "taker_buy_quote": 97713.36103 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.2003, "high": 0.2007, "low": 0.1993, "close": 0.1997, "volume": 926274.1, "close_time": 1769860799999, "quote_volume": 185119.29727, "trades": 2439, "taker_buy_base": 372952.5, "taker_buy_quote": 74548.71477 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1998, "high": 0.2001, "low": 0.1984, "close": 0.1994, "volume": 1482206.4, "close_time": 1769864399999, "quote_volume": 295590.21784, "trades": 3143, "taker_buy_base": 875245.9, "taker_buy_quote": 174584.38058 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1994, "high": 0.1997, "low": 0.1986, "close": 0.1989, "volume": 1247839.6, "close_time": 1769867999999, "quote_volume": 248454.65032, "trades": 2735, "taker_buy_base": 523755.5, "taker_buy_quote": 104331.36429 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.199, "high": 0.1995, "low": 0.1862, "close": 0.1903, "volume": 12850636.9, "close_time": 1769871599999, "quote_volume": 2453711.82701, "trades": 31892, "taker_buy_base": 5797970.2, "taker_buy_quote": 1106314.92204 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1903, "high": 0.1929, "low": 0.1888, "close": 0.1895, "volume": 3980557.9, "close_time": 1769875199999, "quote_volume": 758066.63901, "trades": 11464, "taker_buy_base": 1945290.6, "taker_buy_quote": 370436.80703 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1895, "high": 0.1922, "low": 0.1861, "close": 0.1871, "volume": 5889349.5, "close_time": 1769878799999, "quote_volume": 1113629.55369, "trades": 14361, "taker_buy_base": 2532645.8, "taker_buy_quote": 479295.42241 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1871, "high": 0.1877, "low": 0.1747, "close": 0.18, "volume": 16407829.8, "close_time": 1769882399999, "quote_volume": 2953305.4435, "trades": 44275, "taker_buy_base": 8212280.2, "taker_buy_quote": 1476863.75354 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.18, "high": 0.1826, "low": 0.1694, "close": 0.1793, "volume": 15443930.7, "close_time": 1769885999999, "quote_volume": 2743483.0015, "trades": 39298, "taker_buy_base": 8075844.4, "taker_buy_quote": 1436178.27608 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1794, "high": 0.1829, "low": 0.1788, "close": 0.1817, "volume": 7537895.1, "close_time": 1769889599999, "quote_volume": 1362600.3355, "trades": 13497, "taker_buy_base": 3703738.8, "taker_buy_quote": 669789.74307 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1817, "high": 0.1833, "low": 0.1791, "close": 0.1821, "volume": 3711922.8, "close_time": 1769893199999, "quote_volume": 671720.04783, "trades": 5875, "taker_buy_base": 1663089.0, "taker_buy_quote": 301317.79517 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1821, "high": 0.1854, "low": 0.1811, "close": 0.185, "volume": 2334902.2, "close_time": 1769896799999, "quote_volume": 428363.04782, "trades": 5530, "taker_buy_base": 1236572.7, "taker_buy_quote": 226800.7152 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1851, "high": 0.1859, "low": 0.1842, "close": 0.1849, "volume": 1954437.9, "close_time": 1769900399999, "quote_volume": 361362.1115, "trades": 3541, "taker_buy_base": 924044.9, "taker_buy_quote": 171003.50402 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1849, "high": 0.189, "low": 0.1843, "close": 0.1879, "volume": 4227870.6, "close_time": 1769903999999, "quote_volume": 789198.85777, "trades": 5894, "taker_buy_base": 2247409.7, "taker_buy_quote": 420135.32404 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1878, "high": 0.1906, "low": 0.1877, "close": 0.189, "volume": 1850538.3, "close_time": 1769907599999, "quote_volume": 350519.76399, "trades": 3784, "taker_buy_base": 761160.5, "taker_buy_quote": 144255.344 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.189, "high": 0.1892, "low": 0.1863, "close": 0.1882, "volume": 2249839.1, "close_time": 1769911199999, "quote_volume": 421965.96705, "trades": 3179, "taker_buy_base": 1078625.4, "taker_buy_quote": 202335.41748 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1882, "high": 0.1903, "low": 0.1876, "close": 0.1897, "volume": 2009941.6, "close_time": 1769914799999, "quote_volume": 379317.24969, "trades": 2304, "taker_buy_base": 847604.1, "taker_buy_quote": 160205.71035 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1898, "high": 0.1904, "low": 0.1891, "close": 0.1901, "volume": 619875.2, "close_time": 1769918399999, "quote_volume": 117653.15565, "trades": 1435, "taker_buy_base": 274444.4, "taker_buy_quote": 52125.60599 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1902, "high": 0.1913, "low": 0.19, "close": 0.1902, "volume": 943166.7, "close_time": 1769921999999, "quote_volume": 179820.35423, "trades": 1530, "taker_buy_base": 551825.6, "taker_buy_quote": 105247.18359 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1903, "high": 0.1912, "low": 0.1887, "close": 0.1893, "volume": 1509135.1, "close_time": 1769925599999, "quote_volume": 286857.19027, "trades": 2229, "taker_buy_base": 634981.4, "taker_buy_quote": 120676.82796 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1894, "high": 0.1906, "low": 0.1888, "close": 0.1899, "volume": 817055.0, "close_time": 1769929199999, "quote_volume": 155140.85618, "trades": 1734, "taker_buy_base": 354831.3, "taker_buy_quote": 67361.02421 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.19, "high": 0.1921, "low": 0.1886, "close": 0.1906, "volume": 3077742.4, "close_time": 1769932799999, "quote_volume": 583814.05527, "trades": 3219, "taker_buy_base": 2153401.2, "taker_buy_quote": 408369.60696 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1907, "high": 0.1921, "low": 0.1902, "close": 0.1911, "volume": 800770.6, "close_time": 1769936399999, "quote_volume": 152935.8748, "trades": 1936, "taker_buy_base": 349290.0, "taker_buy_quote": 66700.26809 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.191, "high": 0.1915, "low": 0.1894, "close": 0.1913, "volume": 1114923.6, "close_time": 1769939999999, "quote_volume": 212177.06161, "trades": 1957, "taker_buy_base": 461019.0, "taker_buy_quote": 87800.6186 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1911, "high": 0.1918, "low": 0.1877, "close": 0.1882, "volume": 1623670.3, "close_time": 1769943599999, "quote_volume": 307771.05307, "trades": 2746, "taker_buy_base": 827611.2, "taker_buy_quote": 156778.15088 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1882, "high": 0.1913, "low": 0.1882, "close": 0.1904, "volume": 1100904.2, "close_time": 1769947199999, "quote_volume": 209147.03002, "trades": 2179, "taker_buy_base": 664375.2, "taker_buy_quote": 126352.17995 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1904, "high": 0.1911, "low": 0.1892, "close": 0.1899, "volume": 992997.4, "close_time": 1769950799999, "quote_volume": 188781.73035, "trades": 1866, "taker_buy_base": 421904.5, "taker_buy_quote": 80265.03828 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1899, "high": 0.1918, "low": 0.1891, "close": 0.1897, "volume": 888012.3, "close_time": 1769954399999, "quote_volume": 169320.0556, "trades": 1868, "taker_buy_base": 395520.5, "taker_buy_quote": 75448.39854 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1896, "high": 0.1913, "low": 0.1864, "close": 0.1892, "volume": 2507399.1, "close_time": 1769957999999, "quote_volume": 473570.47747, "trades": 4381, "taker_buy_base": 995530.1, "taker_buy_quote": 188020.2139 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1892, "high": 0.1892, "low": 0.1823, "close": 0.1854, "volume": 4564562.0, "close_time": 1769961599999, "quote_volume": 845557.76346, "trades": 7439, "taker_buy_base": 1687811.8, "taker_buy_quote": 312580.66114 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1854, "high": 0.187, "low": 0.183, "close": 0.1852, "volume": 4738242.6, "close_time": 1769965199999, "quote_volume": 876395.92233, "trades": 6285, "taker_buy_base": 2334762.5, "taker_buy_quote": 432011.61461 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1852, "high": 0.1874, "low": 0.1833, "close": 0.1851, "volume": 3248831.9, "close_time": 1769968799999, "quote_volume": 600750.84857, "trades": 5648, "taker_buy_base": 1641315.8, "taker_buy_quote": 303466.35204 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1852, "high": 0.1889, "low": 0.1852, "close": 0.187, "volume": 2989767.1, "close_time": 1769972399999, "quote_volume": 559950.87094, "trades": 6534, "taker_buy_base": 1479308.8, "taker_buy_quote": 277032.38717 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1869, "high": 0.1874, "low": 0.1835, "close": 0.1844, "volume": 1622284.3, "close_time": 1769975999999, "quote_volume": 300871.34144, "trades": 4086, "taker_buy_base": 834102.5, "taker_buy_quote": 154701.06559 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1844, "high": 0.1868, "low": 0.1827, "close": 0.1846, "volume": 1638477.1, "close_time": 1769979599999, "quote_volume": 302663.06327, "trades": 3230, "taker_buy_base": 754849.8, "taker_buy_quote": 139463.90862 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1846, "high": 0.1847, "low": 0.1824, "close": 0.1828, "volume": 1863112.7, "close_time": 1769983199999, "quote_volume": 341844.9479, "trades": 3304, "taker_buy_base": 810726.5, "taker_buy_quote": 148690.42599 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1829, "high": 0.1859, "low": 0.1825, "close": 0.1839, "volume": 1439640.9, "close_time": 1769986799999, "quote_volume": 265240.20468, "trades": 2858, "taker_buy_base": 727874.4, "taker_buy_quote": 134150.89431 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.184, "high": 0.1845, "low": 0.1768, "close": 0.1811, "volume": 5586058.1, "close_time": 1769990399999, "quote_volume": 1010033.04324, "trades": 12898, "taker_buy_base": 2621777.1, "taker_buy_quote": 474599.2103 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1812, "high": 0.1858, "low": 0.1791, "close": 0.1839, "volume": 4022773.5, "close_time": 1769993999999, "quote_volume": 739347.62157, "trades": 5621, "taker_buy_base": 1849661.4, "taker_buy_quote": 339806.02738 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1839, "high": 0.1863, "low": 0.1811, "close": 0.1837, "volume": 2519898.1, "close_time": 1769997599999, "quote_volume": 463609.85298, "trades": 3664, "taker_buy_base": 1443041.1, "taker_buy_quote": 265659.36468 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1837, "high": 0.1846, "low": 0.1808, "close": 0.181, "volume": 2312229.0, "close_time": 1770001199999, "quote_volume": 422446.8082, "trades": 2830, "taker_buy_base": 1046023.5, "taker_buy_quote": 191263.38467 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1811, "high": 0.1819, "low": 0.1739, "close": 0.1815, "volume": 5823963.7, "close_time": 1770004799999, "quote_volume": 1032363.83053, "trades": 12184, "taker_buy_base": 2623774.9, "taker_buy_quote": 465632.80951 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1815, "high": 0.1844, "low": 0.1782, "close": 0.1805, "volume": 2373578.0, "close_time": 1770008399999, "quote_volume": 430527.51112, "trades": 5167, "taker_buy_base": 1206969.1, "taker_buy_quote": 219115.69884 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1804, "high": 0.1807, "low": 0.1759, "close": 0.179, "volume": 2787147.0, "close_time": 1770011999999, "quote_volume": 496000.17161, "trades": 7765, "taker_buy_base": 1206240.0, "taker_buy_quote": 214625.13712 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.179, "high": 0.185, "low": 0.1763, "close": 0.1822, "volume": 4005815.3, "close_time": 1770015599999, "quote_volume": 725381.42566, "trades": 15572, "taker_buy_base": 2070552.7, "taker_buy_quote": 374651.34479 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1822, "high": 0.1837, "low": 0.1803, "close": 0.1811, "volume": 2151332.9, "close_time": 1770019199999, "quote_volume": 390924.47494, "trades": 5508, "taker_buy_base": 1119639.2, "taker_buy_quote": 203481.09024 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1811, "high": 0.1836, "low": 0.1807, "close": 0.1823, "volume": 1856320.3, "close_time": 1770022799999, "quote_volume": 338085.40315, "trades": 5184, "taker_buy_base": 934367.7, "taker_buy_quote": 170231.62005 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1823, "high": 0.185, "low": 0.1809, "close": 0.1834, "volume": 3151461.9, "close_time": 1770026399999, "quote_volume": 577314.2074, "trades": 7671, "taker_buy_base": 1597664.8, "taker_buy_quote": 292711.17152 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1835, "high": 0.1838, "low": 0.1816, "close": 0.182, "volume": 1988921.8, "close_time": 1770029999999, "quote_volume": 362509.11, "trades": 2923, "taker_buy_base": 1039591.0, "taker_buy_quote": 189424.53815 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.182, "high": 0.1828, "low": 0.1809, "close": 0.182, "volume": 1625951.8, "close_time": 1770033599999, "quote_volume": 295846.44673, "trades": 2976, "taker_buy_base": 669408.8, "taker_buy_quote": 121824.37862 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.182, "high": 0.1849, "low": 0.182, "close": 0.1843, "volume": 2040542.5, "close_time": 1770037199999, "quote_volume": 374095.42438, "trades": 3493, "taker_buy_base": 1237220.4, "taker_buy_quote": 226825.73345 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1843, "high": 0.1846, "low": 0.183, "close": 0.1841, "volume": 1574218.1, "close_time": 1770040799999, "quote_volume": 289357.43447, "trades": 3568, "taker_buy_base": 722063.7, "taker_buy_quote": 132770.42187 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1841, "high": 0.1878, "low": 0.1825, "close": 0.1857, "volume": 4608063.1, "close_time": 1770044399999, "quote_volume": 853916.04367, "trades": 9348, "taker_buy_base": 2396268.3, "taker_buy_quote": 444077.90273 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1857, "high": 0.19, "low": 0.1849, "close": 0.1886, "volume": 3752914.0, "close_time": 1770047999999, "quote_volume": 703242.35481, "trades": 7502, "taker_buy_base": 2088418.5, "taker_buy_quote": 391316.39583 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1886, "high": 0.1904, "low": 0.1862, "close": 0.1864, "volume": 2514142.0, "close_time": 1770051599999, "quote_volume": 474208.20242, "trades": 5047, "taker_buy_base": 1282410.3, "taker_buy_quote": 241939.6204 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1864, "high": 0.1878, "low": 0.1849, "close": 0.1865, "volume": 2080605.3, "close_time": 1770055199999, "quote_volume": 387819.87491, "trades": 3663, "taker_buy_base": 997389.6, "taker_buy_quote": 185919.01468 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1865, "high": 0.188, "low": 0.1855, "close": 0.1869, "volume": 2280197.8, "close_time": 1770058799999, "quote_volume": 425558.33404, "trades": 3831, "taker_buy_base": 1043054.2, "taker_buy_quote": 194554.12979 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1869, "high": 0.187, "low": 0.1847, "close": 0.1847, "volume": 1572635.9, "close_time": 1770062399999, "quote_volume": 292392.98059, "trades": 3261, "taker_buy_base": 835911.9, "taker_buy_quote": 155438.71399 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1846, "high": 0.186, "low": 0.1834, "close": 0.1842, "volume": 1969517.3, "close_time": 1770065999999, "quote_volume": 363236.06138, "trades": 3375, "taker_buy_base": 904950.6, "taker_buy_quote": 166954.51768 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1843, "high": 0.1857, "low": 0.1843, "close": 0.1851, "volume": 969665.5, "close_time": 1770069599999, "quote_volume": 179462.6024, "trades": 2140, "taker_buy_base": 502186.3, "taker_buy_quote": 92959.56262 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1851, "high": 0.1859, "low": 0.1848, "close": 0.1855, "volume": 851469.2, "close_time": 1770073199999, "quote_volume": 157747.3349, "trades": 1806, "taker_buy_base": 285134.1, "taker_buy_quote": 52874.45599 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1856, "high": 0.1861, "low": 0.185, "close": 0.1852, "volume": 765853.6, "close_time": 1770076799999, "quote_volume": 142035.25965, "trades": 1463, "taker_buy_base": 309321.2, "taker_buy_quote": 57392.27483 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1853, "high": 0.1857, "low": 0.1835, "close": 0.1854, "volume": 789707.6, "close_time": 1770080399999, "quote_volume": 145674.47316, "trades": 1709, "taker_buy_base": 351389.4, "taker_buy_quote": 64840.78656 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1853, "high": 0.1858, "low": 0.1838, "close": 0.1847, "volume": 438312.0, "close_time": 1770083999999, "quote_volume": 80945.32304, "trades": 1152, "taker_buy_base": 278117.6, "taker_buy_quote": 51335.57255 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1847, "high": 0.1848, "low": 0.1813, "close": 0.1814, "volume": 1071114.5, "close_time": 1770087599999, "quote_volume": 195422.22992, "trades": 1914, "taker_buy_base": 474277.4, "taker_buy_quote": 86554.07925 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1815, "high": 0.1847, "low": 0.1806, "close": 0.1843, "volume": 1733382.6, "close_time": 1770091199999, "quote_volume": 315916.42745, "trades": 3006, "taker_buy_base": 920450.3, "taker_buy_quote": 168083.01433 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1843, "high": 0.1857, "low": 0.1832, "close": 0.1853, "volume": 1029784.1, "close_time": 1770094799999, "quote_volume": 189516.70453, "trades": 1739, "taker_buy_base": 428870.2, "taker_buy_quote": 78951.59879 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1853, "high": 0.1853, "low": 0.1835, "close": 0.1836, "volume": 698389.5, "close_time": 1770098399999, "quote_volume": 128597.05318, "trades": 1474, "taker_buy_base": 348664.7, "taker_buy_quote": 64205.93181 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1835, "high": 0.1844, "low": 0.1824, "close": 0.1842, "volume": 1054165.4, "close_time": 1770101999999, "quote_volume": 193449.01225, "trades": 1999, "taker_buy_base": 544081.9, "taker_buy_quote": 99893.04992 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1841, "high": 0.1853, "low": 0.1836, "close": 0.1844, "volume": 649892.9, "close_time": 1770105599999, "quote_volume": 119915.26791, "trades": 1634, "taker_buy_base": 443899.7, "taker_buy_quote": 81926.40319 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1844, "high": 0.1854, "low": 0.1836, "close": 0.1838, "volume": 688712.5, "close_time": 1770109199999, "quote_volume": 127103.28162, "trades": 1518, "taker_buy_base": 368267.6, "taker_buy_quote": 67990.87807 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1838, "high": 0.1848, "low": 0.1815, "close": 0.1822, "volume": 2876139.8, "close_time": 1770112799999, "quote_volume": 525899.89392, "trades": 5354, "taker_buy_base": 1433102.6, "taker_buy_quote": 261870.68212 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1822, "high": 0.1831, "low": 0.1811, "close": 0.1817, "volume": 933657.2, "close_time": 1770116399999, "quote_volume": 169942.95543, "trades": 2014, "taker_buy_base": 472321.4, "taker_buy_quote": 85964.73352 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1817, "high": 0.1829, "low": 0.1813, "close": 0.1822, "volume": 1058486.7, "close_time": 1770119999999, "quote_volume": 192708.6308, "trades": 2224, "taker_buy_base": 572737.0, "taker_buy_quote": 104307.24156 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1822, "high": 0.1837, "low": 0.1817, "close": 0.183, "volume": 1080564.1, "close_time": 1770123599999, "quote_volume": 197667.77861, "trades": 2424, "taker_buy_base": 556165.7, "taker_buy_quote": 101727.55384 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1829, "high": 0.1837, "low": 0.1823, "close": 0.1832, "volume": 1896530.9, "close_time": 1770127199999, "quote_volume": 346896.11519, "trades": 2245, "taker_buy_base": 1066705.7, "taker_buy_quote": 195154.13756 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1831, "high": 0.1834, "low": 0.1791, "close": 0.1792, "volume": 1694200.1, "close_time": 1770130799999, "quote_volume": 306431.47155, "trades": 3999, "taker_buy_base": 772057.8, "taker_buy_quote": 139523.94399 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1791, "high": 0.184, "low": 0.1788, "close": 0.1837, "volume": 3461510.9, "close_time": 1770134399999, "quote_volume": 627456.88816, "trades": 7997, "taker_buy_base": 1971500.3, "taker_buy_quote": 357542.04277 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1837, "high": 0.1838, "low": 0.1785, "close": 0.1793, "volume": 2629587.6, "close_time": 1770137999999, "quote_volume": 473058.83847, "trades": 5218, "taker_buy_base": 1211414.5, "taker_buy_quote": 217994.57797 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1793, "high": 0.1797, "low": 0.1757, "close": 0.1758, "volume": 2965558.3, "close_time": 1770141599999, "quote_volume": 527408.50989, "trades": 5954, "taker_buy_base": 1460207.4, "taker_buy_quote": 259734.67611 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.1758, "high": 0.1766, "low": 0.1716, "close": 0.1719, "volume": 5859547.9, "close_time": 1770145199999, "quote_volume": 1018642.36779, "trades": 11034, "taker_buy_base": 2344738.0, "taker_buy_quote": 407480.61864 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1718, "high": 0.1826, "low": 0.1718, "close": 0.1812, "volume": 6379709.5, "close_time": 1770148799999, "quote_volume": 1139650.59501, "trades": 12854, "taker_buy_base": 3559416.2, "taker_buy_quote": 636917.85639 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1812, "high": 0.188, "low": 0.1788, "close": 0.1863, "volume": 6585339.7, "close_time": 1770152399999, "quote_volume": 1215835.51386, "trades": 15511, "taker_buy_base": 3561762.7, "taker_buy_quote": 658237.94078 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1863, "high": 0.1879, "low": 0.183, "close": 0.1835, "volume": 2519180.5, "close_time": 1770155999999, "quote_volume": 466747.41625, "trades": 4212, "taker_buy_base": 1103695.7, "taker_buy_quote": 205189.60677 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1836, "high": 0.1838, "low": 0.1806, "close": 0.1811, "volume": 2403119.6, "close_time": 1770159599999, "quote_volume": 436896.45301, "trades": 3722, "taker_buy_base": 731888.0, "taker_buy_quote": 133145.853 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1811, "high": 0.1819, "low": 0.1789, "close": 0.1799, "volume": 1387734.0, "close_time": 1770163199999, "quote_volume": 249962.00367, "trades": 2729, "taker_buy_base": 513969.9, "taker_buy_quote": 92695.84648 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1798, "high": 0.1826, "low": 0.1793, "close": 0.1819, "volume": 754120.4, "close_time": 1770166799999, "quote_volume": 136737.6937, "trades": 1798, "taker_buy_base": 438031.5, "taker_buy_quote": 79442.85797 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.182, "high": 0.1851, "low": 0.182, "close": 0.1838, "volume": 1294387.2, "close_time": 1770170399999, "quote_volume": 238060.7823, "trades": 2095, "taker_buy_base": 786923.8, "taker_buy_quote": 144704.22434 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1838, "high": 0.1842, "low": 0.1823, "close": 0.1831, "volume": 583963.0, "close_time": 1770173999999, "quote_volume": 107027.17567, "trades": 1394, "taker_buy_base": 198996.6, "taker_buy_quote": 36483.36771 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1831, "high": 0.1861, "low": 0.1828, "close": 0.1858, "volume": 653274.0, "close_time": 1770177599999, "quote_volume": 120773.8296, "trades": 1510, "taker_buy_base": 370207.6, "taker_buy_quote": 68433.34618 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1858, "high": 0.1862, "low": 0.1851, "close": 0.1855, "volume": 368709.2, "close_time": 1770181199999, "quote_volume": 68447.12555, "trades": 849, "taker_buy_base": 82705.7, "taker_buy_quote": 15360.11596 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1856, "high": 0.1857, "low": 0.1834, "close": 0.1842, "volume": 564925.0, "close_time": 1770184799999, "quote_volume": 104427.63092, "trades": 1200, "taker_buy_base": 187081.2, "taker_buy_quote": 34568.91077 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1843, "high": 0.186, "low": 0.1841, "close": 0.1855, "volume": 732083.5, "close_time": 1770188399999, "quote_volume": 135615.20597, "trades": 1561, "taker_buy_base": 348215.4, "taker_buy_quote": 64503.40314 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1854, "high": 0.1868, "low": 0.1844, "close": 0.1859, "volume": 947219.9, "close_time": 1770191999999, "quote_volume": 175895.02012, "trades": 1947, "taker_buy_base": 416478.8, "taker_buy_quote": 77343.21129 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1859, "high": 0.1869, "low": 0.1851, "close": 0.1864, "volume": 847684.0, "close_time": 1770195599999, "quote_volume": 157609.83575, "trades": 1728, "taker_buy_base": 337656.8, "taker_buy_quote": 62797.08875 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1864, "high": 0.1864, "low": 0.1841, "close": 0.1848, "volume": 1144468.9, "close_time": 1770199199999, "quote_volume": 211781.09967, "trades": 2424, "taker_buy_base": 498573.1, "taker_buy_quote": 92244.79577 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1848, "high": 0.1855, "low": 0.1843, "close": 0.1843, "volume": 650437.7, "close_time": 1770202799999, "quote_volume": 120235.99283, "trades": 1811, "taker_buy_base": 297717.3, "taker_buy_quote": 55050.738 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1843, "high": 0.1847, "low": 0.1819, "close": 0.1838, "volume": 2017430.5, "close_time": 1770206399999, "quote_volume": 370003.40494, "trades": 3750, "taker_buy_base": 978420.0, "taker_buy_quote": 179520.35068 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1839, "high": 0.1843, "low": 0.1825, "close": 0.1831, "volume": 641105.2, "close_time": 1770209999999, "quote_volume": 117353.3743, "trades": 1764, "taker_buy_base": 338876.2, "taker_buy_quote": 62048.1258 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.183, "high": 0.183, "low": 0.1798, "close": 0.1798, "volume": 2983056.0, "close_time": 1770213599999, "quote_volume": 540957.4615, "trades": 3661, "taker_buy_base": 1577897.8, "taker_buy_quote": 286174.42576 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1799, "high": 0.1819, "low": 0.1773, "close": 0.1774, "volume": 3369021.6, "close_time": 1770217199999, "quote_volume": 604553.66561, "trades": 6277, "taker_buy_base": 1465962.6, "taker_buy_quote": 263107.45531 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1775, "high": 0.181, "low": 0.1757, "close": 0.1781, "volume": 4401540.1, "close_time": 1770220799999, "quote_volume": 784162.83766, "trades": 8971, "taker_buy_base": 2194641.4, "taker_buy_quote": 391296.92333 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1782, "high": 0.1798, "low": 0.175, "close": 0.1772, "volume": 3423002.8, "close_time": 1770224399999, "quote_volume": 605371.20225, "trades": 6886, "taker_buy_base": 1471601.4, "taker_buy_quote": 260438.31468 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1772, "high": 0.1786, "low": 0.1749, "close": 0.1771, "volume": 3771776.1, "close_time": 1770227999999, "quote_volume": 665973.1637, "trades": 6951, "taker_buy_base": 1892270.8, "taker_buy_quote": 334061.69596 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1771, "high": 0.1815, "low": 0.1742, "close": 0.179, "volume": 5492585.8, "close_time": 1770231599999, "quote_volume": 978026.82497, "trades": 7860, "taker_buy_base": 3011906.9, "taker_buy_quote": 536626.99317 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1791, "high": 0.1825, "low": 0.1777, "close": 0.182, "volume": 2382455.9, "close_time": 1770235199999, "quote_volume": 428768.51435, "trades": 4278, "taker_buy_base": 1392664.6, "taker_buy_quote": 250688.16084 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1821, "high": 0.1822, "low": 0.1798, "close": 0.1804, "volume": 916311.7, "close_time": 1770238799999, "quote_volume": 165818.21979, "trades": 1830, "taker_buy_base": 345367.6, "taker_buy_quote": 62479.80736 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1803, "high": 0.181, "low": 0.1766, "close": 0.178, "volume": 1169836.7, "close_time": 1770242399999, "quote_volume": 208758.2815, "trades": 2422, "taker_buy_base": 530373.6, "taker_buy_quote": 94658.87495 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1781, "high": 0.1801, "low": 0.175, "close": 0.1763, "volume": 1291128.4, "close_time": 1770245999999, "quote_volume": 228355.70259, "trades": 3089, "taker_buy_base": 576968.7, "taker_buy_quote": 102237.39028 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1763, "high": 0.1793, "low": 0.1758, "close": 0.1782, "volume": 1475197.1, "close_time": 1770249599999, "quote_volume": 262555.53213, "trades": 2918, "taker_buy_base": 651920.8, "taker_buy_quote": 116026.20686 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1783, "high": 0.1787, "low": 0.1773, "close": 0.1778, "volume": 1321753.6, "close_time": 1770253199999, "quote_volume": 235221.40585, "trades": 1891, "taker_buy_base": 681270.9, "taker_buy_quote": 121274.55763 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.1779, "high": 0.1801, "low": 0.176, "close": 0.1778, "volume": 1869758.5, "close_time": 1770256799999, "quote_volume": 333614.65278, "trades": 3554, "taker_buy_base": 832884.4, "taker_buy_quote": 148793.29424 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1778, "high": 0.1796, "low": 0.176, "close": 0.1763, "volume": 1509533.1, "close_time": 1770260399999, "quote_volume": 268467.71274, "trades": 3093, "taker_buy_base": 757241.2, "taker_buy_quote": 134777.36296 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.1764, "high": 0.1774, "low": 0.1755, "close": 0.1758, "volume": 872300.1, "close_time": 1770263999999, "quote_volume": 153835.56896, "trades": 2300, "taker_buy_base": 404506.8, "taker_buy_quote": 71350.10604 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1759, "high": 0.1771, "low": 0.1744, "close": 0.1752, "volume": 1521597.5, "close_time": 1770267599999, "quote_volume": 266915.34222, "trades": 3538, "taker_buy_base": 682411.0, "taker_buy_quote": 119758.97535 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1752, "high": 0.1767, "low": 0.1727, "close": 0.1748, "volume": 1440745.2, "close_time": 1770271199999, "quote_volume": 251922.26375, "trades": 3115, "taker_buy_base": 804889.9, "taker_buy_quote": 140702.45993 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.1749, "high": 0.1752, "low": 0.1727, "close": 0.1739, "volume": 1921118.6, "close_time": 1770274799999, "quote_volume": 333938.85773, "trades": 3550, "taker_buy_base": 1009014.9, "taker_buy_quote": 175414.5395 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1736, "high": 0.1762, "low": 0.1731, "close": 0.1734, "volume": 1799144.5, "close_time": 1770278399999, "quote_volume": 313958.94529, "trades": 3367, "taker_buy_base": 783728.9, "taker_buy_quote": 136824.92123 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1735, "high": 0.1759, "low": 0.1735, "close": 0.1746, "volume": 1037675.2, "close_time": 1770281999999, "quote_volume": 181444.58228, "trades": 2032, "taker_buy_base": 632957.5, "taker_buy_quote": 110761.75987 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1746, "high": 0.1766, "low": 0.1738, "close": 0.1743, "volume": 2145687.6, "close_time": 1770285599999, "quote_volume": 375386.89539, "trades": 2611, "taker_buy_base": 926946.6, "taker_buy_quote": 162315.26896 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1743, "high": 0.1744, "low": 0.1694, "close": 0.17, "volume": 2674906.7, "close_time": 1770289199999, "quote_volume": 458937.82305, "trades": 3372, "taker_buy_base": 1141939.0, "taker_buy_quote": 195981.10756 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.17, "high": 0.1713, "low": 0.1656, "close": 0.1676, "volume": 6269197.8, "close_time": 1770292799999, "quote_volume": 1052227.76836, "trades": 9091, "taker_buy_base": 2696979.4, "taker_buy_quote": 453093.89928 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1676, "high": 0.1689, "low": 0.1662, "close": 0.1683, "volume": 3884389.6, "close_time": 1770296399999, "quote_volume": 652155.07697, "trades": 7088, "taker_buy_base": 2047439.3, "taker_buy_quote": 343816.44154 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1682, "high": 0.1698, "low": 0.1675, "close": 0.168, "volume": 1815089.4, "close_time": 1770299999999, "quote_volume": 305869.88817, "trades": 3214, "taker_buy_base": 874182.2, "taker_buy_quote": 147400.03953 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.168, "high": 0.1719, "low": 0.1679, "close": 0.1685, "volume": 2896905.1, "close_time": 1770303599999, "quote_volume": 491197.86408, "trades": 5331, "taker_buy_base": 1321777.2, "taker_buy_quote": 224279.66626 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1684, "high": 0.1691, "low": 0.1587, "close": 0.1629, "volume": 13241115.2, "close_time": 1770307199999, "quote_volume": 2154968.41431, "trades": 21826, "taker_buy_base": 5825240.9, "taker_buy_quote": 948540.22561 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.163, "high": 0.1656, "low": 0.1608, "close": 0.1627, "volume": 5861597.7, "close_time": 1770310799999, "quote_volume": 956276.4462, "trades": 11368, "taker_buy_base": 2839297.6, "taker_buy_quote": 463690.87146 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1628, "high": 0.1639, "low": 0.1568, "close": 0.1572, "volume": 8106843.0, "close_time": 1770314399999, "quote_volume": 1294785.47038, "trades": 12041, "taker_buy_base": 3641094.1, "taker_buy_quote": 581607.86343 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1573, "high": 0.1585, "low": 0.1536, "close": 0.1562, "volume": 10572916.2, "close_time": 1770317999999, "quote_volume": 1645886.09958, "trades": 11223, "taker_buy_base": 7579923.2, "taker_buy_quote": 1180431.83046 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1562, "high": 0.1569, "low": 0.1543, "close": 0.1549, "volume": 2986487.3, "close_time": 1770321599999, "quote_volume": 464840.18748, "trades": 5171, "taker_buy_base": 1448220.2, "taker_buy_quote": 225367.97095 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1548, "high": 0.156, "low": 0.1468, "close": 0.1502, "volume": 11872046.5, "close_time": 1770325199999, "quote_volume": 1785128.11115, "trades": 19043, "taker_buy_base": 5127651.8, "taker_buy_quote": 772610.74298 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1502, "high": 0.1544, "low": 0.1482, "close": 0.1497, "volume": 5827301.8, "close_time": 1770328799999, "quote_volume": 881523.3188, "trades": 12010, "taker_buy_base": 2598565.3, "taker_buy_quote": 393704.41444 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1497, "high": 0.1531, "low": 0.1477, "close": 0.1504, "volume": 4371660.1, "close_time": 1770332399999, "quote_volume": 655405.61675, "trades": 8065, "taker_buy_base": 1776882.9, "taker_buy_quote": 266670.70592 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1503, "high": 0.1535, "low": 0.1476, "close": 0.1481, "volume": 3572374.4, "close_time": 1770335999999, "quote_volume": 538232.12717, "trades": 6894, "taker_buy_base": 1552135.8, "taker_buy_quote": 233997.2589 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1482, "high": 0.151, "low": 0.134, "close": 0.1491, "volume": 24943375.9, "close_time": 1770339599999, "quote_volume": 3521785.5098, "trades": 55964, "taker_buy_base": 12666768.9, "taker_buy_quote": 1787602.97081 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.149, "high": 0.1532, "low": 0.1475, "close": 0.1531, "volume": 5186883.2, "close_time": 1770343199999, "quote_volume": 781452.40904, "trades": 10757, "taker_buy_base": 2839961.4, "taker_buy_quote": 428100.80202 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1531, "high": 0.1545, "low": 0.1479, "close": 0.1487, "volume": 3494658.2, "close_time": 1770346799999, "quote_volume": 527423.70069, "trades": 7530, "taker_buy_base": 1553144.3, "taker_buy_quote": 234237.14272 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1487, "high": 0.1498, "low": 0.1475, "close": 0.1493, "volume": 1996647.5, "close_time": 1770350399999, "quote_volume": 296533.41763, "trades": 3204, "taker_buy_base": 974516.0, "taker_buy_quote": 144828.08607 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1493, "high": 0.1527, "low": 0.1487, "close": 0.1521, "volume": 2185002.7, "close_time": 1770353999999, "quote_volume": 330154.07463, "trades": 3346, "taker_buy_base": 1185088.3, "taker_buy_quote": 179047.19281 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.152, "high": 0.1585, "low": 0.1517, "close": 0.1582, "volume": 3322243.8, "close_time": 1770357599999, "quote_volume": 516456.26606, "trades": 4177, "taker_buy_base": 2136339.8, "taker_buy_quote": 331791.6113 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1582, "high": 0.1589, "low": 0.1544, "close": 0.1546, "volume": 3432039.4, "close_time": 1770361199999, "quote_volume": 538677.36609, "trades": 4502, "taker_buy_base": 1492409.5, "taker_buy_quote": 234700.25537 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1547, "high": 0.1572, "low": 0.1531, "close": 0.1554, "volume": 2847909.0, "close_time": 1770364799999, "quote_volume": 442056.00695, "trades": 4286, "taker_buy_base": 1156374.5, "taker_buy_quote": 179832.98348 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1554, "high": 0.1567, "low": 0.1536, "close": 0.1541, "volume": 3950278.3, "close_time": 1770368399999, "quote_volume": 612692.36396, "trades": 5731, "taker_buy_base": 1881216.0, "taker_buy_quote": 291879.97092 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1541, "high": 0.1587, "low": 0.1536, "close": 0.1582, "volume": 2657725.2, "close_time": 1770371999999, "quote_volume": 415031.19451, "trades": 4256, "taker_buy_base": 1262429.2, "taker_buy_quote": 197157.69277 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1582, "high": 0.16, "low": 0.1574, "close": 0.16, "volume": 2339352.0, "close_time": 1770375599999, "quote_volume": 372225.55315, "trades": 3307, "taker_buy_base": 1373853.7, "taker_buy_quote": 218698.5947 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.16, "high": 0.1621, "low": 0.1595, "close": 0.1613, "volume": 2424752.0, "close_time": 1770379199999, "quote_volume": 389621.07407, "trades": 3443, "taker_buy_base": 1321951.8, "taker_buy_quote": 212517.53424 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1612, "high": 0.1616, "low": 0.1597, "close": 0.1611, "volume": 1958668.0, "close_time": 1770382799999, "quote_volume": 314701.93148, "trades": 3106, "taker_buy_base": 977438.1, "taker_buy_quote": 157093.14266 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1611, "high": 0.1627, "low": 0.1605, "close": 0.1614, "volume": 2933624.8, "close_time": 1770386399999, "quote_volume": 473965.51363, "trades": 7633, "taker_buy_base": 1805349.6, "taker_buy_quote": 291795.0263 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1615, "high": 0.1649, "low": 0.1597, "close": 0.1647, "volume": 4419983.7, "close_time": 1770389999999, "quote_volume": 719012.86594, "trades": 10616, "taker_buy_base": 2354295.1, "taker_buy_quote": 383337.77451 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1646, "high": 0.1646, "low": 0.162, "close": 0.1633, "volume": 3829375.9, "close_time": 1770393599999, "quote_volume": 625809.57926, "trades": 7236, "taker_buy_base": 2192876.0, "taker_buy_quote": 358453.31566 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1633, "high": 0.169, "low": 0.1628, "close": 0.1683, "volume": 3960386.0, "close_time": 1770397199999, "quote_volume": 660826.55488, "trades": 8301, "taker_buy_base": 2265815.1, "taker_buy_quote": 377903.20616 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1682, "high": 0.1727, "low": 0.1672, "close": 0.1696, "volume": 4873699.2, "close_time": 1770400799999, "quote_volume": 828911.65246, "trades": 8179, "taker_buy_base": 2507768.9, "taker_buy_quote": 426609.76042 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1697, "high": 0.1697, "low": 0.1651, "close": 0.1664, "volume": 4451270.9, "close_time": 1770404399999, "quote_volume": 743195.92957, "trades": 5669, "taker_buy_base": 1986600.1, "taker_buy_quote": 332010.42426 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1665, "high": 0.1671, "low": 0.1645, "close": 0.1668, "volume": 2211072.0, "close_time": 1770407999999, "quote_volume": 366908.64071, "trades": 4018, "taker_buy_base": 1179464.2, "taker_buy_quote": 195831.81539 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1667, "high": 0.1682, "low": 0.1649, "close": 0.1656, "volume": 1453101.1, "close_time": 1770411599999, "quote_volume": 241519.59563, "trades": 2892, "taker_buy_base": 870845.0, "taker_buy_quote": 144753.74146 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1656, "high": 0.1672, "low": 0.165, "close": 0.1667, "volume": 1064890.2, "close_time": 1770415199999, "quote_volume": 176913.292, "trades": 1831, "taker_buy_base": 536922.9, "taker_buy_quote": 89287.42226 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1668, "high": 0.1703, "low": 0.1666, "close": 0.1702, "volume": 2141437.7, "close_time": 1770418799999, "quote_volume": 360820.89598, "trades": 2930, "taker_buy_base": 1217606.3, "taker_buy_quote": 205263.16475 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1702, "high": 0.1708, "low": 0.1678, "close": 0.1691, "volume": 1322261.7, "close_time": 1770422399999, "quote_volume": 223828.66925, "trades": 2725, "taker_buy_base": 675820.8, "taker_buy_quote": 114441.55737 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1691, "high": 0.1691, "low": 0.1661, "close": 0.1675, "volume": 1744338.5, "close_time": 1770425999999, "quote_volume": 292238.14565, "trades": 3011, "taker_buy_base": 968830.2, "taker_buy_quote": 162369.7307 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1674, "high": 0.1699, "low": 0.166, "close": 0.1692, "volume": 1514499.2, "close_time": 1770429599999, "quote_volume": 254241.8867, "trades": 3036, "taker_buy_base": 937704.5, "taker_buy_quote": 157459.85192 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1691, "high": 0.1696, "low": 0.1682, "close": 0.1693, "volume": 933984.4, "close_time": 1770433199999, "quote_volume": 157821.93575, "trades": 2132, "taker_buy_base": 596987.9, "taker_buy_quote": 100898.36778 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1692, "high": 0.1717, "low": 0.1691, "close": 0.1696, "volume": 1674102.7, "close_time": 1770436799999, "quote_volume": 285248.95365, "trades": 4117, "taker_buy_base": 870363.1, "taker_buy_quote": 148220.71773 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1695, "high": 0.1714, "low": 0.1684, "close": 0.1688, "volume": 2262858.8, "close_time": 1770440399999, "quote_volume": 383724.59794, "trades": 3518, "taker_buy_base": 1124307.3, "taker_buy_quote": 190809.79791 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1688, "high": 0.1699, "low": 0.1679, "close": 0.1683, "volume": 1748258.0, "close_time": 1770443999999, "quote_volume": 295695.75691, "trades": 3126, "taker_buy_base": 755226.9, "taker_buy_quote": 127768.99489 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1683, "high": 0.1689, "low": 0.1651, "close": 0.1651, "volume": 2188976.9, "close_time": 1770447599999, "quote_volume": 365888.60716, "trades": 6411, "taker_buy_base": 458462.6, "taker_buy_quote": 76685.13461 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1651, "high": 0.1663, "low": 0.1612, "close": 0.1625, "volume": 4334808.8, "close_time": 1770451199999, "quote_volume": 706982.24669, "trades": 10716, "taker_buy_base": 1641815.1, "taker_buy_quote": 267572.46957 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1624, "high": 0.1642, "low": 0.1617, "close": 0.1637, "volume": 2462637.5, "close_time": 1770454799999, "quote_volume": 401945.60049, "trades": 3006, "taker_buy_base": 1237493.2, "taker_buy_quote": 201830.42342 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1638, "high": 0.1643, "low": 0.162, "close": 0.1623, "volume": 1335640.6, "close_time": 1770458399999, "quote_volume": 217661.92365, "trades": 1895, "taker_buy_base": 589054.9, "taker_buy_quote": 96208.60006 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1623, "high": 0.1625, "low": 0.1608, "close": 0.162, "volume": 821703.2, "close_time": 1770461999999, "quote_volume": 132782.43853, "trades": 2286, "taker_buy_base": 286894.7, "taker_buy_quote": 46387.90283 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.162, "high": 0.1623, "low": 0.1612, "close": 0.1622, "volume": 430063.3, "close_time": 1770465599999, "quote_volume": 69573.30238, "trades": 1603, "taker_buy_base": 195750.0, "taker_buy_quote": 31672.58601 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1621, "high": 0.1678, "low": 0.162, "close": 0.1662, "volume": 2578397.6, "close_time": 1770469199999, "quote_volume": 427726.88056, "trades": 4729, "taker_buy_base": 1507975.7, "taker_buy_quote": 250229.74962 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1663, "high": 0.1669, "low": 0.1639, "close": 0.1652, "volume": 1261608.2, "close_time": 1770472799999, "quote_volume": 207994.19825, "trades": 2327, "taker_buy_base": 450126.2, "taker_buy_quote": 74330.81844 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1653, "high": 0.1655, "low": 0.1625, "close": 0.163, "volume": 1462645.5, "close_time": 1770476399999, "quote_volume": 239753.96872, "trades": 3073, "taker_buy_base": 447018.5, "taker_buy_quote": 73427.34272 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.163, "high": 0.1661, "low": 0.1625, "close": 0.165, "volume": 1278025.0, "close_time": 1770479999999, "quote_volume": 210443.67878, "trades": 2712, "taker_buy_base": 807175.9, "taker_buy_quote": 133037.79646 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1651, "high": 0.1704, "low": 0.1645, "close": 0.1656, "volume": 10705159.8, "close_time": 1770483599999, "quote_volume": 1790309.42623, "trades": 29675, "taker_buy_base": 5206899.6, "taker_buy_quote": 871283.04388 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1655, "high": 0.1669, "low": 0.1648, "close": 0.1661, "volume": 901035.1, "close_time": 1770487199999, "quote_volume": 149237.30082, "trades": 2094, "taker_buy_base": 524422.2, "taker_buy_quote": 86862.95925 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1661, "high": 0.169, "low": 0.1658, "close": 0.1678, "volume": 1210728.2, "close_time": 1770490799999, "quote_volume": 203102.04536, "trades": 2274, "taker_buy_base": 666206.0, "taker_buy_quote": 111732.74127 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1678, "high": 0.1678, "low": 0.166, "close": 0.1663, "volume": 441570.6, "close_time": 1770494399999, "quote_volume": 73618.43126, "trades": 1491, "taker_buy_base": 271244.6, "taker_buy_quote": 45209.24887 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1662, "high": 0.1673, "low": 0.1657, "close": 0.1668, "volume": 922437.3, "close_time": 1770497999999, "quote_volume": 153505.04422, "trades": 2243, "taker_buy_base": 569679.9, "taker_buy_quote": 94800.78126 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1668, "high": 0.1672, "low": 0.1655, "close": 0.1658, "volume": 533971.2, "close_time": 1770501599999, "quote_volume": 88807.15202, "trades": 1487, "taker_buy_base": 289275.3, "taker_buy_quote": 48115.39438 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1658, "high": 0.1666, "low": 0.1654, "close": 0.1661, "volume": 676586.9, "close_time": 1770505199999, "quote_volume": 112327.76503, "trades": 1085, "taker_buy_base": 173924.4, "taker_buy_quote": 28877.39854 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1662, "high": 0.1664, "low": 0.1647, "close": 0.1654, "volume": 535936.6, "close_time": 1770508799999, "quote_volume": 88613.14913, "trades": 1753, "taker_buy_base": 326608.8, "taker_buy_quote": 53999.86423 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1654, "high": 0.1656, "low": 0.1636, "close": 0.1642, "volume": 699528.7, "close_time": 1770512399999, "quote_volume": 115029.01849, "trades": 1516, "taker_buy_base": 318042.0, "taker_buy_quote": 52338.4935 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1642, "high": 0.1649, "low": 0.1636, "close": 0.1644, "volume": 551011.7, "close_time": 1770515999999, "quote_volume": 90510.46916, "trades": 1678, "taker_buy_base": 419418.7, "taker_buy_quote": 68901.74651 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1643, "high": 0.1651, "low": 0.1638, "close": 0.1648, "volume": 932980.5, "close_time": 1770519599999, "quote_volume": 153393.41, "trades": 2514, "taker_buy_base": 774881.6, "taker_buy_quote": 127417.76739 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1649, "high": 0.165, "low": 0.1638, "close": 0.1639, "volume": 708007.9, "close_time": 1770523199999, "quote_volume": 116452.01365, "trades": 2236, "taker_buy_base": 562219.8, "taker_buy_quote": 92471.99347 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1639, "high": 0.1647, "low": 0.1635, "close": 0.1646, "volume": 665534.1, "close_time": 1770526799999, "quote_volume": 109125.79385, "trades": 1568, "taker_buy_base": 403114.5, "taker_buy_quote": 66132.47021 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1645, "high": 0.1647, "low": 0.1627, "close": 0.1631, "volume": 1128689.3, "close_time": 1770530399999, "quote_volume": 184372.38869, "trades": 1421, "taker_buy_base": 472093.7, "taker_buy_quote": 77128.12583 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.163, "high": 0.1637, "low": 0.1626, "close": 0.1633, "volume": 877052.9, "close_time": 1770533999999, "quote_volume": 143009.06052, "trades": 1137, "taker_buy_base": 357374.7, "taker_buy_quote": 58278.19734 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.1634, "high": 0.165, "low": 0.1627, "close": 0.165, "volume": 1077594.7, "close_time": 1770537599999, "quote_volume": 176840.5455, "trades": 1962, "taker_buy_base": 786173.9, "taker_buy_quote": 129080.09056 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1649, "high": 0.1679, "low": 0.1645, "close": 0.1668, "volume": 2702352.0, "close_time": 1770541199999, "quote_volume": 449127.35085, "trades": 6425, "taker_buy_base": 1806131.9, "taker_buy_quote": 300269.10179 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1668, "high": 0.1671, "low": 0.164, "close": 0.1643, "volume": 1499690.7, "close_time": 1770544799999, "quote_volume": 248002.8217, "trades": 2910, "taker_buy_base": 743493.0, "taker_buy_quote": 123000.07877 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1644, "high": 0.1651, "low": 0.1631, "close": 0.1642, "volume": 1193997.8, "close_time": 1770548399999, "quote_volume": 196252.58731, "trades": 2144, "taker_buy_base": 718719.6, "taker_buy_quote": 118209.13795 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.164, "high": 0.1668, "low": 0.164, "close": 0.1665, "volume": 1060373.8, "close_time": 1770551999999, "quote_volume": 175893.49404, "trades": 2308, "taker_buy_base": 627404.7, "taker_buy_quote": 104038.37581 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1665, "high": 0.1665, "low": 0.165, "close": 0.1661, "volume": 740537.2, "close_time": 1770555599999, "quote_volume": 122733.49827, "trades": 1489, "taker_buy_base": 257974.6, "taker_buy_quote": 42767.95224 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.166, "high": 0.1674, "low": 0.1649, "close": 0.1669, "volume": 1964578.2, "close_time": 1770559199999, "quote_volume": 327003.72276, "trades": 3524, "taker_buy_base": 1229904.4, "taker_buy_quote": 204759.68379 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.167, "high": 0.1677, "low": 0.1664, "close": 0.1667, "volume": 1286149.2, "close_time": 1770562799999, "quote_volume": 214805.25353, "trades": 1922, "taker_buy_base": 725819.5, "taker_buy_quote": 121199.88668 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1668, "high": 0.167, "low": 0.1643, "close": 0.1648, "volume": 1610151.5, "close_time": 1770566399999, "quote_volume": 266503.37715, "trades": 2681, "taker_buy_base": 761477.7, "taker_buy_quote": 126130.68312 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1648, "high": 0.1654, "low": 0.1607, "close": 0.1614, "volume": 2352264.7, "close_time": 1770569999999, "quote_volume": 382774.62277, "trades": 3745, "taker_buy_base": 1061639.2, "taker_buy_quote": 173011.33426 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1614, "high": 0.1636, "low": 0.1614, "close": 0.1632, "volume": 1491331.0, "close_time": 1770573599999, "quote_volume": 242527.46181, "trades": 3075, "taker_buy_base": 958316.4, "taker_buy_quote": 155888.69692 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1632, "high": 0.1656, "low": 0.163, "close": 0.1643, "volume": 1225094.6, "close_time": 1770577199999, "quote_volume": 200987.86646, "trades": 3520, "taker_buy_base": 872319.8, "taker_buy_quote": 143111.81558 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1643, "high": 0.1648, "low": 0.1637, "close": 0.1644, "volume": 499298.4, "close_time": 1770580799999, "quote_volume": 81998.97526, "trades": 1600, "taker_buy_base": 343866.9, "taker_buy_quote": 56466.71131 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1644, "high": 0.1645, "low": 0.1615, "close": 0.1619, "volume": 915326.4, "close_time": 1770584399999, "quote_volume": 148879.49991, "trades": 1317, "taker_buy_base": 299342.1, "taker_buy_quote": 48653.351 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1618, "high": 0.1628, "low": 0.1608, "close": 0.1616, "volume": 1151798.6, "close_time": 1770587999999, "quote_volume": 186003.1369, "trades": 2254, "taker_buy_base": 660501.8, "taker_buy_quote": 106689.57139 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1616, "high": 0.1633, "low": 0.1615, "close": 0.1631, "volume": 765898.3, "close_time": 1770591599999, "quote_volume": 124433.80742, "trades": 1933, "taker_buy_base": 500685.3, "taker_buy_quote": 81325.87478 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1632, "high": 0.1665, "low": 0.1609, "close": 0.1626, "volume": 2613121.1, "close_time": 1770595199999, "quote_volume": 426826.74365, "trades": 4629, "taker_buy_base": 1450776.1, "taker_buy_quote": 237327.96982 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1626, "high": 0.1635, "low": 0.1618, "close": 0.1627, "volume": 1250157.2, "close_time": 1770598799999, "quote_volume": 203569.82324, "trades": 2788, "taker_buy_base": 871739.8, "taker_buy_quote": 141985.91719 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1628, "high": 0.1646, "low": 0.1615, "close": 0.1627, "volume": 1659789.2, "close_time": 1770602399999, "quote_volume": 270189.33659, "trades": 3065, "taker_buy_base": 994770.8, "taker_buy_quote": 161967.4836 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1627, "high": 0.1645, "low": 0.1619, "close": 0.1634, "volume": 689508.4, "close_time": 1770605999999, "quote_volume": 112647.48273, "trades": 1825, "taker_buy_base": 369154.9, "taker_buy_quote": 60257.46091 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1634, "high": 0.1647, "low": 0.1631, "close": 0.1644, "volume": 418767.5, "close_time": 1770609599999, "quote_volume": 68684.05593, "trades": 1073, "taker_buy_base": 272146.4, "taker_buy_quote": 44638.25737 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1644, "high": 0.1644, "low": 0.1632, "close": 0.1634, "volume": 449670.8, "close_time": 1770613199999, "quote_volume": 73674.61065, "trades": 1086, "taker_buy_base": 374849.1, "taker_buy_quote": 61419.78233 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1634, "high": 0.1643, "low": 0.163, "close": 0.1642, "volume": 303656.1, "close_time": 1770616799999, "quote_volume": 49690.82525, "trades": 946, "taker_buy_base": 201728.9, "taker_buy_quote": 33031.82432 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1639, "high": 0.164, "low": 0.1614, "close": 0.1625, "volume": 615676.7, "close_time": 1770620399999, "quote_volume": 99882.54661, "trades": 1184, "taker_buy_base": 174709.0, "taker_buy_quote": 28350.90121 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1625, "high": 0.163, "low": 0.1616, "close": 0.1618, "volume": 691350.7, "close_time": 1770623999999, "quote_volume": 112245.03471, "trades": 1425, "taker_buy_base": 339008.1, "taker_buy_quote": 55094.88266 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1617, "high": 0.1622, "low": 0.1586, "close": 0.1597, "volume": 1934835.2, "close_time": 1770627599999, "quote_volume": 309790.24294, "trades": 2289, "taker_buy_base": 585767.4, "taker_buy_quote": 93909.09226 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1597, "high": 0.16, "low": 0.1587, "close": 0.1589, "volume": 1986309.4, "close_time": 1770631199999, "quote_volume": 316394.1318, "trades": 1938, "taker_buy_base": 542248.0, "taker_buy_quote": 86368.70288 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1589, "high": 0.1593, "low": 0.1558, "close": 0.1561, "volume": 2753277.7, "close_time": 1770634799999, "quote_volume": 432740.26466, "trades": 3640, "taker_buy_base": 1289797.6, "taker_buy_quote": 202427.47883 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1562, "high": 0.1576, "low": 0.1562, "close": 0.1572, "volume": 1179773.2, "close_time": 1770638399999, "quote_volume": 185091.22603, "trades": 2302, "taker_buy_base": 533105.0, "taker_buy_quote": 83676.30389 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1573, "high": 0.1587, "low": 0.1571, "close": 0.1581, "volume": 1251404.9, "close_time": 1770641999999, "quote_volume": 197652.44612, "trades": 1781, "taker_buy_base": 787800.7, "taker_buy_quote": 124477.85606 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1581, "high": 0.159, "low": 0.1568, "close": 0.157, "volume": 933723.6, "close_time": 1770645599999, "quote_volume": 147620.11056, "trades": 1372, "taker_buy_base": 506588.8, "taker_buy_quote": 80138.15191 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.157, "high": 0.1599, "low": 0.1564, "close": 0.1595, "volume": 1979924.8, "close_time": 1770649199999, "quote_volume": 312999.5685, "trades": 3151, "taker_buy_base": 1224910.1, "taker_buy_quote": 193762.27175 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1595, "high": 0.161, "low": 0.1581, "close": 0.1604, "volume": 1416795.5, "close_time": 1770652799999, "quote_volume": 226185.40876, "trades": 1873, "taker_buy_base": 678681.4, "taker_buy_quote": 108434.27572 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1605, "high": 0.1625, "low": 0.1585, "close": 0.1611, "volume": 1081112.6, "close_time": 1770656399999, "quote_volume": 173465.51649, "trades": 2000, "taker_buy_base": 537773.4, "taker_buy_quote": 86425.6005 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.161, "high": 0.1637, "low": 0.1601, "close": 0.1629, "volume": 2093053.9, "close_time": 1770659999999, "quote_volume": 338851.64242, "trades": 3352, "taker_buy_base": 1175285.2, "taker_buy_quote": 190217.20944 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.163, "high": 0.1634, "low": 0.1607, "close": 0.1616, "volume": 1126068.5, "close_time": 1770663599999, "quote_volume": 182279.79383, "trades": 2178, "taker_buy_base": 590639.8, "taker_buy_quote": 95621.55679 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1617, "high": 0.1632, "low": 0.1611, "close": 0.1629, "volume": 788711.3, "close_time": 1770667199999, "quote_volume": 127688.53889, "trades": 1238, "taker_buy_base": 434553.0, "taker_buy_quote": 70391.8532 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1628, "high": 0.1632, "low": 0.1614, "close": 0.1626, "volume": 347352.9, "close_time": 1770670799999, "quote_volume": 56382.33337, "trades": 999, "taker_buy_base": 176386.8, "taker_buy_quote": 28624.32488 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1626, "high": 0.1627, "low": 0.1602, "close": 0.1619, "volume": 519734.6, "close_time": 1770674399999, "quote_volume": 83884.77226, "trades": 1354, "taker_buy_base": 328179.3, "taker_buy_quote": 52977.01267 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1618, "high": 0.1625, "low": 0.1614, "close": 0.1618, "volume": 1200126.8, "close_time": 1770677999999, "quote_volume": 194107.06605, "trades": 1404, "taker_buy_base": 411399.7, "taker_buy_quote": 66582.39465 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1619, "high": 0.1624, "low": 0.1609, "close": 0.1611, "volume": 1264089.7, "close_time": 1770681599999, "quote_volume": 204500.4525, "trades": 1294, "taker_buy_base": 661463.5, "taker_buy_quote": 107097.34036 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1612, "high": 0.1617, "low": 0.1601, "close": 0.1602, "volume": 436222.6, "close_time": 1770685199999, "quote_volume": 70117.90255, "trades": 711, "taker_buy_base": 177273.5, "taker_buy_quote": 28503.99145 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1602, "high": 0.1625, "low": 0.1602, "close": 0.1619, "volume": 923730.2, "close_time": 1770688799999, "quote_volume": 149225.90126, "trades": 1101, "taker_buy_base": 623956.8, "taker_buy_quote": 100796.62094 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1619, "high": 0.1619, "low": 0.161, "close": 0.1612, "volume": 145949.7, "close_time": 1770692399999, "quote_volume": 23567.13044, "trades": 433, "taker_buy_base": 78997.0, "taker_buy_quote": 12757.05031 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1611, "high": 0.1611, "low": 0.1583, "close": 0.1595, "volume": 1429953.1, "close_time": 1770695999999, "quote_volume": 227914.65486, "trades": 1613, "taker_buy_base": 574245.8, "taker_buy_quote": 91510.29956 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1594, "high": 0.1604, "low": 0.1594, "close": 0.1602, "volume": 420511.0, "close_time": 1770699599999, "quote_volume": 67243.61033, "trades": 869, "taker_buy_base": 313096.0, "taker_buy_quote": 50069.5045 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1603, "high": 0.1603, "low": 0.158, "close": 0.1584, "volume": 769689.5, "close_time": 1770703199999, "quote_volume": 122255.40701, "trades": 1238, "taker_buy_base": 238906.6, "taker_buy_quote": 37989.07591 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1584, "high": 0.1589, "low": 0.156, "close": 0.1566, "volume": 1890407.1, "close_time": 1770706799999, "quote_volume": 297613.88949, "trades": 1977, "taker_buy_base": 713772.4, "taker_buy_quote": 112252.78957 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1566, "high": 0.1577, "low": 0.1563, "close": 0.1567, "volume": 1197139.7, "close_time": 1770710399999, "quote_volume": 187765.01595, "trades": 1262, "taker_buy_base": 833797.3, "taker_buy_quote": 130814.12087 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1567, "high": 0.158, "low": 0.1567, "close": 0.1577, "volume": 1261250.2, "close_time": 1770713999999, "quote_volume": 198636.88089, "trades": 1062, "taker_buy_base": 547087.5, "taker_buy_quote": 86129.10488 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1577, "high": 0.1584, "low": 0.1571, "close": 0.1574, "volume": 2171655.3, "close_time": 1770717599999, "quote_volume": 342825.78434, "trades": 1949, "taker_buy_base": 1034513.8, "taker_buy_quote": 163393.33152 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1575, "high": 0.1577, "low": 0.1561, "close": 0.1565, "volume": 1347689.8, "close_time": 1770721199999, "quote_volume": 211323.92535, "trades": 2009, "taker_buy_base": 598720.0, "taker_buy_quote": 93864.11187 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1564, "high": 0.1578, "low": 0.1562, "close": 0.1565, "volume": 1176837.4, "close_time": 1770724799999, "quote_volume": 184552.16092, "trades": 1138, "taker_buy_base": 576953.8, "taker_buy_quote": 90486.71439 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1565, "high": 0.1572, "low": 0.1558, "close": 0.156, "volume": 1109507.7, "close_time": 1770728399999, "quote_volume": 173529.94872, "trades": 1470, "taker_buy_base": 525492.1, "taker_buy_quote": 82243.30233 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1559, "high": 0.1569, "low": 0.1556, "close": 0.1563, "volume": 1004638.6, "close_time": 1770731999999, "quote_volume": 156870.39286, "trades": 1452, "taker_buy_base": 560906.3, "taker_buy_quote": 87610.62755 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1563, "high": 0.1576, "low": 0.1547, "close": 0.1558, "volume": 2097818.4, "close_time": 1770735599999, "quote_volume": 327512.68798, "trades": 3298, "taker_buy_base": 956553.2, "taker_buy_quote": 149428.87237 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1557, "high": 0.1574, "low": 0.1551, "close": 0.1566, "volume": 1236350.2, "close_time": 1770739199999, "quote_volume": 193583.24442, "trades": 2190, "taker_buy_base": 737792.1, "taker_buy_quote": 115582.94032 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1566, "high": 0.1579, "low": 0.1557, "close": 0.157, "volume": 1100128.8, "close_time": 1770742799999, "quote_volume": 172571.15742, "trades": 1704, "taker_buy_base": 628174.8, "taker_buy_quote": 98596.92031 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.157, "high": 0.1586, "low": 0.1563, "close": 0.1578, "volume": 2342202.8, "close_time": 1770746399999, "quote_volume": 369167.31409, "trades": 2287, "taker_buy_base": 1140180.4, "taker_buy_quote": 179866.66935 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1579, "high": 0.1581, "low": 0.1548, "close": 0.1557, "volume": 1529085.2, "close_time": 1770749999999, "quote_volume": 238466.42953, "trades": 2162, "taker_buy_base": 885375.8, "taker_buy_quote": 138065.42069 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1558, "high": 0.1568, "low": 0.155, "close": 0.156, "volume": 468465.2, "close_time": 1770753599999, "quote_volume": 73014.83536, "trades": 1235, "taker_buy_base": 298215.4, "taker_buy_quote": 46480.57754 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.156, "high": 0.1572, "low": 0.1556, "close": 0.1568, "volume": 727610.9, "close_time": 1770757199999, "quote_volume": 113793.9126, "trades": 1170, "taker_buy_base": 532179.2, "taker_buy_quote": 83221.18122 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1567, "high": 0.1571, "low": 0.1557, "close": 0.1563, "volume": 398509.8, "close_time": 1770760799999, "quote_volume": 62415.27895, "trades": 1013, "taker_buy_base": 232911.9, "taker_buy_quote": 36477.71662 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1564, "high": 0.1577, "low": 0.1562, "close": 0.1568, "volume": 508367.5, "close_time": 1770764399999, "quote_volume": 79768.17429, "trades": 1067, "taker_buy_base": 212962.0, "taker_buy_quote": 33423.97502 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1567, "high": 0.157, "low": 0.1561, "close": 0.1568, "volume": 297459.4, "close_time": 1770767999999, "quote_volume": 46540.74612, "trades": 858, "taker_buy_base": 106577.4, "taker_buy_quote": 16684.7959 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1568, "high": 0.1585, "low": 0.1567, "close": 0.1582, "volume": 833853.5, "close_time": 1770771599999, "quote_volume": 131470.15201, "trades": 1123, "taker_buy_base": 475097.7, "taker_buy_quote": 74948.89467 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1581, "high": 0.1585, "low": 0.1576, "close": 0.1583, "volume": 415572.7, "close_time": 1770775199999, "quote_volume": 65670.77382, "trades": 928, "taker_buy_base": 217059.3, "taker_buy_quote": 34322.49412 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1582, "high": 0.1588, "low": 0.1568, "close": 0.157, "volume": 1845794.7, "close_time": 1770778799999, "quote_volume": 291044.70791, "trades": 1720, "taker_buy_base": 375713.8, "taker_buy_quote": 59239.24286 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1569, "high": 0.1575, "low": 0.1553, "close": 0.1564, "volume": 1180557.5, "close_time": 1770782399999, "quote_volume": 184441.48797, "trades": 1320, "taker_buy_base": 790882.5, "taker_buy_quote": 123569.33993 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1563, "high": 0.1566, "low": 0.1529, "close": 0.1541, "volume": 3554334.6, "close_time": 1770785999999, "quote_volume": 548172.92654, "trades": 2847, "taker_buy_base": 1003476.4, "taker_buy_quote": 154797.78597 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1541, "high": 0.1547, "low": 0.1531, "close": 0.1534, "volume": 580912.5, "close_time": 1770789599999, "quote_volume": 89479.77973, "trades": 947, "taker_buy_base": 343758.4, "taker_buy_quote": 52985.9045 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1533, "high": 0.1536, "low": 0.1517, "close": 0.1521, "volume": 1805719.0, "close_time": 1770793199999, "quote_volume": 275034.07754, "trades": 1727, "taker_buy_base": 620736.8, "taker_buy_quote": 94539.24176 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1521, "high": 0.1527, "low": 0.1515, "close": 0.1519, "volume": 627766.2, "close_time": 1770796799999, "quote_volume": 95450.38487, "trades": 1334, "taker_buy_base": 222078.3, "taker_buy_quote": 33781.63134 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1519, "high": 0.1521, "low": 0.1513, "close": 0.1518, "volume": 570875.7, "close_time": 1770800399999, "quote_volume": 86559.83031, "trades": 825, "taker_buy_base": 315791.0, "taker_buy_quote": 47887.89673 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1518, "high": 0.1523, "low": 0.1516, "close": 0.1519, "volume": 733135.3, "close_time": 1770803999999, "quote_volume": 111455.29974, "trades": 826, "taker_buy_base": 368790.5, "taker_buy_quote": 56058.19589 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1519, "high": 0.1521, "low": 0.1508, "close": 0.1513, "volume": 1181629.3, "close_time": 1770807599999, "quote_volume": 178956.68717, "trades": 1338, "taker_buy_base": 322692.0, "taker_buy_quote": 48924.66229 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1512, "high": 0.1528, "low": 0.1512, "close": 0.1525, "volume": 1241571.5, "close_time": 1770811199999, "quote_volume": 188685.74482, "trades": 1492, "taker_buy_base": 621196.0, "taker_buy_quote": 94527.43966 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1525, "high": 0.1534, "low": 0.1519, "close": 0.1527, "volume": 1430429.1, "close_time": 1770814799999, "quote_volume": 218238.91458, "trades": 1124, "taker_buy_base": 860048.6, "taker_buy_quote": 131252.59025 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1527, "high": 0.1549, "low": 0.1519, "close": 0.1549, "volume": 1983340.5, "close_time": 1770818399999, "quote_volume": 304321.44039, "trades": 2384, "taker_buy_base": 1203319.5, "taker_buy_quote": 184737.45677 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.155, "high": 0.16, "low": 0.1519, "close": 0.1522, "volume": 7159946.9, "close_time": 1770821999999, "quote_volume": 1118256.86906, "trades": 6037, "taker_buy_base": 3351211.1, "taker_buy_quote": 525010.22309 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1523, "high": 0.1533, "low": 0.1503, "close": 0.1521, "volume": 2208296.6, "close_time": 1770825599999, "quote_volume": 335687.85143, "trades": 3434, "taker_buy_base": 1300865.5, "taker_buy_quote": 197867.76833 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1522, "high": 0.1547, "low": 0.1512, "close": 0.1514, "volume": 2046937.1, "close_time": 1770829199999, "quote_volume": 312861.388, "trades": 2126, "taker_buy_base": 979209.9, "taker_buy_quote": 149712.25078 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1513, "high": 0.1543, "low": 0.1509, "close": 0.1533, "volume": 1103931.2, "close_time": 1770832799999, "quote_volume": 168789.66173, "trades": 1569, "taker_buy_base": 558358.3, "taker_buy_quote": 85463.01078 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1532, "high": 0.1555, "low": 0.1524, "close": 0.1545, "volume": 1475502.2, "close_time": 1770836399999, "quote_volume": 227626.64261, "trades": 1706, "taker_buy_base": 701213.2, "taker_buy_quote": 108190.84571 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1545, "high": 0.1555, "low": 0.1537, "close": 0.1545, "volume": 639228.0, "close_time": 1770839999999, "quote_volume": 98911.23689, "trades": 1262, "taker_buy_base": 286004.0, "taker_buy_quote": 44247.1116 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1544, "high": 0.1567, "low": 0.1539, "close": 0.1563, "volume": 1028715.4, "close_time": 1770843599999, "quote_volume": 159789.79041, "trades": 1281, "taker_buy_base": 530010.2, "taker_buy_quote": 82331.41357 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1563, "high": 0.1574, "low": 0.1553, "close": 0.1565, "volume": 1718539.7, "close_time": 1770847199999, "quote_volume": 268578.93423, "trades": 1766, "taker_buy_base": 778337.6, "taker_buy_quote": 121667.70599 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1565, "high": 0.1567, "low": 0.1545, "close": 0.1548, "volume": 858160.7, "close_time": 1770850799999, "quote_volume": 133612.37854, "trades": 1241, "taker_buy_base": 328213.3, "taker_buy_quote": 51116.89919 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1546, "high": 0.1553, "low": 0.1527, "close": 0.1543, "volume": 1093254.6, "close_time": 1770854399999, "quote_volume": 168188.26063, "trades": 1206, "taker_buy_base": 446000.3, "taker_buy_quote": 68617.78112 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1542, "high": 0.1567, "low": 0.1542, "close": 0.156, "volume": 1625601.6, "close_time": 1770857999999, "quote_volume": 253031.18197, "trades": 1656, "taker_buy_base": 1092525.1, "taker_buy_quote": 169992.56163 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.156, "high": 0.1576, "low": 0.1559, "close": 0.1562, "volume": 658088.7, "close_time": 1770861599999, "quote_volume": 103250.68538, "trades": 1088, "taker_buy_base": 368998.9, "taker_buy_quote": 57927.62509 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1562, "high": 0.1566, "low": 0.1551, "close": 0.1558, "volume": 1805410.6, "close_time": 1770865199999, "quote_volume": 280633.41756, "trades": 1051, "taker_buy_base": 918126.0, "taker_buy_quote": 142735.87162 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1557, "high": 0.1565, "low": 0.1556, "close": 0.1565, "volume": 266277.1, "close_time": 1770868799999, "quote_volume": 41583.44223, "trades": 743, "taker_buy_base": 91995.4, "taker_buy_quote": 14370.40338 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1564, "high": 0.1571, "low": 0.1559, "close": 0.1562, "volume": 832320.9, "close_time": 1770872399999, "quote_volume": 130187.4851, "trades": 981, "taker_buy_base": 255689.1, "taker_buy_quote": 40002.24237 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1563, "high": 0.1575, "low": 0.1553, "close": 0.1571, "volume": 662605.4, "close_time": 1770875999999, "quote_volume": 103766.02095, "trades": 893, "taker_buy_base": 460704.2, "taker_buy_quote": 72197.81982 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.157, "high": 0.1595, "low": 0.1567, "close": 0.1583, "volume": 1475953.8, "close_time": 1770879599999, "quote_volume": 233653.8735, "trades": 1618, "taker_buy_base": 1022936.1, "taker_buy_quote": 161945.15344 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1583, "high": 0.1596, "low": 0.1577, "close": 0.1594, "volume": 702036.8, "close_time": 1770883199999, "quote_volume": 111549.21095, "trades": 873, "taker_buy_base": 360401.3, "taker_buy_quote": 57223.59169 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1594, "high": 0.1597, "low": 0.1579, "close": 0.1589, "volume": 474240.7, "close_time": 1770886799999, "quote_volume": 75373.16348, "trades": 987, "taker_buy_base": 301230.3, "taker_buy_quote": 47896.10247 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1589, "high": 0.1604, "low": 0.1578, "close": 0.16, "volume": 1713687.2, "close_time": 1770890399999, "quote_volume": 272476.43686, "trades": 1624, "taker_buy_base": 769320.3, "taker_buy_quote": 122345.09147 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1601, "high": 0.1623, "low": 0.1599, "close": 0.1623, "volume": 2738752.5, "close_time": 1770893999999, "quote_volume": 441342.21561, "trades": 2062, "taker_buy_base": 1528018.1, "taker_buy_quote": 246596.42198 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1623, "high": 0.1629, "low": 0.1609, "close": 0.1612, "volume": 1056912.2, "close_time": 1770897599999, "quote_volume": 171071.17677, "trades": 1223, "taker_buy_base": 425859.7, "taker_buy_quote": 68956.10867 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1611, "high": 0.1615, "low": 0.1588, "close": 0.1593, "volume": 760154.2, "close_time": 1770901199999, "quote_volume": 121649.37682, "trades": 1022, "taker_buy_base": 272920.9, "taker_buy_quote": 43660.56321 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1593, "high": 0.16, "low": 0.158, "close": 0.1598, "volume": 869326.1, "close_time": 1770904799999, "quote_volume": 138000.60734, "trades": 1574, "taker_buy_base": 386301.9, "taker_buy_quote": 61350.70927 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1599, "high": 0.1601, "low": 0.1584, "close": 0.1592, "volume": 1138410.8, "close_time": 1770908399999, "quote_volume": 181201.73494, "trades": 1744, "taker_buy_base": 604894.7, "taker_buy_quote": 96282.08238 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1592, "high": 0.1602, "low": 0.1565, "close": 0.1568, "volume": 1337300.9, "close_time": 1770911999999, "quote_volume": 211443.98811, "trades": 2143, "taker_buy_base": 541251.3, "taker_buy_quote": 85777.1772 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1569, "high": 0.1577, "low": 0.1534, "close": 0.1545, "volume": 2643214.5, "close_time": 1770915599999, "quote_volume": 409876.24087, "trades": 3827, "taker_buy_base": 1215617.0, "taker_buy_quote": 188536.42168 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1544, "high": 0.1567, "low": 0.1541, "close": 0.1549, "volume": 804793.2, "close_time": 1770919199999, "quote_volume": 125030.65824, "trades": 1398, "taker_buy_base": 406130.8, "taker_buy_quote": 63098.01049 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.155, "high": 0.1564, "low": 0.1546, "close": 0.1559, "volume": 1042026.5, "close_time": 1770922799999, "quote_volume": 162046.3821, "trades": 1347, "taker_buy_base": 588276.4, "taker_buy_quote": 91609.52988 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.156, "high": 0.1601, "low": 0.1554, "close": 0.1575, "volume": 1486197.8, "close_time": 1770926399999, "quote_volume": 234285.91343, "trades": 1739, "taker_buy_base": 951007.0, "taker_buy_quote": 149961.06644 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1575, "high": 0.1581, "low": 0.1554, "close": 0.1562, "volume": 1052194.1, "close_time": 1770929999999, "quote_volume": 165094.17102, "trades": 1102, "taker_buy_base": 527344.8, "taker_buy_quote": 82828.82083 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1563, "high": 0.157, "low": 0.1558, "close": 0.1562, "volume": 351690.0, "close_time": 1770933599999, "quote_volume": 55008.80434, "trades": 721, "taker_buy_base": 238780.3, "taker_buy_quote": 37356.05103 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1562, "high": 0.1586, "low": 0.1556, "close": 0.1583, "volume": 530710.0, "close_time": 1770937199999, "quote_volume": 83354.11116, "trades": 894, "taker_buy_base": 298497.1, "taker_buy_quote": 46967.02107 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1582, "high": 0.1596, "low": 0.1575, "close": 0.1595, "volume": 1255906.8, "close_time": 1770940799999, "quote_volume": 199160.75998, "trades": 1132, "taker_buy_base": 895661.9, "taker_buy_quote": 142135.13053 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1595, "high": 0.16, "low": 0.1579, "close": 0.1585, "volume": 777460.9, "close_time": 1770944399999, "quote_volume": 123347.63042, "trades": 860, "taker_buy_base": 433162.6, "taker_buy_quote": 68736.41204 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1584, "high": 0.1599, "low": 0.1579, "close": 0.1589, "volume": 1623624.6, "close_time": 1770947999999, "quote_volume": 257702.13263, "trades": 1475, "taker_buy_base": 514658.4, "taker_buy_quote": 81698.36312 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1589, "high": 0.1594, "low": 0.1582, "close": 0.159, "volume": 293588.0, "close_time": 1770951599999, "quote_volume": 46649.62725, "trades": 418, "taker_buy_base": 122043.9, "taker_buy_quote": 19399.79247 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.159, "high": 0.1595, "low": 0.1581, "close": 0.1583, "volume": 286522.5, "close_time": 1770955199999, "quote_volume": 45514.56699, "trades": 418, "taker_buy_base": 81533.5, "taker_buy_quote": 12942.85176 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1583, "high": 0.1583, "low": 0.1568, "close": 0.1572, "volume": 368995.3, "close_time": 1770958799999, "quote_volume": 58115.9531, "trades": 745, "taker_buy_base": 158851.9, "taker_buy_quote": 25028.84521 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1572, "high": 0.1574, "low": 0.1559, "close": 0.1559, "volume": 290430.4, "close_time": 1770962399999, "quote_volume": 45512.17216, "trades": 699, "taker_buy_base": 155208.9, "taker_buy_quote": 24323.28884 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.156, "high": 0.1578, "low": 0.156, "close": 0.1577, "volume": 709917.7, "close_time": 1770965999999, "quote_volume": 111124.51376, "trades": 865, "taker_buy_base": 322908.6, "taker_buy_quote": 50650.858 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1577, "high": 0.1582, "low": 0.157, "close": 0.1575, "volume": 444833.6, "close_time": 1770969599999, "quote_volume": 70114.72837, "trades": 748, "taker_buy_base": 230605.8, "taker_buy_quote": 36361.07713 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1575, "high": 0.1592, "low": 0.1575, "close": 0.1585, "volume": 562040.3, "close_time": 1770973199999, "quote_volume": 88975.56197, "trades": 973, "taker_buy_base": 337278.0, "taker_buy_quote": 53433.56324 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1585, "high": 0.1593, "low": 0.1578, "close": 0.1592, "volume": 1010331.0, "close_time": 1770976799999, "quote_volume": 160235.11938, "trades": 1188, "taker_buy_base": 603559.3, "taker_buy_quote": 95742.82004 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1592, "high": 0.1604, "low": 0.1589, "close": 0.1599, "volume": 894196.1, "close_time": 1770980399999, "quote_volume": 142802.40972, "trades": 1149, "taker_buy_base": 467945.1, "taker_buy_quote": 74747.38481 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1598, "high": 0.16, "low": 0.1592, "close": 0.1597, "volume": 797091.0, "close_time": 1770983999999, "quote_volume": 127204.2875, "trades": 1153, "taker_buy_base": 451450.6, "taker_buy_quote": 72072.67372 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1597, "high": 0.16, "low": 0.1585, "close": 0.1599, "volume": 596283.1, "close_time": 1770987599999, "quote_volume": 95017.32447, "trades": 1072, "taker_buy_base": 351749.4, "taker_buy_quote": 56041.49639 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1599, "high": 0.1614, "low": 0.1592, "close": 0.1605, "volume": 1946935.4, "close_time": 1770991199999, "quote_volume": 312200.90341, "trades": 2129, "taker_buy_base": 1054786.3, "taker_buy_quote": 169245.76576 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1604, "high": 0.1619, "low": 0.1595, "close": 0.1609, "volume": 2099192.9, "close_time": 1770994799999, "quote_volume": 337385.67144, "trades": 2937, "taker_buy_base": 769315.8, "taker_buy_quote": 123728.35203 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1609, "high": 0.1674, "low": 0.1609, "close": 0.1648, "volume": 4148668.9, "close_time": 1770998399999, "quote_volume": 682485.42266, "trades": 5512, "taker_buy_base": 2314290.8, "taker_buy_quote": 380804.48836 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1649, "high": 0.1689, "low": 0.1643, "close": 0.1681, "volume": 2749144.7, "close_time": 1771001999999, "quote_volume": 456861.40762, "trades": 3715, "taker_buy_base": 1619241.7, "taker_buy_quote": 269037.05147 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1681, "high": 0.1681, "low": 0.1658, "close": 0.1666, "volume": 1917074.4, "close_time": 1771005599999, "quote_volume": 319656.85687, "trades": 1915, "taker_buy_base": 1097850.7, "taker_buy_quote": 182976.65455 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1666, "high": 0.1672, "low": 0.1651, "close": 0.1665, "volume": 1917793.8, "close_time": 1771009199999, "quote_volume": 318855.56346, "trades": 2124, "taker_buy_base": 841031.1, "taker_buy_quote": 139865.19627 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1665, "high": 0.1669, "low": 0.1656, "close": 0.1663, "volume": 686085.2, "close_time": 1771012799999, "quote_volume": 114092.33955, "trades": 796, "taker_buy_base": 270640.2, "taker_buy_quote": 45007.12506 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1663, "high": 0.1664, "low": 0.1654, "close": 0.1659, "volume": 527819.7, "close_time": 1771016399999, "quote_volume": 87581.42457, "trades": 983, "taker_buy_base": 256000.2, "taker_buy_quote": 42485.90895 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.166, "high": 0.1668, "low": 0.1653, "close": 0.1658, "volume": 557664.4, "close_time": 1771019999999, "quote_volume": 92495.21323, "trades": 912, "taker_buy_base": 251692.4, "taker_buy_quote": 41744.58571 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1658, "high": 0.1661, "low": 0.1648, "close": 0.1655, "volume": 593462.2, "close_time": 1771023599999, "quote_volume": 98111.04728, "trades": 886, "taker_buy_base": 343178.3, "taker_buy_quote": 56745.06919 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1654, "high": 0.1656, "low": 0.1646, "close": 0.1649, "volume": 626139.0, "close_time": 1771027199999, "quote_volume": 103222.43983, "trades": 744, "taker_buy_base": 258606.6, "taker_buy_quote": 42617.05887 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1648, "high": 0.1665, "low": 0.1648, "close": 0.1659, "volume": 961485.8, "close_time": 1771030799999, "quote_volume": 159257.06727, "trades": 1177, "taker_buy_base": 497661.1, "taker_buy_quote": 82450.45623 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1659, "high": 0.167, "low": 0.1654, "close": 0.1668, "volume": 581092.2, "close_time": 1771034399999, "quote_volume": 96490.57932, "trades": 817, "taker_buy_base": 253265.9, "taker_buy_quote": 42102.54649 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1669, "high": 0.1676, "low": 0.1667, "close": 0.167, "volume": 891664.5, "close_time": 1771037999999, "quote_volume": 149102.49649, "trades": 1054, "taker_buy_base": 501654.1, "taker_buy_quote": 83875.584 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.167, "high": 0.1685, "low": 0.167, "close": 0.1681, "volume": 1095288.5, "close_time": 1771041599999, "quote_volume": 183751.89507, "trades": 920, "taker_buy_base": 660538.7, "taker_buy_quote": 110788.80413 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1681, "high": 0.1687, "low": 0.1675, "close": 0.1683, "volume": 1111017.7, "close_time": 1771045199999, "quote_volume": 186942.51163, "trades": 1133, "taker_buy_base": 689890.0, "taker_buy_quote": 116073.708 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1683, "high": 0.1693, "low": 0.1677, "close": 0.1678, "volume": 809446.6, "close_time": 1771048799999, "quote_volume": 136424.54139, "trades": 765, "taker_buy_base": 402313.1, "taker_buy_quote": 67856.57388 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1678, "high": 0.1682, "low": 0.1665, "close": 0.168, "volume": 1111032.0, "close_time": 1771052399999, "quote_volume": 185739.04681, "trades": 1018, "taker_buy_base": 573621.5, "taker_buy_quote": 95922.74837 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1681, "high": 0.1697, "low": 0.168, "close": 0.1687, "volume": 1816018.3, "close_time": 1771055999999, "quote_volume": 306476.64668, "trades": 1731, "taker_buy_base": 802412.3, "taker_buy_quote": 135435.98334 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1687, "high": 0.1738, "low": 0.1687, "close": 0.1728, "volume": 3956378.3, "close_time": 1771059599999, "quote_volume": 679814.41597, "trades": 4080, "taker_buy_base": 2431542.7, "taker_buy_quote": 417990.18075 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1729, "high": 0.1734, "low": 0.1713, "close": 0.1722, "volume": 2632099.9, "close_time": 1771063199999, "quote_volume": 453791.17828, "trades": 2785, "taker_buy_base": 906628.0, "taker_buy_quote": 156443.63762 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1722, "high": 0.1722, "low": 0.1697, "close": 0.1702, "volume": 1980850.6, "close_time": 1771066799999, "quote_volume": 337988.12488, "trades": 2218, "taker_buy_base": 954478.1, "taker_buy_quote": 162653.21891 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1703, "high": 0.173, "low": 0.1703, "close": 0.1722, "volume": 1685365.2, "close_time": 1771070399999, "quote_volume": 289764.75777, "trades": 2289, "taker_buy_base": 727460.7, "taker_buy_quote": 125006.32596 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1722, "high": 0.1733, "low": 0.1713, "close": 0.1714, "volume": 1189857.0, "close_time": 1771073999999, "quote_volume": 205265.53658, "trades": 2191, "taker_buy_base": 559818.8, "taker_buy_quote": 96603.89999 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1715, "high": 0.1719, "low": 0.1702, "close": 0.1715, "volume": 1178975.1, "close_time": 1771077599999, "quote_volume": 201610.88562, "trades": 2065, "taker_buy_base": 518429.3, "taker_buy_quote": 88667.79483 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1715, "high": 0.1738, "low": 0.1711, "close": 0.1735, "volume": 630087.0, "close_time": 1771081199999, "quote_volume": 108516.62362, "trades": 1353, "taker_buy_base": 282365.4, "taker_buy_quote": 48644.33765 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1735, "high": 0.175, "low": 0.1727, "close": 0.1748, "volume": 1041497.5, "close_time": 1771084799999, "quote_volume": 180832.87318, "trades": 1722, "taker_buy_base": 543557.6, "taker_buy_quote": 94390.73956 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1748, "high": 0.1769, "low": 0.173, "close": 0.1768, "volume": 1503158.7, "close_time": 1771088399999, "quote_volume": 262953.96006, "trades": 2288, "taker_buy_base": 746276.6, "taker_buy_quote": 130496.32779 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1769, "high": 0.18, "low": 0.1763, "close": 0.1779, "volume": 3174166.0, "close_time": 1771091999999, "quote_volume": 565922.2655, "trades": 4297, "taker_buy_base": 1567602.8, "taker_buy_quote": 279588.52622 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.178, "high": 0.1818, "low": 0.178, "close": 0.1806, "volume": 2398641.6, "close_time": 1771095599999, "quote_volume": 432029.55141, "trades": 2901, "taker_buy_base": 1275953.0, "taker_buy_quote": 229828.36177 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1807, "high": 0.1829, "low": 0.1789, "close": 0.1822, "volume": 2212023.4, "close_time": 1771099199999, "quote_volume": 400420.54132, "trades": 2774, "taker_buy_base": 1117238.3, "taker_buy_quote": 202455.7788 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1823, "high": 0.1839, "low": 0.1805, "close": 0.1821, "volume": 3204851.2, "close_time": 1771102799999, "quote_volume": 584274.35967, "trades": 4472, "taker_buy_base": 1539670.7, "taker_buy_quote": 280861.84499 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1821, "high": 0.1844, "low": 0.1811, "close": 0.1823, "volume": 2137455.8, "close_time": 1771106399999, "quote_volume": 390841.51095, "trades": 3806, "taker_buy_base": 1015688.9, "taker_buy_quote": 185706.24008 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1822, "high": 0.185, "low": 0.1822, "close": 0.1833, "volume": 2030443.2, "close_time": 1771109999999, "quote_volume": 373597.8221, "trades": 4024, "taker_buy_base": 943745.4, "taker_buy_quote": 173691.23704 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1833, "high": 0.1833, "low": 0.1801, "close": 0.1811, "volume": 1484493.7, "close_time": 1771113599999, "quote_volume": 269067.62587, "trades": 2524, "taker_buy_base": 546896.2, "taker_buy_quote": 99133.20788 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1811, "high": 0.1821, "low": 0.1777, "close": 0.1792, "volume": 4367810.1, "close_time": 1771117199999, "quote_volume": 782070.01849, "trades": 3983, "taker_buy_base": 1317169.0, "taker_buy_quote": 236027.2491 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1792, "high": 0.1814, "low": 0.1779, "close": 0.1788, "volume": 1898357.7, "close_time": 1771120799999, "quote_volume": 341262.03861, "trades": 2545, "taker_buy_base": 829531.7, "taker_buy_quote": 149086.24686 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1788, "high": 0.1795, "low": 0.1769, "close": 0.1782, "volume": 1253992.4, "close_time": 1771124399999, "quote_volume": 223516.17005, "trades": 2436, "taker_buy_base": 464807.2, "taker_buy_quote": 82875.74357 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1781, "high": 0.18, "low": 0.1761, "close": 0.1798, "volume": 2086724.8, "close_time": 1771127999999, "quote_volume": 370740.91673, "trades": 3452, "taker_buy_base": 986714.2, "taker_buy_quote": 175438.00159 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1799, "high": 0.182, "low": 0.1787, "close": 0.1791, "volume": 1337776.4, "close_time": 1771131599999, "quote_volume": 241126.21257, "trades": 2447, "taker_buy_base": 655188.9, "taker_buy_quote": 118121.43571 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1792, "high": 0.1806, "low": 0.1792, "close": 0.1796, "volume": 830937.3, "close_time": 1771135199999, "quote_volume": 149549.00928, "trades": 1304, "taker_buy_base": 278264.5, "taker_buy_quote": 50077.6824 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1796, "high": 0.1803, "low": 0.1784, "close": 0.1791, "volume": 869817.7, "close_time": 1771138799999, "quote_volume": 155888.29657, "trades": 1146, "taker_buy_base": 349211.1, "taker_buy_quote": 62637.10989 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1791, "high": 0.1813, "low": 0.1789, "close": 0.181, "volume": 2126580.0, "close_time": 1771142399999, "quote_volume": 383231.39784, "trades": 2382, "taker_buy_base": 916222.9, "taker_buy_quote": 165301.13845 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1809, "high": 0.1812, "low": 0.1767, "close": 0.1775, "volume": 1900184.8, "close_time": 1771145999999, "quote_volume": 339528.54747, "trades": 2263, "taker_buy_base": 787620.8, "taker_buy_quote": 140159.79857 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1774, "high": 0.1796, "low": 0.1771, "close": 0.1788, "volume": 609173.6, "close_time": 1771149599999, "quote_volume": 108853.82125, "trades": 1273, "taker_buy_base": 324940.3, "taker_buy_quote": 58109.36954 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1787, "high": 0.1792, "low": 0.1765, "close": 0.1777, "volume": 653601.0, "close_time": 1771153199999, "quote_volume": 116124.85397, "trades": 1416, "taker_buy_base": 244944.6, "taker_buy_quote": 43526.86589 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1777, "high": 0.1778, "low": 0.175, "close": 0.1759, "volume": 1542488.9, "close_time": 1771156799999, "quote_volume": 271659.4864, "trades": 2451, "taker_buy_base": 539875.0, "taker_buy_quote": 95251.46343 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.176, "high": 0.1761, "low": 0.1708, "close": 0.1708, "volume": 2900988.3, "close_time": 1771160399999, "quote_volume": 504795.77268, "trades": 5281, "taker_buy_base": 952088.3, "taker_buy_quote": 165887.22247 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1708, "high": 0.173, "low": 0.1694, "close": 0.1701, "volume": 3857124.2, "close_time": 1771163999999, "quote_volume": 662480.38862, "trades": 4285, "taker_buy_base": 1451878.1, "taker_buy_quote": 249209.51199 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1702, "high": 0.1721, "low": 0.1695, "close": 0.1717, "volume": 1016673.5, "close_time": 1771167599999, "quote_volume": 173624.36891, "trades": 2081, "taker_buy_base": 578698.4, "taker_buy_quote": 98935.83586 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1717, "high": 0.172, "low": 0.1705, "close": 0.171, "volume": 634507.8, "close_time": 1771171199999, "quote_volume": 108684.05046, "trades": 1273, "taker_buy_base": 308472.3, "taker_buy_quote": 52903.64163 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.171, "high": 0.1713, "low": 0.1697, "close": 0.1707, "volume": 1068612.8, "close_time": 1771174799999, "quote_volume": 182386.39404, "trades": 1718, "taker_buy_base": 460221.2, "taker_buy_quote": 78578.19401 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1706, "high": 0.1712, "low": 0.1682, "close": 0.1695, "volume": 3972171.5, "close_time": 1771178399999, "quote_volume": 674336.77951, "trades": 3928, "taker_buy_base": 1304044.2, "taker_buy_quote": 221282.36758 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1694, "high": 0.171, "low": 0.1686, "close": 0.1699, "volume": 2134119.3, "close_time": 1771181999999, "quote_volume": 361974.62838, "trades": 2533, "taker_buy_base": 873328.3, "taker_buy_quote": 148267.55703 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1698, "high": 0.1714, "low": 0.169, "close": 0.1712, "volume": 1495742.0, "close_time": 1771185599999, "quote_volume": 254496.10694, "trades": 2888, "taker_buy_base": 903065.5, "taker_buy_quote": 153750.43809 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1711, "high": 0.1726, "low": 0.1701, "close": 0.1712, "volume": 1422570.5, "close_time": 1771189199999, "quote_volume": 244232.62201, "trades": 2123, "taker_buy_base": 800641.2, "taker_buy_quote": 137515.62047 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1713, "high": 0.1726, "low": 0.171, "close": 0.1713, "volume": 500114.8, "close_time": 1771192799999, "quote_volume": 85944.26865, "trades": 1055, "taker_buy_base": 206171.9, "taker_buy_quote": 35434.20281 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1713, "high": 0.1742, "low": 0.171, "close": 0.1738, "volume": 942573.5, "close_time": 1771196399999, "quote_volume": 163149.291, "trades": 1885, "taker_buy_base": 542536.4, "taker_buy_quote": 93957.25985 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1738, "high": 0.1739, "low": 0.1714, "close": 0.1737, "volume": 521451.7, "close_time": 1771199999999, "quote_volume": 90122.20902, "trades": 1024, "taker_buy_base": 156387.3, "taker_buy_quote": 27037.60969 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1737, "high": 0.1752, "low": 0.1735, "close": 0.1747, "volume": 764596.5, "close_time": 1771203599999, "quote_volume": 133283.74293, "trades": 1031, "taker_buy_base": 374712.5, "taker_buy_quote": 65313.54212 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1746, "high": 0.1746, "low": 0.1724, "close": 0.173, "volume": 1143789.8, "close_time": 1771207199999, "quote_volume": 198916.27431, "trades": 1290, "taker_buy_base": 592457.9, "taker_buy_quote": 103073.55111 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.173, "high": 0.1741, "low": 0.1727, "close": 0.173, "volume": 295786.5, "close_time": 1771210799999, "quote_volume": 51277.42146, "trades": 671, "taker_buy_base": 173581.6, "taker_buy_quote": 30097.75636 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1731, "high": 0.1745, "low": 0.1729, "close": 0.1743, "volume": 741149.7, "close_time": 1771214399999, "quote_volume": 128906.96073, "trades": 810, "taker_buy_base": 474447.1, "taker_buy_quote": 82540.28361 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1742, "high": 0.1749, "low": 0.1736, "close": 0.1748, "volume": 289960.2, "close_time": 1771217999999, "quote_volume": 50557.08102, "trades": 852, "taker_buy_base": 114192.8, "taker_buy_quote": 19914.4242 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1748, "high": 0.1755, "low": 0.1715, "close": 0.1717, "volume": 842795.3, "close_time": 1771221599999, "quote_volume": 145393.68271, "trades": 1330, "taker_buy_base": 226223.6, "taker_buy_quote": 39067.68588 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1718, "high": 0.1734, "low": 0.1717, "close": 0.1731, "volume": 424664.0, "close_time": 1771225199999, "quote_volume": 73355.94142, "trades": 860, "taker_buy_base": 196514.5, "taker_buy_quote": 33948.04225 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.173, "high": 0.173, "low": 0.1712, "close": 0.1716, "volume": 502033.4, "close_time": 1771228799999, "quote_volume": 86409.71425, "trades": 1008, "taker_buy_base": 153375.0, "taker_buy_quote": 26374.81102 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1716, "high": 0.1728, "low": 0.1715, "close": 0.1719, "volume": 1097048.7, "close_time": 1771232399999, "quote_volume": 188930.11571, "trades": 1994, "taker_buy_base": 498995.2, "taker_buy_quote": 85930.16528 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1719, "high": 0.1737, "low": 0.1718, "close": 0.1731, "volume": 810714.3, "close_time": 1771235999999, "quote_volume": 140082.37557, "trades": 1494, "taker_buy_base": 372190.8, "taker_buy_quote": 64303.57202 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.173, "high": 0.1744, "low": 0.1725, "close": 0.1729, "volume": 1136998.2, "close_time": 1771239599999, "quote_volume": 197290.59617, "trades": 1612, "taker_buy_base": 807568.4, "taker_buy_quote": 140147.42132 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1729, "high": 0.1735, "low": 0.1699, "close": 0.1725, "volume": 1831500.9, "close_time": 1771243199999, "quote_volume": 313719.74293, "trades": 2088, "taker_buy_base": 800709.9, "taker_buy_quote": 137381.19295 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1724, "high": 0.1752, "low": 0.1721, "close": 0.175, "volume": 1059613.4, "close_time": 1771246799999, "quote_volume": 184169.06976, "trades": 1994, "taker_buy_base": 667057.0, "taker_buy_quote": 115898.35782 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1751, "high": 0.176, "low": 0.1712, "close": 0.1715, "volume": 1787816.0, "close_time": 1771250399999, "quote_volume": 309866.14417, "trades": 3031, "taker_buy_base": 953561.3, "taker_buy_quote": 165387.66006 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1715, "high": 0.1738, "low": 0.1708, "close": 0.1729, "volume": 782010.7, "close_time": 1771253999999, "quote_volume": 134756.25722, "trades": 1773, "taker_buy_base": 271700.6, "taker_buy_quote": 46861.84037 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1729, "high": 0.1739, "low": 0.1691, "close": 0.1702, "volume": 2103567.1, "close_time": 1771257599999, "quote_volume": 359862.60244, "trades": 2946, "taker_buy_base": 779944.6, "taker_buy_quote": 133531.49722 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1701, "high": 0.1725, "low": 0.1701, "close": 0.1717, "volume": 1090667.9, "close_time": 1771261199999, "quote_volume": 187183.90474, "trades": 1930, "taker_buy_base": 662035.6, "taker_buy_quote": 113651.54663 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1716, "high": 0.1722, "low": 0.1703, "close": 0.1706, "volume": 554583.3, "close_time": 1771264799999, "quote_volume": 94903.59131, "trades": 1244, "taker_buy_base": 309972.9, "taker_buy_quote": 53042.07637 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1706, "high": 0.172, "low": 0.1703, "close": 0.1703, "volume": 870877.1, "close_time": 1771268399999, "quote_volume": 148939.60161, "trades": 1324, "taker_buy_base": 349858.7, "taker_buy_quote": 59893.0854 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1704, "high": 0.1726, "low": 0.1694, "close": 0.1717, "volume": 1541618.4, "close_time": 1771271999999, "quote_volume": 263916.44068, "trades": 1540, "taker_buy_base": 949488.0, "taker_buy_quote": 162645.34063 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1717, "high": 0.173, "low": 0.171, "close": 0.173, "volume": 615118.3, "close_time": 1771275599999, "quote_volume": 105756.69574, "trades": 894, "taker_buy_base": 404970.1, "taker_buy_quote": 69640.89383 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.173, "high": 0.1745, "low": 0.1725, "close": 0.1744, "volume": 579987.1, "close_time": 1771279199999, "quote_volume": 100408.02701, "trades": 868, "taker_buy_base": 232812.5, "taker_buy_quote": 40349.40832 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1744, "high": 0.1745, "low": 0.1728, "close": 0.1731, "volume": 384855.7, "close_time": 1771282799999, "quote_volume": 66813.47251, "trades": 884, "taker_buy_base": 182839.3, "taker_buy_quote": 31738.51157 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1731, "high": 0.1736, "low": 0.1727, "close": 0.1731, "volume": 149809.2, "close_time": 1771286399999, "quote_volume": 25944.28249, "trades": 498, "taker_buy_base": 66649.0, "taker_buy_quote": 11547.43978 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1732, "high": 0.174, "low": 0.1724, "close": 0.173, "volume": 910700.9, "close_time": 1771289999999, "quote_volume": 157725.9579, "trades": 1334, "taker_buy_base": 475742.7, "taker_buy_quote": 82428.0184 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.173, "high": 0.1741, "low": 0.1724, "close": 0.1726, "volume": 700204.4, "close_time": 1771293599999, "quote_volume": 121445.31879, "trades": 1149, "taker_buy_base": 280259.1, "taker_buy_quote": 48545.31247 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1726, "high": 0.1743, "low": 0.1716, "close": 0.1739, "volume": 991122.3, "close_time": 1771297199999, "quote_volume": 171870.10763, "trades": 2937, "taker_buy_base": 579481.4, "taker_buy_quote": 100403.01044 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1739, "high": 0.174, "low": 0.1727, "close": 0.1728, "volume": 365728.1, "close_time": 1771300799999, "quote_volume": 63360.31296, "trades": 502, "taker_buy_base": 140671.9, "taker_buy_quote": 24354.45023 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1727, "high": 0.1737, "low": 0.172, "close": 0.1726, "volume": 584730.7, "close_time": 1771304399999, "quote_volume": 100999.97152, "trades": 733, "taker_buy_base": 422589.2, "taker_buy_quote": 72996.5848 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1726, "high": 0.1727, "low": 0.1705, "close": 0.172, "volume": 810203.2, "close_time": 1771307999999, "quote_volume": 139101.88608, "trades": 1184, "taker_buy_base": 366143.1, "taker_buy_quote": 62827.6971 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1721, "high": 0.1729, "low": 0.1717, "close": 0.1726, "volume": 724186.2, "close_time": 1771311599999, "quote_volume": 124813.18447, "trades": 764, "taker_buy_base": 306975.5, "taker_buy_quote": 52899.15386 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1725, "high": 0.1729, "low": 0.1718, "close": 0.1723, "volume": 494370.3, "close_time": 1771315199999, "quote_volume": 85287.10713, "trades": 748, "taker_buy_base": 318453.4, "taker_buy_quote": 54949.88356 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1724, "high": 0.1734, "low": 0.1717, "close": 0.172, "volume": 880214.6, "close_time": 1771318799999, "quote_volume": 151906.66926, "trades": 1066, "taker_buy_base": 492095.2, "taker_buy_quote": 85008.9359 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1719, "high": 0.1719, "low": 0.1708, "close": 0.1715, "volume": 319367.5, "close_time": 1771322399999, "quote_volume": 54707.33362, "trades": 601, "taker_buy_base": 194322.3, "taker_buy_quote": 33302.40961 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1713, "high": 0.1713, "low": 0.1694, "close": 0.1701, "volume": 1537489.4, "close_time": 1771325999999, "quote_volume": 261229.4025, "trades": 1731, "taker_buy_base": 412242.5, "taker_buy_quote": 70074.89594 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1702, "high": 0.1711, "low": 0.1698, "close": 0.1709, "volume": 772332.4, "close_time": 1771329599999, "quote_volume": 131605.46046, "trades": 903, "taker_buy_base": 375946.1, "taker_buy_quote": 64115.8328 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1708, "high": 0.172, "low": 0.1703, "close": 0.1707, "volume": 668806.6, "close_time": 1771333199999, "quote_volume": 114493.0298, "trades": 1004, "taker_buy_base": 281978.4, "taker_buy_quote": 48271.62999 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1708, "high": 0.1724, "low": 0.1703, "close": 0.1716, "volume": 1070127.6, "close_time": 1771336799999, "quote_volume": 183380.91665, "trades": 1232, "taker_buy_base": 559899.4, "taker_buy_quote": 95957.39306 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1715, "high": 0.1728, "low": 0.1676, "close": 0.1686, "volume": 2357650.2, "close_time": 1771340399999, "quote_volume": 401454.86036, "trades": 3276, "taker_buy_base": 1158539.8, "taker_buy_quote": 197542.24984 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1685, "high": 0.1709, "low": 0.1679, "close": 0.1709, "volume": 1103893.6, "close_time": 1771343999999, "quote_volume": 187112.35695, "trades": 2084, "taker_buy_base": 665592.8, "taker_buy_quote": 112934.30686 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.171, "high": 0.1742, "low": 0.1707, "close": 0.1723, "volume": 2162826.0, "close_time": 1771347599999, "quote_volume": 373279.97073, "trades": 2876, "taker_buy_base": 1455316.4, "taker_buy_quote": 251199.06335 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1722, "high": 0.1726, "low": 0.1696, "close": 0.171, "volume": 1585101.6, "close_time": 1771351199999, "quote_volume": 270441.28219, "trades": 1574, "taker_buy_base": 416957.9, "taker_buy_quote": 71177.01884 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.171, "high": 0.1742, "low": 0.1706, "close": 0.173, "volume": 1438101.0, "close_time": 1771354799999, "quote_volume": 248782.5642, "trades": 1634, "taker_buy_base": 895078.6, "taker_buy_quote": 154813.25269 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1731, "high": 0.1733, "low": 0.1714, "close": 0.1718, "volume": 747962.9, "close_time": 1771358399999, "quote_volume": 128670.71464, "trades": 1013, "taker_buy_base": 383374.9, "taker_buy_quote": 65935.26585 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1717, "high": 0.172, "low": 0.1704, "close": 0.1712, "volume": 778145.5, "close_time": 1771361999999, "quote_volume": 133031.80254, "trades": 947, "taker_buy_base": 254368.4, "taker_buy_quote": 43532.9951 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1712, "high": 0.1723, "low": 0.1709, "close": 0.1718, "volume": 401122.0, "close_time": 1771365599999, "quote_volume": 68796.24086, "trades": 736, "taker_buy_base": 174899.4, "taker_buy_quote": 30012.57118 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1717, "high": 0.1723, "low": 0.1711, "close": 0.1712, "volume": 204458.3, "close_time": 1771369199999, "quote_volume": 35096.1235, "trades": 708, "taker_buy_base": 78934.3, "taker_buy_quote": 13552.9213 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1711, "high": 0.1716, "low": 0.1705, "close": 0.171, "volume": 309763.7, "close_time": 1771372799999, "quote_volume": 52985.08759, "trades": 659, "taker_buy_base": 113929.7, "taker_buy_quote": 19486.41656 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.171, "high": 0.1718, "low": 0.1704, "close": 0.1704, "volume": 359083.6, "close_time": 1771376399999, "quote_volume": 61442.09906, "trades": 821, "taker_buy_base": 151351.7, "taker_buy_quote": 25901.10106 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1704, "high": 0.1707, "low": 0.1696, "close": 0.1702, "volume": 427988.7, "close_time": 1771379999999, "quote_volume": 72853.48213, "trades": 921, "taker_buy_base": 219128.4, "taker_buy_quote": 37316.17752 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1702, "high": 0.1719, "low": 0.1702, "close": 0.1713, "volume": 410875.9, "close_time": 1771383599999, "quote_volume": 70332.31249, "trades": 661, "taker_buy_base": 228488.3, "taker_buy_quote": 39115.03787 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1712, "high": 0.1719, "low": 0.1711, "close": 0.1715, "volume": 510312.4, "close_time": 1771387199999, "quote_volume": 87568.76052, "trades": 604, "taker_buy_base": 337911.7, "taker_buy_quote": 57982.64542 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1716, "high": 0.1719, "low": 0.1708, "close": 0.1711, "volume": 437208.9, "close_time": 1771390799999, "quote_volume": 74910.63424, "trades": 935, "taker_buy_base": 157476.4, "taker_buy_quote": 26993.72722 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1712, "high": 0.172, "low": 0.1709, "close": 0.1709, "volume": 371746.6, "close_time": 1771394399999, "quote_volume": 63693.56937, "trades": 698, "taker_buy_base": 231060.2, "taker_buy_quote": 39596.79851 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.171, "high": 0.1725, "low": 0.1709, "close": 0.1714, "volume": 328383.1, "close_time": 1771397999999, "quote_volume": 56405.33662, "trades": 823, "taker_buy_base": 150345.9, "taker_buy_quote": 25812.59317 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1714, "high": 0.1726, "low": 0.1707, "close": 0.1722, "volume": 776188.2, "close_time": 1771401599999, "quote_volume": 133080.01543, "trades": 959, "taker_buy_base": 451304.2, "taker_buy_quote": 77357.46907 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1722, "high": 0.1733, "low": 0.1721, "close": 0.1723, "volume": 1193174.0, "close_time": 1771405199999, "quote_volume": 206106.27558, "trades": 1600, "taker_buy_base": 754247.8, "taker_buy_quote": 130343.26867 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1722, "high": 0.1724, "low": 0.1717, "close": 0.1717, "volume": 534802.7, "close_time": 1771408799999, "quote_volume": 91974.37279, "trades": 809, "taker_buy_base": 151970.6, "taker_buy_quote": 26144.02229 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1718, "high": 0.1726, "low": 0.1711, "close": 0.1713, "volume": 442782.6, "close_time": 1771412399999, "quote_volume": 75982.74802, "trades": 817, "taker_buy_base": 165983.3, "taker_buy_quote": 28491.464 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1714, "high": 0.1714, "low": 0.1694, "close": 0.1704, "volume": 1107340.9, "close_time": 1771415999999, "quote_volume": 188756.2054, "trades": 1237, "taker_buy_base": 468660.1, "taker_buy_quote": 79910.40149 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1704, "high": 0.1714, "low": 0.1698, "close": 0.1705, "volume": 989114.4, "close_time": 1771419599999, "quote_volume": 168923.50029, "trades": 1141, "taker_buy_base": 515912.4, "taker_buy_quote": 88160.63794 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1706, "high": 0.171, "low": 0.1688, "close": 0.1694, "volume": 1115679.2, "close_time": 1771423199999, "quote_volume": 189604.94916, "trades": 1287, "taker_buy_base": 427068.1, "taker_buy_quote": 72603.1444 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1694, "high": 0.1716, "low": 0.1691, "close": 0.1708, "volume": 982757.9, "close_time": 1771426799999, "quote_volume": 167342.28346, "trades": 1986, "taker_buy_base": 395617.2, "taker_buy_quote": 67403.13272 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1709, "high": 0.1741, "low": 0.1708, "close": 0.1722, "volume": 1919612.2, "close_time": 1771430399999, "quote_volume": 330911.4414, "trades": 1937, "taker_buy_base": 1170894.0, "taker_buy_quote": 201775.18142 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1723, "high": 0.1724, "low": 0.1696, "close": 0.1699, "volume": 2005564.8, "close_time": 1771433999999, "quote_volume": 342319.88683, "trades": 1734, "taker_buy_base": 590873.7, "taker_buy_quote": 101041.82918 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1699, "high": 0.1715, "low": 0.1683, "close": 0.1688, "volume": 1732146.8, "close_time": 1771437599999, "quote_volume": 293413.03482, "trades": 2109, "taker_buy_base": 719231.1, "taker_buy_quote": 121808.82526 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1688, "high": 0.1691, "low": 0.1655, "close": 0.1666, "volume": 2126399.0, "close_time": 1771441199999, "quote_volume": 355534.0018, "trades": 2902, "taker_buy_base": 919005.7, "taker_buy_quote": 153656.41519 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1665, "high": 0.1676, "low": 0.1644, "close": 0.1652, "volume": 1511455.8, "close_time": 1771444799999, "quote_volume": 250455.10425, "trades": 2812, "taker_buy_base": 742662.5, "taker_buy_quote": 123018.94355 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1653, "high": 0.1667, "low": 0.165, "close": 0.1656, "volume": 808706.9, "close_time": 1771448399999, "quote_volume": 134014.66701, "trades": 1427, "taker_buy_base": 356839.1, "taker_buy_quote": 59142.41494 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1657, "high": 0.1658, "low": 0.1641, "close": 0.1645, "volume": 1102544.3, "close_time": 1771451999999, "quote_volume": 181907.46165, "trades": 1360, "taker_buy_base": 342771.6, "taker_buy_quote": 56622.64042 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1645, "high": 0.1649, "low": 0.1633, "close": 0.1644, "volume": 712684.2, "close_time": 1771455599999, "quote_volume": 116739.05446, "trades": 1308, "taker_buy_base": 298913.8, "taker_buy_quote": 49004.56231 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1643, "high": 0.1644, "low": 0.1633, "close": 0.164, "volume": 375644.1, "close_time": 1771459199999, "quote_volume": 61539.63554, "trades": 756, "taker_buy_base": 168300.3, "taker_buy_quote": 27563.3815 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.164, "high": 0.1643, "low": 0.163, "close": 0.1635, "volume": 414335.2, "close_time": 1771462799999, "quote_volume": 67837.72429, "trades": 755, "taker_buy_base": 174263.0, "taker_buy_quote": 28530.38455 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1635, "high": 0.1651, "low": 0.163, "close": 0.1648, "volume": 2021055.4, "close_time": 1771466399999, "quote_volume": 331563.03241, "trades": 2323, "taker_buy_base": 1356014.8, "taker_buy_quote": 222549.12054 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1648, "high": 0.1658, "low": 0.1646, "close": 0.1653, "volume": 846984.6, "close_time": 1771469999999, "quote_volume": 139996.04203, "trades": 1066, "taker_buy_base": 557846.6, "taker_buy_quote": 92226.92279 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1652, "high": 0.1659, "low": 0.1649, "close": 0.1656, "volume": 392618.8, "close_time": 1771473599999, "quote_volume": 64917.02867, "trades": 688, "taker_buy_base": 245108.5, "taker_buy_quote": 40529.06806 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1656, "high": 0.167, "low": 0.1655, "close": 0.1664, "volume": 742956.6, "close_time": 1771477199999, "quote_volume": 123505.2134, "trades": 1011, "taker_buy_base": 481301.4, "taker_buy_quote": 79980.89689 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1664, "high": 0.1667, "low": 0.1647, "close": 0.1654, "volume": 682436.2, "close_time": 1771480799999, "quote_volume": 113063.84821, "trades": 1059, "taker_buy_base": 360916.8, "taker_buy_quote": 59819.42836 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1654, "high": 0.1672, "low": 0.1654, "close": 0.1666, "volume": 336998.4, "close_time": 1771484399999, "quote_volume": 56092.67309, "trades": 578, "taker_buy_base": 172996.5, "taker_buy_quote": 28784.88067 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1667, "high": 0.1668, "low": 0.1658, "close": 0.1661, "volume": 639347.8, "close_time": 1771487999999, "quote_volume": 106241.91585, "trades": 695, "taker_buy_base": 253292.4, "taker_buy_quote": 42110.21527 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1661, "high": 0.1662, "low": 0.1624, "close": 0.1637, "volume": 1646346.9, "close_time": 1771491599999, "quote_volume": 269443.29285, "trades": 2024, "taker_buy_base": 604639.9, "taker_buy_quote": 98807.12534 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1637, "high": 0.1648, "low": 0.1634, "close": 0.1636, "volume": 543178.8, "close_time": 1771495199999, "quote_volume": 89158.72942, "trades": 901, "taker_buy_base": 245967.3, "taker_buy_quote": 40362.9931 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1636, "high": 0.1648, "low": 0.163, "close": 0.1639, "volume": 615953.9, "close_time": 1771498799999, "quote_volume": 101067.15664, "trades": 1094, "taker_buy_base": 275113.8, "taker_buy_quote": 45125.5381 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1639, "high": 0.1645, "low": 0.1632, "close": 0.1632, "volume": 525702.1, "close_time": 1771502399999, "quote_volume": 86209.63301, "trades": 992, "taker_buy_base": 268424.1, "taker_buy_quote": 44035.37146 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1633, "high": 0.1636, "low": 0.1617, "close": 0.1619, "volume": 1026820.8, "close_time": 1771505999999, "quote_volume": 167047.35356, "trades": 1319, "taker_buy_base": 523613.2, "taker_buy_quote": 85209.86188 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1619, "high": 0.1623, "low": 0.1591, "close": 0.1603, "volume": 1839667.9, "close_time": 1771509599999, "quote_volume": 295044.07169, "trades": 2296, "taker_buy_base": 832550.4, "taker_buy_quote": 133615.9539 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1603, "high": 0.1623, "low": 0.1593, "close": 0.161, "volume": 1454147.6, "close_time": 1771513199999, "quote_volume": 233833.4093, "trades": 2470, "taker_buy_base": 647226.9, "taker_buy_quote": 104136.0279 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1609, "high": 0.162, "low": 0.1591, "close": 0.1602, "volume": 1028177.6, "close_time": 1771516799999, "quote_volume": 164826.68926, "trades": 1758, "taker_buy_base": 420972.6, "taker_buy_quote": 67494.97881 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1602, "high": 0.1608, "low": 0.1582, "close": 0.16, "volume": 1518947.6, "close_time": 1771520399999, "quote_volume": 242258.12397, "trades": 2027, "taker_buy_base": 925761.1, "taker_buy_quote": 147674.89435 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1599, "high": 0.1621, "low": 0.1592, "close": 0.16, "volume": 751781.4, "close_time": 1771523999999, "quote_volume": 120609.91232, "trades": 1656, "taker_buy_base": 427557.7, "taker_buy_quote": 68616.89192 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.16, "high": 0.1619, "low": 0.1597, "close": 0.1617, "volume": 1038720.5, "close_time": 1771527599999, "quote_volume": 167044.25073, "trades": 1901, "taker_buy_base": 561326.7, "taker_buy_quote": 90271.28862 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1617, "high": 0.1618, "low": 0.16, "close": 0.1611, "volume": 627007.8, "close_time": 1771531199999, "quote_volume": 100964.36571, "trades": 1103, "taker_buy_base": 252766.4, "taker_buy_quote": 40694.54143 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.161, "high": 0.1623, "low": 0.1606, "close": 0.1616, "volume": 712168.6, "close_time": 1771534799999, "quote_volume": 114840.32651, "trades": 1271, "taker_buy_base": 392468.1, "taker_buy_quote": 63311.56699 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.1616, "high": 0.1621, "low": 0.1613, "close": 0.1613, "volume": 298351.5, "close_time": 1771538399999, "quote_volume": 48223.88575, "trades": 920, "taker_buy_base": 131624.4, "taker_buy_quote": 21280.50356 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1613, "high": 0.1618, "low": 0.1607, "close": 0.1616, "volume": 324776.3, "close_time": 1771541999999, "quote_volume": 52321.26034, "trades": 650, "taker_buy_base": 205307.6, "taker_buy_quote": 33085.37123 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1616, "high": 0.1629, "low": 0.1613, "close": 0.1629, "volume": 416672.5, "close_time": 1771545599999, "quote_volume": 67570.45991, "trades": 1014, "taker_buy_base": 193372.9, "taker_buy_quote": 31363.57738 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.163, "high": 0.1649, "low": 0.162, "close": 0.1635, "volume": 1266553.5, "close_time": 1771549199999, "quote_volume": 207281.1842, "trades": 1933, "taker_buy_base": 733423.7, "taker_buy_quote": 120122.39539 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1636, "high": 0.164, "low": 0.1628, "close": 0.1637, "volume": 675871.6, "close_time": 1771552799999, "quote_volume": 110502.95044, "trades": 894, "taker_buy_base": 333357.8, "taker_buy_quote": 54466.79702 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1638, "high": 0.1655, "low": 0.1636, "close": 0.1637, "volume": 1051746.6, "close_time": 1771556399999, "quote_volume": 173123.22589, "trades": 1500, "taker_buy_base": 516013.6, "taker_buy_quote": 84895.37722 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1637, "high": 0.1647, "low": 0.1636, "close": 0.164, "volume": 776286.2, "close_time": 1771559999999, "quote_volume": 127406.54407, "trades": 811, "taker_buy_base": 385471.0, "taker_buy_quote": 63288.65267 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.164, "high": 0.1642, "low": 0.1624, "close": 0.1625, "volume": 714434.3, "close_time": 1771563599999, "quote_volume": 116660.81649, "trades": 1117, "taker_buy_base": 380896.7, "taker_buy_quote": 62237.1172 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1625, "high": 0.1651, "low": 0.1618, "close": 0.1644, "volume": 520169.4, "close_time": 1771567199999, "quote_volume": 85088.44802, "trades": 1158, "taker_buy_base": 226527.9, "taker_buy_quote": 37128.923 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1644, "high": 0.1647, "low": 0.1637, "close": 0.1641, "volume": 430193.9, "close_time": 1771570799999, "quote_volume": 70581.48762, "trades": 700, "taker_buy_base": 154360.4, "taker_buy_quote": 25346.84019 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1641, "high": 0.1648, "low": 0.1636, "close": 0.1647, "volume": 299708.1, "close_time": 1771574399999, "quote_volume": 49163.99385, "trades": 643, "taker_buy_base": 115241.3, "taker_buy_quote": 18903.51065 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1648, "high": 0.1652, "low": 0.1639, "close": 0.1648, "volume": 484018.2, "close_time": 1771577999999, "quote_volume": 79655.15434, "trades": 1065, "taker_buy_base": 245739.4, "taker_buy_quote": 40443.65112 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1648, "high": 0.1666, "low": 0.1648, "close": 0.1661, "volume": 894530.1, "close_time": 1771581599999, "quote_volume": 148502.19433, "trades": 930, "taker_buy_base": 367630.3, "taker_buy_quote": 61046.61775 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.166, "high": 0.1673, "low": 0.1658, "close": 0.1663, "volume": 1203761.0, "close_time": 1771585199999, "quote_volume": 200535.40343, "trades": 1493, "taker_buy_base": 607638.8, "taker_buy_quote": 101236.71218 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1663, "high": 0.1664, "low": 0.1648, "close": 0.1651, "volume": 821955.3, "close_time": 1771588799999, "quote_volume": 136121.39943, "trades": 1182, "taker_buy_base": 272652.2, "taker_buy_quote": 45168.468 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1652, "high": 0.1659, "low": 0.1644, "close": 0.1651, "volume": 676709.4, "close_time": 1771592399999, "quote_volume": 111744.34904, "trades": 1306, "taker_buy_base": 330596.8, "taker_buy_quote": 54614.00338 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1651, "high": 0.1651, "low": 0.1602, "close": 0.1615, "volume": 2169446.6, "close_time": 1771595999999, "quote_volume": 351339.21245, "trades": 3347, "taker_buy_base": 814492.1, "taker_buy_quote": 131597.26461 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1615, "high": 0.1644, "low": 0.1614, "close": 0.1628, "volume": 1819012.3, "close_time": 1771599599999, "quote_volume": 296257.91811, "trades": 3159, "taker_buy_base": 786173.7, "taker_buy_quote": 128026.56417 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1629, "high": 0.1681, "low": 0.1629, "close": 0.1675, "volume": 4474412.9, "close_time": 1771603199999, "quote_volume": 742977.93532, "trades": 7896, "taker_buy_base": 2403372.8, "taker_buy_quote": 398968.66305 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1675, "high": 0.1696, "low": 0.1673, "close": 0.1686, "volume": 3146578.0, "close_time": 1771606799999, "quote_volume": 529738.40292, "trades": 5480, "taker_buy_base": 1673510.7, "taker_buy_quote": 281731.77543 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1687, "high": 0.1698, "low": 0.164, "close": 0.1697, "volume": 2624318.8, "close_time": 1771610399999, "quote_volume": 438102.64464, "trades": 5435, "taker_buy_base": 1173281.7, "taker_buy_quote": 196071.10635 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1696, "high": 0.1705, "low": 0.1679, "close": 0.1696, "volume": 2156475.3, "close_time": 1771613999999, "quote_volume": 364649.09351, "trades": 4938, "taker_buy_base": 973461.8, "taker_buy_quote": 164625.14611 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1696, "high": 0.17, "low": 0.1673, "close": 0.1681, "volume": 1636023.1, "close_time": 1771617599999, "quote_volume": 275526.24241, "trades": 2875, "taker_buy_base": 762838.7, "taker_buy_quote": 128484.35557 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1681, "high": 0.1687, "low": 0.1673, "close": 0.1681, "volume": 1130526.0, "close_time": 1771621199999, "quote_volume": 189924.71646, "trades": 1801, "taker_buy_base": 668749.2, "taker_buy_quote": 112372.73061 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1681, "high": 0.1685, "low": 0.1674, "close": 0.168, "volume": 559785.2, "close_time": 1771624799999, "quote_volume": 93903.36781, "trades": 920, "taker_buy_base": 286926.8, "taker_buy_quote": 48142.03023 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.168, "high": 0.1688, "low": 0.1675, "close": 0.1684, "volume": 422899.6, "close_time": 1771628399999, "quote_volume": 71122.46483, "trades": 1045, "taker_buy_base": 179370.0, "taker_buy_quote": 30167.84875 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1684, "high": 0.1689, "low": 0.1676, "close": 0.1679, "volume": 512004.3, "close_time": 1771631999999, "quote_volume": 86220.84323, "trades": 1157, "taker_buy_base": 328114.7, "taker_buy_quote": 55255.78641 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.168, "high": 0.1682, "low": 0.1664, "close": 0.1666, "volume": 599295.3, "close_time": 1771635599999, "quote_volume": 100117.16875, "trades": 1413, "taker_buy_base": 209810.2, "taker_buy_quote": 35077.90865 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1666, "high": 0.1671, "low": 0.165, "close": 0.1663, "volume": 2722362.4, "close_time": 1771639199999, "quote_volume": 450841.46166, "trades": 2117, "taker_buy_base": 1555921.6, "taker_buy_quote": 257451.68824 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1664, "high": 0.167, "low": 0.166, "close": 0.1665, "volume": 420230.4, "close_time": 1771642799999, "quote_volume": 69914.69398, "trades": 1246, "taker_buy_base": 160353.2, "taker_buy_quote": 26681.12434 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1666, "high": 0.1668, "low": 0.1654, "close": 0.1663, "volume": 811428.1, "close_time": 1771646399999, "quote_volume": 134595.63302, "trades": 1315, "taker_buy_base": 245181.3, "taker_buy_quote": 40658.52036 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1661, "high": 0.1667, "low": 0.1659, "close": 0.1664, "volume": 643142.5, "close_time": 1771649999999, "quote_volume": 106955.93105, "trades": 823, "taker_buy_base": 239812.1, "taker_buy_quote": 39863.85224 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1665, "high": 0.1677, "low": 0.1665, "close": 0.167, "volume": 492991.8, "close_time": 1771653599999, "quote_volume": 82405.36038, "trades": 1126, "taker_buy_base": 219835.2, "taker_buy_quote": 36739.2412 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1669, "high": 0.1672, "low": 0.1657, "close": 0.1663, "volume": 319856.6, "close_time": 1771657199999, "quote_volume": 53215.73295, "trades": 611, "taker_buy_base": 164778.4, "taker_buy_quote": 27419.55023 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1663, "high": 0.1665, "low": 0.1657, "close": 0.1662, "volume": 325520.1, "close_time": 1771660799999, "quote_volume": 54049.4298, "trades": 639, "taker_buy_base": 146958.7, "taker_buy_quote": 24417.71472 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1662, "high": 0.1685, "low": 0.166, "close": 0.1684, "volume": 1398712.4, "close_time": 1771664399999, "quote_volume": 234123.81872, "trades": 2071, "taker_buy_base": 815711.1, "taker_buy_quote": 136550.76734 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1684, "high": 0.1693, "low": 0.1678, "close": 0.1682, "volume": 1133690.8, "close_time": 1771667999999, "quote_volume": 191159.81729, "trades": 1553, "taker_buy_base": 579445.6, "taker_buy_quote": 97693.04994 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1682, "high": 0.1691, "low": 0.1681, "close": 0.1689, "volume": 712289.6, "close_time": 1771671599999, "quote_volume": 120168.81418, "trades": 912, "taker_buy_base": 365948.0, "taker_buy_quote": 61758.65689 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1689, "high": 0.1703, "low": 0.1683, "close": 0.1687, "volume": 1016758.7, "close_time": 1771675199999, "quote_volume": 172123.58365, "trades": 1451, "taker_buy_base": 380862.5, "taker_buy_quote": 64453.60244 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1688, "high": 0.1689, "low": 0.1675, "close": 0.168, "volume": 1016681.0, "close_time": 1771678799999, "quote_volume": 170752.95711, "trades": 1169, "taker_buy_base": 309665.7, "taker_buy_quote": 51995.27053 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1679, "high": 0.169, "low": 0.1678, "close": 0.1689, "volume": 717467.6, "close_time": 1771682399999, "quote_volume": 120830.83181, "trades": 1191, "taker_buy_base": 436297.1, "taker_buy_quote": 73487.75388 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1689, "high": 0.1701, "low": 0.1685, "close": 0.1686, "volume": 1335766.2, "close_time": 1771685999999, "quote_volume": 226032.99156, "trades": 1816, "taker_buy_base": 702906.7, "taker_buy_quote": 118969.59338 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1687, "high": 0.169, "low": 0.1676, "close": 0.1681, "volume": 722709.9, "close_time": 1771689599999, "quote_volume": 121636.47051, "trades": 1083, "taker_buy_base": 307675.6, "taker_buy_quote": 51774.53755 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1681, "high": 0.1683, "low": 0.1664, "close": 0.1668, "volume": 1503946.2, "close_time": 1771693199999, "quote_volume": 251026.30155, "trades": 1682, "taker_buy_base": 969899.1, "taker_buy_quote": 161743.56773 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1668, "high": 0.1673, "low": 0.1665, "close": 0.1668, "volume": 626842.9, "close_time": 1771696799999, "quote_volume": 104610.45376, "trades": 1099, "taker_buy_base": 256597.3, "taker_buy_quote": 42832.26041 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1668, "high": 0.1677, "low": 0.1664, "close": 0.1674, "volume": 913927.1, "close_time": 1771700399999, "quote_volume": 152629.70633, "trades": 1290, "taker_buy_base": 446980.5, "taker_buy_quote": 74679.79394 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1675, "high": 0.1675, "low": 0.1664, "close": 0.1665, "volume": 182980.7, "close_time": 1771703999999, "quote_volume": 30534.23102, "trades": 582, "taker_buy_base": 93753.7, "taker_buy_quote": 15642.20238 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1665, "high": 0.1669, "low": 0.166, "close": 0.166, "volume": 328792.5, "close_time": 1771707599999, "quote_volume": 54707.75536, "trades": 781, "taker_buy_base": 95348.2, "taker_buy_quote": 15866.54321 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.166, "high": 0.1671, "low": 0.1656, "close": 0.167, "volume": 239928.4, "close_time": 1771711199999, "quote_volume": 39889.24892, "trades": 526, "taker_buy_base": 118128.6, "taker_buy_quote": 19641.93131 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1669, "high": 0.167, "low": 0.1657, "close": 0.1659, "volume": 684671.8, "close_time": 1771714799999, "quote_volume": 113797.05103, "trades": 786, "taker_buy_base": 214446.7, "taker_buy_quote": 35629.95184 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.166, "high": 0.1663, "low": 0.1647, "close": 0.1647, "volume": 744484.4, "close_time": 1771718399999, "quote_volume": 123080.06558, "trades": 836, "taker_buy_base": 157532.3, "taker_buy_quote": 26048.83367 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1647, "high": 0.1647, "low": 0.1623, "close": 0.1632, "volume": 1550741.4, "close_time": 1771721999999, "quote_volume": 253241.40574, "trades": 1877, "taker_buy_base": 488682.8, "taker_buy_quote": 79845.13944 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.1633, "high": 0.1639, "low": 0.1629, "close": 0.1634, "volume": 706834.5, "close_time": 1771725599999, "quote_volume": 115480.93899, "trades": 1017, "taker_buy_base": 199694.6, "taker_buy_quote": 32647.59218 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1633, "high": 0.1638, "low": 0.1617, "close": 0.1619, "volume": 591968.0, "close_time": 1771729199999, "quote_volume": 96183.224, "trades": 1199, "taker_buy_base": 250549.0, "taker_buy_quote": 40736.68903 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1619, "high": 0.1629, "low": 0.1611, "close": 0.1629, "volume": 510215.8, "close_time": 1771732799999, "quote_volume": 82581.87024, "trades": 1034, "taker_buy_base": 264272.6, "taker_buy_quote": 42751.1053 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1628, "high": 0.163, "low": 0.1623, "close": 0.1624, "volume": 328366.8, "close_time": 1771736399999, "quote_volume": 53401.95481, "trades": 671, "taker_buy_base": 159085.1, "taker_buy_quote": 25867.77433 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1624, "high": 0.1626, "low": 0.1617, "close": 0.1618, "volume": 271685.0, "close_time": 1771739999999, "quote_volume": 44097.68108, "trades": 535, "taker_buy_base": 131069.5, "taker_buy_quote": 21280.97498 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1619, "high": 0.1625, "low": 0.1616, "close": 0.1623, "volume": 992058.6, "close_time": 1771743599999, "quote_volume": 160758.10247, "trades": 1013, "taker_buy_base": 553029.3, "taker_buy_quote": 89616.36132 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1623, "high": 0.163, "low": 0.1621, "close": 0.1626, "volume": 292594.3, "close_time": 1771747199999, "quote_volume": 47540.26835, "trades": 805, "taker_buy_base": 128427.7, "taker_buy_quote": 20875.84371 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1626, "high": 0.1633, "low": 0.1616, "close": 0.1617, "volume": 1296032.0, "close_time": 1771750799999, "quote_volume": 210485.14637, "trades": 1566, "taker_buy_base": 721821.7, "taker_buy_quote": 117285.43344 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1617, "high": 0.1629, "low": 0.1615, "close": 0.1629, "volume": 540648.4, "close_time": 1771754399999, "quote_volume": 87668.96682, "trades": 959, "taker_buy_base": 291003.7, "taker_buy_quote": 47225.13718 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.163, "high": 0.1631, "low": 0.1623, "close": 0.1626, "volume": 730728.6, "close_time": 1771757999999, "quote_volume": 118947.0327, "trades": 1078, "taker_buy_base": 309768.8, "taker_buy_quote": 50449.25095 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1625, "high": 0.1629, "low": 0.1619, "close": 0.1619, "volume": 622734.4, "close_time": 1771761599999, "quote_volume": 101118.38781, "trades": 868, "taker_buy_base": 294903.9, "taker_buy_quote": 47914.25578 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1619, "high": 0.1619, "low": 0.1596, "close": 0.1602, "volume": 1062969.9, "close_time": 1771765199999, "quote_volume": 170327.68259, "trades": 1718, "taker_buy_base": 548769.6, "taker_buy_quote": 87987.43114 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1603, "high": 0.1606, "low": 0.1576, "close": 0.1581, "volume": 1936770.0, "close_time": 1771768799999, "quote_volume": 307553.42844, "trades": 2334, "taker_buy_base": 986905.3, "taker_buy_quote": 156582.78398 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.1581, "high": 0.1591, "low": 0.1575, "close": 0.1582, "volume": 1331955.0, "close_time": 1771772399999, "quote_volume": 210817.37578, "trades": 1907, "taker_buy_base": 666037.0, "taker_buy_quote": 105432.11061 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.1582, "high": 0.1601, "low": 0.1575, "close": 0.1597, "volume": 630467.1, "close_time": 1771775999999, "quote_volume": 100268.94008, "trades": 1283, "taker_buy_base": 308036.1, "taker_buy_quote": 48957.36011 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1596, "high": 0.1599, "low": 0.1587, "close": 0.1598, "volume": 696896.8, "close_time": 1771779599999, "quote_volume": 111100.19835, "trades": 1139, "taker_buy_base": 340545.7, "taker_buy_quote": 54304.59096 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1599, "high": 0.1601, "low": 0.1578, "close": 0.159, "volume": 1357809.7, "close_time": 1771783199999, "quote_volume": 215940.1822, "trades": 1503, "taker_buy_base": 678399.1, "taker_buy_quote": 107903.09803 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.159, "high": 0.1593, "low": 0.1585, "close": 0.1588, "volume": 290853.5, "close_time": 1771786799999, "quote_volume": 46179.37959, "trades": 597, "taker_buy_base": 158077.1, "taker_buy_quote": 25096.79024 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1587, "high": 0.1587, "low": 0.158, "close": 0.1585, "volume": 561108.3, "close_time": 1771790399999, "quote_volume": 88914.35247, "trades": 1063, "taker_buy_base": 170241.2, "taker_buy_quote": 26971.46603 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1586, "high": 0.1587, "low": 0.1575, "close": 0.1577, "volume": 247681.6, "close_time": 1771793999999, "quote_volume": 39142.01276, "trades": 547, "taker_buy_base": 66756.3, "taker_buy_quote": 10555.86447 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1578, "high": 0.159, "low": 0.1573, "close": 0.1584, "volume": 722049.1, "close_time": 1771797599999, "quote_volume": 114214.37007, "trades": 1120, "taker_buy_base": 323310.4, "taker_buy_quote": 51153.68385 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1584, "high": 0.1598, "low": 0.1583, "close": 0.1594, "volume": 768306.7, "close_time": 1771801199999, "quote_volume": 122281.13503, "trades": 1477, "taker_buy_base": 317525.9, "taker_buy_quote": 50532.05928 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1594, "high": 0.16, "low": 0.1586, "close": 0.1596, "volume": 789067.7, "close_time": 1771804799999, "quote_volume": 125712.30637, "trades": 1415, "taker_buy_base": 458599.3, "taker_buy_quote": 73091.41798 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1596, "high": 0.1597, "low": 0.1576, "close": 0.1577, "volume": 664976.4, "close_time": 1771808399999, "quote_volume": 105556.38424, "trades": 958, "taker_buy_base": 356277.1, "taker_buy_quote": 56555.85795 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1577, "high": 0.1578, "low": 0.151, "close": 0.1514, "volume": 9386179.8, "close_time": 1771811999999, "quote_volume": 1441326.11539, "trades": 13388, "taker_buy_base": 4874301.9, "taker_buy_quote": 748658.22009 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1515, "high": 0.1539, "low": 0.1513, "close": 0.1535, "volume": 2329759.5, "close_time": 1771815599999, "quote_volume": 356438.34963, "trades": 2504, "taker_buy_base": 954003.4, "taker_buy_quote": 145883.58229 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1536, "high": 0.1547, "low": 0.1525, "close": 0.1531, "volume": 1462275.6, "close_time": 1771819199999, "quote_volume": 224199.86836, "trades": 2295, "taker_buy_base": 608438.0, "taker_buy_quote": 93338.39477 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1531, "high": 0.1535, "low": 0.1522, "close": 0.1529, "volume": 795797.3, "close_time": 1771822799999, "quote_volume": 121753.82136, "trades": 1048, "taker_buy_base": 384452.3, "taker_buy_quote": 58835.72921 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1529, "high": 0.155, "low": 0.1528, "close": 0.1542, "volume": 597189.4, "close_time": 1771826399999, "quote_volume": 92112.92525, "trades": 1181, "taker_buy_base": 267329.8, "taker_buy_quote": 41226.4008 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1542, "high": 0.1566, "low": 0.1542, "close": 0.1563, "volume": 798959.7, "close_time": 1771829999999, "quote_volume": 124633.12922, "trades": 1440, "taker_buy_base": 453689.9, "taker_buy_quote": 70776.47259 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1563, "high": 0.1573, "low": 0.1561, "close": 0.1565, "volume": 1373855.9, "close_time": 1771833599999, "quote_volume": 215362.29595, "trades": 1816, "taker_buy_base": 753835.2, "taker_buy_quote": 118182.80894 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1564, "high": 0.1567, "low": 0.1552, "close": 0.1558, "volume": 1089947.1, "close_time": 1771837199999, "quote_volume": 169871.84447, "trades": 1217, "taker_buy_base": 383766.2, "taker_buy_quote": 59858.16843 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1558, "high": 0.1589, "low": 0.1558, "close": 0.1588, "volume": 983329.8, "close_time": 1771840799999, "quote_volume": 154876.2409, "trades": 1548, "taker_buy_base": 615880.0, "taker_buy_quote": 97022.93966 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1588, "high": 0.1594, "low": 0.1583, "close": 0.1585, "volume": 852435.6, "close_time": 1771844399999, "quote_volume": 135397.28258, "trades": 1714, "taker_buy_base": 422774.4, "taker_buy_quote": 67183.65629 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1586, "high": 0.1598, "low": 0.1582, "close": 0.1584, "volume": 871815.5, "close_time": 1771847999999, "quote_volume": 138550.82964, "trades": 1181, "taker_buy_base": 406948.0, "taker_buy_quote": 64757.06457 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1584, "high": 0.1602, "low": 0.1577, "close": 0.1596, "volume": 1588590.3, "close_time": 1771851599999, "quote_volume": 252926.81062, "trades": 1843, "taker_buy_base": 804527.3, "taker_buy_quote": 128114.48374 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1596, "high": 0.16, "low": 0.1579, "close": 0.1579, "volume": 1057203.7, "close_time": 1771855199999, "quote_volume": 167912.588, "trades": 1414, "taker_buy_base": 389542.2, "taker_buy_quote": 61942.90605 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.158, "high": 0.1582, "low": 0.1564, "close": 0.1573, "volume": 1583876.7, "close_time": 1771858799999, "quote_volume": 249106.45174, "trades": 2282, "taker_buy_base": 609643.3, "taker_buy_quote": 95872.65018 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1574, "high": 0.1578, "low": 0.1551, "close": 0.1553, "volume": 1208561.1, "close_time": 1771862399999, "quote_volume": 188996.39411, "trades": 2456, "taker_buy_base": 303465.4, "taker_buy_quote": 47460.12635 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1552, "high": 0.1562, "low": 0.1543, "close": 0.1549, "volume": 1121213.1, "close_time": 1771865999999, "quote_volume": 173714.51711, "trades": 1791, "taker_buy_base": 396854.4, "taker_buy_quote": 61514.27501 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1548, "high": 0.1553, "low": 0.1521, "close": 0.154, "volume": 1426536.0, "close_time": 1771869599999, "quote_volume": 218839.1045, "trades": 2093, "taker_buy_base": 583300.5, "taker_buy_quote": 89360.57603 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.154, "high": 0.1555, "low": 0.1536, "close": 0.154, "volume": 747098.3, "close_time": 1771873199999, "quote_volume": 115464.33861, "trades": 1393, "taker_buy_base": 372484.1, "taker_buy_quote": 57538.79094 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.154, "high": 0.1542, "low": 0.1529, "close": 0.1531, "volume": 636748.8, "close_time": 1771876799999, "quote_volume": 97743.62414, "trades": 1085, "taker_buy_base": 263204.9, "taker_buy_quote": 40397.20885 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1531, "high": 0.1538, "low": 0.1522, "close": 0.1538, "volume": 1740582.3, "close_time": 1771880399999, "quote_volume": 265939.50307, "trades": 1859, "taker_buy_base": 535294.0, "taker_buy_quote": 81850.01717 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1537, "high": 0.1547, "low": 0.1536, "close": 0.1542, "volume": 596095.2, "close_time": 1771883999999, "quote_volume": 91906.90982, "trades": 1065, "taker_buy_base": 311243.7, "taker_buy_quote": 47989.29448 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.1543, "high": 0.1552, "low": 0.1539, "close": 0.1539, "volume": 521932.4, "close_time": 1771887599999, "quote_volume": 80786.36194, "trades": 854, "taker_buy_base": 350149.9, "taker_buy_quote": 54203.94195 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.154, "high": 0.155, "low": 0.1535, "close": 0.1539, "volume": 678339.6, "close_time": 1771891199999, "quote_volume": 104680.15913, "trades": 1141, "taker_buy_base": 328737.8, "taker_buy_quote": 50776.87749 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1539, "high": 0.1553, "low": 0.1538, "close": 0.1553, "volume": 1133841.1, "close_time": 1771894799999, "quote_volume": 175273.91961, "trades": 1490, "taker_buy_base": 708506.9, "taker_buy_quote": 109504.43666 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1552, "high": 0.1556, "low": 0.1515, "close": 0.1535, "volume": 1387146.4, "close_time": 1771898399999, "quote_volume": 213293.38952, "trades": 2122, "taker_buy_base": 507783.3, "taker_buy_quote": 78146.39724 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.1535, "high": 0.1546, "low": 0.1531, "close": 0.1534, "volume": 534460.1, "close_time": 1771901999999, "quote_volume": 82126.0816, "trades": 706, "taker_buy_base": 195451.4, "taker_buy_quote": 30037.075 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.1533, "high": 0.1533, "low": 0.1518, "close": 0.1528, "volume": 602589.4, "close_time": 1771905599999, "quote_volume": 91955.42867, "trades": 1225, "taker_buy_base": 249304.5, "taker_buy_quote": 38065.09837 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1528, "high": 0.153, "low": 0.1508, "close": 0.1523, "volume": 1766278.7, "close_time": 1771909199999, "quote_volume": 267994.25728, "trades": 1793, "taker_buy_base": 1146907.4, "taker_buy_quote": 173915.5494 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1523, "high": 0.1528, "low": 0.1507, "close": 0.1517, "volume": 913580.6, "close_time": 1771912799999, "quote_volume": 138335.26503, "trades": 1428, "taker_buy_base": 513642.0, "taker_buy_quote": 77819.57583 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.1516, "high": 0.1521, "low": 0.151, "close": 0.1511, "volume": 611278.5, "close_time": 1771916399999, "quote_volume": 92606.06643, "trades": 907, "taker_buy_base": 336881.8, "taker_buy_quote": 51018.83555 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.1512, "high": 0.1521, "low": 0.151, "close": 0.152, "volume": 391290.4, "close_time": 1771919999999, "quote_volume": 59357.08869, "trades": 720, "taker_buy_base": 133818.2, "taker_buy_quote": 20309.36575 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1519, "high": 0.1526, "low": 0.1511, "close": 0.1521, "volume": 935982.7, "close_time": 1771923599999, "quote_volume": 142336.55675, "trades": 1380, "taker_buy_base": 484407.0, "taker_buy_quote": 73669.74635 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.1521, "high": 0.1525, "low": 0.1509, "close": 0.1518, "volume": 1457580.4, "close_time": 1771927199999, "quote_volume": 221247.90208, "trades": 2353, "taker_buy_base": 810799.9, "taker_buy_quote": 123140.88819 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.1517, "high": 0.1525, "low": 0.1514, "close": 0.152, "volume": 406188.0, "close_time": 1771930799999, "quote_volume": 61707.67402, "trades": 937, "taker_buy_base": 169461.1, "taker_buy_quote": 25749.11963 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.1521, "high": 0.1523, "low": 0.1511, "close": 0.1514, "volume": 788549.0, "close_time": 1771934399999, "quote_volume": 119565.96994, "trades": 1130, "taker_buy_base": 426605.4, "taker_buy_quote": 64681.98434 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1514, "high": 0.1527, "low": 0.1511, "close": 0.1519, "volume": 1262626.9, "close_time": 1771937999999, "quote_volume": 192117.44356, "trades": 1122, "taker_buy_base": 666837.4, "taker_buy_quote": 101565.34965 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.152, "high": 0.1523, "low": 0.1498, "close": 0.1518, "volume": 2290912.4, "close_time": 1771941599999, "quote_volume": 345903.69985, "trades": 2750, "taker_buy_base": 767952.9, "taker_buy_quote": 115908.06583 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1517, "high": 0.1546, "low": 0.1508, "close": 0.1538, "volume": 1594298.6, "close_time": 1771945199999, "quote_volume": 243470.18873, "trades": 2605, "taker_buy_base": 844225.2, "taker_buy_quote": 129029.51139 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.1539, "high": 0.1557, "low": 0.1531, "close": 0.1546, "volume": 1339862.1, "close_time": 1771948799999, "quote_volume": 206944.50743, "trades": 2222, "taker_buy_base": 756836.5, "taker_buy_quote": 116889.24879 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1547, "high": 0.1571, "low": 0.154, "close": 0.156, "volume": 1687349.2, "close_time": 1771952399999, "quote_volume": 262659.02391, "trades": 2122, "taker_buy_base": 971288.7, "taker_buy_quote": 151243.50473 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.1559, "high": 0.1561, "low": 0.1549, "close": 0.1552, "volume": 1177078.2, "close_time": 1771955999999, "quote_volume": 182943.33858, "trades": 1576, "taker_buy_base": 617404.2, "taker_buy_quote": 95968.79283 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.1552, "high": 0.1558, "low": 0.1543, "close": 0.1551, "volume": 770734.7, "close_time": 1771959599999, "quote_volume": 119502.07871, "trades": 921, "taker_buy_base": 373887.0, "taker_buy_quote": 57960.13831 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.155, "high": 0.1555, "low": 0.1538, "close": 0.154, "volume": 1352838.2, "close_time": 1771963199999, "quote_volume": 208803.7385, "trades": 1147, "taker_buy_base": 697981.6, "taker_buy_quote": 107747.45342 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.154, "high": 0.1545, "low": 0.1531, "close": 0.1538, "volume": 1704459.6, "close_time": 1771966799999, "quote_volume": 262235.06881, "trades": 1447, "taker_buy_base": 883805.1, "taker_buy_quote": 136032.79972 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.1537, "high": 0.1538, "low": 0.1524, "close": 0.1528, "volume": 573772.2, "close_time": 1771970399999, "quote_volume": 87761.66888, "trades": 1017, "taker_buy_base": 183795.4, "taker_buy_quote": 28117.44173 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.1528, "high": 0.1538, "low": 0.1525, "close": 0.153, "volume": 360729.1, "close_time": 1771973999999, "quote_volume": 55272.79546, "trades": 809, "taker_buy_base": 213451.0, "taker_buy_quote": 32705.08831 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.153, "high": 0.1533, "low": 0.1521, "close": 0.1528, "volume": 245618.0, "close_time": 1771977599999, "quote_volume": 37508.71199, "trades": 718, "taker_buy_base": 112305.8, "taker_buy_quote": 17154.93888 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1528, "high": 0.1533, "low": 0.1524, "close": 0.1528, "volume": 587149.0, "close_time": 1771981199999, "quote_volume": 89715.74202, "trades": 1048, "taker_buy_base": 273759.2, "taker_buy_quote": 41844.22121 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1529, "high": 0.1582, "low": 0.1528, "close": 0.1566, "volume": 2787174.2, "close_time": 1771984799999, "quote_volume": 435048.46203, "trades": 4786, "taker_buy_base": 1365305.8, "taker_buy_quote": 212970.94028 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1566, "high": 0.1579, "low": 0.156, "close": 0.1563, "volume": 974997.7, "close_time": 1771988399999, "quote_volume": 153137.2243, "trades": 1466, "taker_buy_base": 447742.4, "taker_buy_quote": 70393.39679 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1563, "high": 0.1564, "low": 0.1543, "close": 0.1547, "volume": 495970.3, "close_time": 1771991999999, "quote_volume": 76884.47471, "trades": 1012, "taker_buy_base": 242297.5, "taker_buy_quote": 37533.90897 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1547, "high": 0.1552, "low": 0.1537, "close": 0.1546, "volume": 826025.0, "close_time": 1771995599999, "quote_volume": 127642.8771, "trades": 1170, "taker_buy_base": 488094.9, "taker_buy_quote": 75453.46181 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1546, "high": 0.1546, "low": 0.1523, "close": 0.1536, "volume": 648119.9, "close_time": 1771999199999, "quote_volume": 99549.02815, "trades": 1147, "taker_buy_base": 278427.6, "taker_buy_quote": 42776.29792 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1536, "high": 0.1544, "low": 0.1536, "close": 0.1539, "volume": 674064.1, "close_time": 1772002799999, "quote_volume": 103858.19366, "trades": 894, "taker_buy_base": 435682.6, "taker_buy_quote": 67136.10756 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1539, "high": 0.1547, "low": 0.1537, "close": 0.1543, "volume": 413541.1, "close_time": 1772006399999, "quote_volume": 63718.54975, "trades": 737, "taker_buy_base": 270658.5, "taker_buy_quote": 41704.4096 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1543, "high": 0.1567, "low": 0.154, "close": 0.1565, "volume": 1151814.7, "close_time": 1772009999999, "quote_volume": 178905.47321, "trades": 1527, "taker_buy_base": 640884.2, "taker_buy_quote": 99640.5563 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1564, "high": 0.1573, "low": 0.1557, "close": 0.1573, "volume": 1277208.6, "close_time": 1772013599999, "quote_volume": 200081.22443, "trades": 1533, "taker_buy_base": 703668.4, "taker_buy_quote": 110296.51038 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1573, "high": 0.1582, "low": 0.1572, "close": 0.1574, "volume": 1685482.2, "close_time": 1772017199999, "quote_volume": 265726.20044, "trades": 2132, "taker_buy_base": 991162.0, "taker_buy_quote": 156285.86527 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1574, "high": 0.158, "low": 0.1566, "close": 0.1575, "volume": 704556.3, "close_time": 1772020799999, "quote_volume": 110913.54525, "trades": 1300, "taker_buy_base": 351350.7, "taker_buy_quote": 55331.01494 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1575, "high": 0.1614, "low": 0.1572, "close": 0.1608, "volume": 3502972.2, "close_time": 1772024399999, "quote_volume": 558354.22433, "trades": 4438, "taker_buy_base": 1977118.4, "taker_buy_quote": 315065.8255 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.1608, "high": 0.1622, "low": 0.1602, "close": 0.1612, "volume": 3283276.1, "close_time": 1772027999999, "quote_volume": 529111.9036, "trades": 3857, "taker_buy_base": 1696525.1, "taker_buy_quote": 273400.69626 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1613, "high": 0.1654, "low": 0.1613, "close": 0.1653, "volume": 2939020.5, "close_time": 1772031599999, "quote_volume": 480421.02844, "trades": 4949, "taker_buy_base": 1417376.3, "taker_buy_quote": 231748.06996 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1653, "high": 0.1679, "low": 0.164, "close": 0.1671, "volume": 3930863.2, "close_time": 1772035199999, "quote_volume": 651730.10289, "trades": 5302, "taker_buy_base": 1916305.0, "taker_buy_quote": 317595.31988 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1671, "high": 0.1695, "low": 0.1671, "close": 0.1692, "volume": 4363905.1, "close_time": 1772038799999, "quote_volume": 735135.26312, "trades": 5789, "taker_buy_base": 2165316.1, "taker_buy_quote": 364666.94081 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1692, "high": 0.1702, "low": 0.1687, "close": 0.1697, "volume": 3060709.4, "close_time": 1772042399999, "quote_volume": 518789.95536, "trades": 5393, "taker_buy_base": 1705324.2, "taker_buy_quote": 289021.66405 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1698, "high": 0.1716, "low": 0.1687, "close": 0.1712, "volume": 2081206.7, "close_time": 1772045999999, "quote_volume": 353946.21832, "trades": 3397, "taker_buy_base": 999116.9, "taker_buy_quote": 169872.55929 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1712, "high": 0.1732, "low": 0.1703, "close": 0.1731, "volume": 1900006.9, "close_time": 1772049599999, "quote_volume": 325916.24353, "trades": 2864, "taker_buy_base": 844499.6, "taker_buy_quote": 144864.05815 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1731, "high": 0.174, "low": 0.1713, "close": 0.1731, "volume": 2987367.9, "close_time": 1772053199999, "quote_volume": 516555.75352, "trades": 3800, "taker_buy_base": 1493910.4, "taker_buy_quote": 258459.93501 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1731, "high": 0.1759, "low": 0.1723, "close": 0.1743, "volume": 3499955.5, "close_time": 1772056799999, "quote_volume": 608771.75135, "trades": 5777, "taker_buy_base": 1665145.2, "taker_buy_quote": 289738.45323 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1743, "high": 0.1751, "low": 0.1699, "close": 0.1711, "volume": 2334918.5, "close_time": 1772060399999, "quote_volume": 402198.53555, "trades": 3868, "taker_buy_base": 872631.4, "taker_buy_quote": 150242.15265 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1709, "high": 0.1715, "low": 0.1659, "close": 0.1677, "volume": 3256548.2, "close_time": 1772063999999, "quote_volume": 548127.87478, "trades": 4519, "taker_buy_base": 1020031.9, "taker_buy_quote": 172291.59218 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1677, "high": 0.1692, "low": 0.1658, "close": 0.1671, "volume": 2007757.8, "close_time": 1772067599999, "quote_volume": 336483.54672, "trades": 3197, "taker_buy_base": 1096301.1, "taker_buy_quote": 183697.23074 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.167, "high": 0.1684, "low": 0.1665, "close": 0.167, "volume": 1326238.6, "close_time": 1772071199999, "quote_volume": 222194.70292, "trades": 2180, "taker_buy_base": 566434.5, "taker_buy_quote": 95003.02757 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1669, "high": 0.1685, "low": 0.1653, "close": 0.1683, "volume": 1246120.7, "close_time": 1772074799999, "quote_volume": 207687.40552, "trades": 1657, "taker_buy_base": 632891.9, "taker_buy_quote": 105486.2166 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1682, "high": 0.1686, "low": 0.1671, "close": 0.1675, "volume": 621592.3, "close_time": 1772078399999, "quote_volume": 104292.41633, "trades": 1307, "taker_buy_base": 292720.6, "taker_buy_quote": 49121.79005 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1675, "high": 0.1687, "low": 0.1667, "close": 0.1677, "volume": 1078509.6, "close_time": 1772081999999, "quote_volume": 180779.28639, "trades": 1869, "taker_buy_base": 388988.2, "taker_buy_quote": 65251.38516 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1677, "high": 0.1677, "low": 0.1648, "close": 0.1661, "volume": 1081187.8, "close_time": 1772085599999, "quote_volume": 179462.25703, "trades": 1732, "taker_buy_base": 489215.0, "taker_buy_quote": 81218.4571 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.166, "high": 0.1666, "low": 0.1646, "close": 0.1649, "volume": 728173.3, "close_time": 1772089199999, "quote_volume": 120447.32789, "trades": 1195, "taker_buy_base": 398786.9, "taker_buy_quote": 65932.398 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.165, "high": 0.1659, "low": 0.1647, "close": 0.165, "volume": 357108.9, "close_time": 1772092799999, "quote_volume": 59005.44715, "trades": 894, "taker_buy_base": 201790.3, "taker_buy_quote": 33340.9242 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.165, "high": 0.166, "low": 0.1647, "close": 0.1647, "volume": 958245.4, "close_time": 1772096399999, "quote_volume": 158463.49083, "trades": 1728, "taker_buy_base": 327006.3, "taker_buy_quote": 54108.2039 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1646, "high": 0.1673, "low": 0.1643, "close": 0.1665, "volume": 1287963.0, "close_time": 1772099999999, "quote_volume": 214031.9437, "trades": 2490, "taker_buy_base": 868385.3, "taker_buy_quote": 144363.57467 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1665, "high": 0.1666, "low": 0.164, "close": 0.1641, "volume": 981309.2, "close_time": 1772103599999, "quote_volume": 162124.60486, "trades": 1662, "taker_buy_base": 480020.1, "taker_buy_quote": 79372.07691 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1641, "high": 0.1641, "low": 0.1628, "close": 0.1633, "volume": 1909499.7, "close_time": 1772107199999, "quote_volume": 312254.98031, "trades": 2202, "taker_buy_base": 506381.4, "taker_buy_quote": 82811.44531 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1633, "high": 0.1647, "low": 0.1632, "close": 0.1646, "volume": 850425.5, "close_time": 1772110799999, "quote_volume": 139478.91221, "trades": 1287, "taker_buy_base": 577679.5, "taker_buy_quote": 94762.01471 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1646, "high": 0.1646, "low": 0.163, "close": 0.1633, "volume": 670264.8, "close_time": 1772114399999, "quote_volume": 109813.02861, "trades": 1556, "taker_buy_base": 261866.0, "taker_buy_quote": 42897.0389 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1634, "high": 0.164, "low": 0.1615, "close": 0.1631, "volume": 1086560.6, "close_time": 1772117999999, "quote_volume": 176743.11889, "trades": 2897, "taker_buy_base": 530110.6, "taker_buy_quote": 86277.85805 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.163, "high": 0.163, "low": 0.1607, "close": 0.1624, "volume": 2082495.0, "close_time": 1772121599999, "quote_volume": 336954.87296, "trades": 3422, "taker_buy_base": 949009.9, "taker_buy_quote": 153625.82647 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1623, "high": 0.1625, "low": 0.1577, "close": 0.1583, "volume": 2274386.3, "close_time": 1772125199999, "quote_volume": 363161.23974, "trades": 3680, "taker_buy_base": 891495.4, "taker_buy_quote": 142248.24857 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1582, "high": 0.1598, "low": 0.1581, "close": 0.1586, "volume": 1278253.8, "close_time": 1772128799999, "quote_volume": 203486.98335, "trades": 2289, "taker_buy_base": 738522.7, "taker_buy_quote": 117598.49163 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1586, "high": 0.1614, "low": 0.1581, "close": 0.1611, "volume": 1555812.5, "close_time": 1772132399999, "quote_volume": 248993.82904, "trades": 2994, "taker_buy_base": 958380.0, "taker_buy_quote": 153431.44074 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.161, "high": 0.1629, "low": 0.1609, "close": 0.162, "volume": 3073852.9, "close_time": 1772135999999, "quote_volume": 497082.751, "trades": 3734, "taker_buy_base": 1593747.5, "taker_buy_quote": 257787.50134 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.162, "high": 0.1628, "low": 0.1607, "close": 0.1609, "volume": 1024449.4, "close_time": 1772139599999, "quote_volume": 165815.70171, "trades": 1785, "taker_buy_base": 529190.2, "taker_buy_quote": 85736.68327 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.161, "high": 0.1617, "low": 0.1605, "close": 0.1611, "volume": 279184.6, "close_time": 1772143199999, "quote_volume": 45000.1191, "trades": 805, "taker_buy_base": 157622.6, "taker_buy_quote": 25410.12089 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1611, "high": 0.1622, "low": 0.1608, "close": 0.1617, "volume": 796131.3, "close_time": 1772146799999, "quote_volume": 128479.14096, "trades": 957, "taker_buy_base": 383453.6, "taker_buy_quote": 61920.76285 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1618, "high": 0.1622, "low": 0.1613, "close": 0.1619, "volume": 1186918.8, "close_time": 1772150399999, "quote_volume": 191955.89445, "trades": 1396, "taker_buy_base": 240641.8, "taker_buy_quote": 38934.63389 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1619, "high": 0.162, "low": 0.1606, "close": 0.1614, "volume": 529455.7, "close_time": 1772153999999, "quote_volume": 85430.36023, "trades": 683, "taker_buy_base": 264170.9, "taker_buy_quote": 42612.88884 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1614, "high": 0.1621, "low": 0.1608, "close": 0.1621, "volume": 847498.1, "close_time": 1772157599999, "quote_volume": 136980.91757, "trades": 1408, "taker_buy_base": 454877.2, "taker_buy_quote": 73557.73532 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1621, "high": 0.1632, "low": 0.1621, "close": 0.1624, "volume": 930757.9, "close_time": 1772161199999, "quote_volume": 151374.11894, "trades": 1281, "taker_buy_base": 549080.5, "taker_buy_quote": 89322.55725 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1625, "high": 0.1638, "low": 0.1621, "close": 0.1638, "volume": 681896.8, "close_time": 1772164799999, "quote_volume": 111174.70672, "trades": 959, "taker_buy_base": 368406.9, "taker_buy_quote": 60093.80735 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1637, "high": 0.1662, "low": 0.1637, "close": 0.1649, "volume": 1275011.5, "close_time": 1772168399999, "quote_volume": 210256.45302, "trades": 1767, "taker_buy_base": 790828.7, "taker_buy_quote": 130370.99385 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1649, "high": 0.1656, "low": 0.1644, "close": 0.165, "volume": 993664.7, "close_time": 1772171999999, "quote_volume": 164092.0577, "trades": 1216, "taker_buy_base": 336635.1, "taker_buy_quote": 55617.78712 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1651, "high": 0.1659, "low": 0.1641, "close": 0.1654, "volume": 1288456.7, "close_time": 1772175599999, "quote_volume": 212762.45055, "trades": 1484, "taker_buy_base": 597054.7, "taker_buy_quote": 98646.65578 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1653, "high": 0.1658, "low": 0.1644, "close": 0.1657, "volume": 1260693.6, "close_time": 1772179199999, "quote_volume": 208074.69404, "trades": 1118, "taker_buy_base": 859361.4, "taker_buy_quote": 141848.33942 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1656, "high": 0.1668, "low": 0.1654, "close": 0.1661, "volume": 879277.5, "close_time": 1772182799999, "quote_volume": 146012.433, "trades": 1306, "taker_buy_base": 605726.9, "taker_buy_quote": 100597.67594 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1661, "high": 0.1672, "low": 0.1646, "close": 0.1649, "volume": 1490683.5, "close_time": 1772186399999, "quote_volume": 247590.71756, "trades": 2507, "taker_buy_base": 827581.1, "taker_buy_quote": 137649.4696 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1648, "high": 0.1655, "low": 0.1624, "close": 0.1627, "volume": 3090291.8, "close_time": 1772189999999, "quote_volume": 505000.58291, "trades": 3729, "taker_buy_base": 1775343.3, "taker_buy_quote": 290241.10855 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1627, "high": 0.163, "low": 0.1598, "close": 0.1606, "volume": 3250450.1, "close_time": 1772193599999, "quote_volume": 524727.10387, "trades": 4323, "taker_buy_base": 1137279.9, "taker_buy_quote": 183548.15894 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1605, "high": 0.161, "low": 0.1596, "close": 0.1603, "volume": 1230312.7, "close_time": 1772197199999, "quote_volume": 197025.42528, "trades": 2373, "taker_buy_base": 518884.1, "taker_buy_quote": 83099.09022 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1603, "high": 0.1612, "low": 0.1586, "close": 0.1604, "volume": 2541187.1, "close_time": 1772200799999, "quote_volume": 407098.55487, "trades": 3677, "taker_buy_base": 955145.5, "taker_buy_quote": 152851.13913 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1604, "high": 0.1608, "low": 0.1589, "close": 0.159, "volume": 1346858.4, "close_time": 1772204399999, "quote_volume": 215428.86536, "trades": 2509, "taker_buy_base": 1020351.1, "taker_buy_quote": 163233.71769 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.159, "high": 0.1602, "low": 0.1587, "close": 0.1595, "volume": 870815.3, "close_time": 1772207999999, "quote_volume": 138879.67718, "trades": 1793, "taker_buy_base": 401904.0, "taker_buy_quote": 64100.14697 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1593, "high": 0.1597, "low": 0.1579, "close": 0.158, "volume": 691825.8, "close_time": 1772211599999, "quote_volume": 109825.31874, "trades": 1593, "taker_buy_base": 324582.1, "taker_buy_quote": 51596.05642 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1581, "high": 0.1592, "low": 0.1566, "close": 0.1591, "volume": 1146730.7, "close_time": 1772215199999, "quote_volume": 180742.30954, "trades": 1865, "taker_buy_base": 603941.5, "taker_buy_quote": 95195.35594 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1591, "high": 0.1593, "low": 0.1579, "close": 0.158, "volume": 538445.7, "close_time": 1772218799999, "quote_volume": 85461.59451, "trades": 1101, "taker_buy_base": 337878.3, "taker_buy_quote": 53637.27745 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.158, "high": 0.1581, "low": 0.1562, "close": 0.1569, "volume": 801840.4, "close_time": 1772222399999, "quote_volume": 125994.42923, "trades": 1260, "taker_buy_base": 303265.8, "taker_buy_quote": 47694.93931 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1569, "high": 0.1577, "low": 0.1568, "close": 0.1573, "volume": 440372.8, "close_time": 1772225999999, "quote_volume": 69317.82048, "trades": 817, "taker_buy_base": 153734.7, "taker_buy_quote": 24201.16549 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1573, "high": 0.1574, "low": 0.1561, "close": 0.1565, "volume": 464885.2, "close_time": 1772229599999, "quote_volume": 72878.76298, "trades": 881, "taker_buy_base": 170140.2, "taker_buy_quote": 26677.73884 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1564, "high": 0.1567, "low": 0.1531, "close": 0.1558, "volume": 1974135.6, "close_time": 1772233199999, "quote_volume": 305819.44134, "trades": 2690, "taker_buy_base": 1079815.5, "taker_buy_quote": 167087.99906 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1557, "high": 0.1564, "low": 0.1555, "close": 0.1562, "volume": 622242.8, "close_time": 1772236799999, "quote_volume": 97088.5346, "trades": 1115, "taker_buy_base": 305623.2, "taker_buy_quote": 47696.11278 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1562, "high": 0.1574, "low": 0.156, "close": 0.1572, "volume": 922332.9, "close_time": 1772240399999, "quote_volume": 144460.11973, "trades": 1301, "taker_buy_base": 374644.6, "taker_buy_quote": 58675.24721 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1573, "high": 0.1574, "low": 0.1558, "close": 0.1564, "volume": 321516.5, "close_time": 1772243999999, "quote_volume": 50366.45065, "trades": 736, "taker_buy_base": 155945.6, "taker_buy_quote": 24438.49454 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1563, "high": 0.157, "low": 0.1562, "close": 0.1569, "volume": 321404.0, "close_time": 1772247599999, "quote_volume": 50358.44355, "trades": 402, "taker_buy_base": 171824.0, "taker_buy_quote": 26922.70774 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1568, "high": 0.1572, "low": 0.1557, "close": 0.1562, "volume": 725170.2, "close_time": 1772251199999, "quote_volume": 113480.00164, "trades": 1002, "taker_buy_base": 297852.0, "taker_buy_quote": 46579.71128 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1562, "high": 0.1562, "low": 0.1549, "close": 0.1559, "volume": 305425.9, "close_time": 1772254799999, "quote_volume": 47587.55896, "trades": 594, "taker_buy_base": 192077.7, "taker_buy_quote": 29939.41405 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1559, "high": 0.1566, "low": 0.1548, "close": 0.1551, "volume": 1153265.7, "close_time": 1772258399999, "quote_volume": 179487.2818, "trades": 1215, "taker_buy_base": 543962.6, "taker_buy_quote": 84716.60684 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1551, "high": 0.1552, "low": 0.1461, "close": 0.1466, "volume": 7181450.9, "close_time": 1772261999999, "quote_volume": 1076435.6385, "trades": 11879, "taker_buy_base": 3338966.6, "taker_buy_quote": 500258.9275 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.1465, "high": 0.1517, "low": 0.1456, "close": 0.1491, "volume": 3526347.0, "close_time": 1772265599999, "quote_volume": 524108.02265, "trades": 5219, "taker_buy_base": 1873124.4, "taker_buy_quote": 278407.05611 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.149, "high": 0.1492, "low": 0.1468, "close": 0.147, "volume": 2239754.8, "close_time": 1772269199999, "quote_volume": 332126.45152, "trades": 2877, "taker_buy_base": 1006743.5, "taker_buy_quote": 149444.80957 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.147, "high": 0.1484, "low": 0.1456, "close": 0.1458, "volume": 2851296.7, "close_time": 1772272799999, "quote_volume": 419552.1189, "trades": 3106, "taker_buy_base": 1091679.3, "taker_buy_quote": 160655.81574 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.1458, "high": 0.147, "low": 0.1444, "close": 0.1459, "volume": 2404986.1, "close_time": 1772276399999, "quote_volume": 349939.32888, "trades": 3120, "taker_buy_base": 1059447.4, "taker_buy_quote": 154196.24994 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1459, "high": 0.1468, "low": 0.1449, "close": 0.145, "volume": 1506495.8, "close_time": 1772279999999, "quote_volume": 220138.29969, "trades": 2268, "taker_buy_base": 746974.1, "taker_buy_quote": 109185.89171 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1451, "high": 0.146, "low": 0.1449, "close": 0.1454, "volume": 1612050.8, "close_time": 1772283599999, "quote_volume": 234431.27832, "trades": 2237, "taker_buy_base": 822518.6, "taker_buy_quote": 119605.63809 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.1455, "high": 0.1506, "low": 0.1453, "close": 0.1504, "volume": 4675669.4, "close_time": 1772287199999, "quote_volume": 691245.8744, "trades": 6823, "taker_buy_base": 2382607.0, "taker_buy_quote": 353092.20211 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.1504, "high": 0.151, "low": 0.1474, "close": 0.1477, "volume": 3058280.0, "close_time": 1772290799999, "quote_volume": 456491.73083, "trades": 5134, "taker_buy_base": 1531289.7, "taker_buy_quote": 228711.8562 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1478, "high": 0.1491, "low": 0.1469, "close": 0.148, "volume": 1657607.8, "close_time": 1772294399999, "quote_volume": 245422.62998, "trades": 2497, "taker_buy_base": 913818.0, "taker_buy_quote": 135369.72565 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.148, "high": 0.1488, "low": 0.1474, "close": 0.1485, "volume": 1115529.9, "close_time": 1772297999999, "quote_volume": 165086.1256, "trades": 1650, "taker_buy_base": 516747.5, "taker_buy_quote": 76514.6476 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.1485, "high": 0.1489, "low": 0.1469, "close": 0.1487, "volume": 1024981.5, "close_time": 1772301599999, "quote_volume": 151337.0736, "trades": 1780, "taker_buy_base": 536108.3, "taker_buy_quote": 79189.83816 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1486, "high": 0.1525, "low": 0.1481, "close": 0.1514, "volume": 1181864.2, "close_time": 1772305199999, "quote_volume": 177538.79786, "trades": 2073, "taker_buy_base": 619619.6, "taker_buy_quote": 93048.70407 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1514, "high": 0.1544, "low": 0.1506, "close": 0.1536, "volume": 2830962.3, "close_time": 1772308799999, "quote_volume": 432153.16501, "trades": 4209, "taker_buy_base": 1336881.3, "taker_buy_quote": 204320.35062 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1536, "high": 0.1568, "low": 0.1532, "close": 0.1564, "volume": 2237449.0, "close_time": 1772312399999, "quote_volume": 348647.81205, "trades": 4279, "taker_buy_base": 1138020.5, "taker_buy_quote": 177375.92356 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1565, "high": 0.1566, "low": 0.1542, "close": 0.1556, "volume": 1779501.2, "close_time": 1772315999999, "quote_volume": 276423.56045, "trades": 3047, "taker_buy_base": 772620.7, "taker_buy_quote": 119995.78503 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1556, "high": 0.1587, "low": 0.1556, "close": 0.1575, "volume": 1860753.5, "close_time": 1772319599999, "quote_volume": 292786.99656, "trades": 3650, "taker_buy_base": 1142655.4, "taker_buy_quote": 179834.69844 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1575, "high": 0.1577, "low": 0.1562, "close": 0.1568, "volume": 750249.1, "close_time": 1772323199999, "quote_volume": 117759.43863, "trades": 1723, "taker_buy_base": 288626.4, "taker_buy_quote": 45303.69951 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1568, "high": 0.1572, "low": 0.1552, "close": 0.1559, "volume": 1348427.6, "close_time": 1772326799999, "quote_volume": 210279.80125, "trades": 2211, "taker_buy_base": 763739.8, "taker_buy_quote": 119125.307 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1558, "high": 0.1596, "low": 0.1539, "close": 0.159, "volume": 3947185.5, "close_time": 1772330399999, "quote_volume": 616814.55928, "trades": 4347, "taker_buy_base": 2001857.3, "taker_buy_quote": 311871.62509 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1589, "high": 0.1623, "low": 0.1589, "close": 0.1604, "volume": 2865583.8, "close_time": 1772333999999, "quote_volume": 460454.36601, "trades": 4277, "taker_buy_base": 1558896.9, "taker_buy_quote": 250432.86206 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1604, "high": 0.1611, "low": 0.1585, "close": 0.1593, "volume": 1450433.8, "close_time": 1772337599999, "quote_volume": 231829.34818, "trades": 1893, "taker_buy_base": 757840.6, "taker_buy_quote": 121128.75517 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1593, "high": 0.16, "low": 0.1576, "close": 0.1599, "volume": 1396574.6, "close_time": 1772341199999, "quote_volume": 221899.72604, "trades": 1859, "taker_buy_base": 533209.0, "taker_buy_quote": 84921.07932 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1599, "high": 0.1606, "low": 0.1596, "close": 0.1604, "volume": 1152918.1, "close_time": 1772344799999, "quote_volume": 184677.77164, "trades": 1000, "taker_buy_base": 254352.1, "taker_buy_quote": 40735.19147 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1604, "high": 0.1604, "low": 0.1577, "close": 0.1583, "volume": 1249661.2, "close_time": 1772348399999, "quote_volume": 198163.70135, "trades": 1636, "taker_buy_base": 600584.6, "taker_buy_quote": 95113.41656 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1583, "high": 0.1588, "low": 0.1574, "close": 0.1587, "volume": 869379.0, "close_time": 1772351999999, "quote_volume": 137401.16184, "trades": 1159, "taker_buy_base": 418963.1, "taker_buy_quote": 66253.73874 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1588, "high": 0.1593, "low": 0.1549, "close": 0.1556, "volume": 1359634.6, "close_time": 1772355599999, "quote_volume": 213558.02632, "trades": 1832, "taker_buy_base": 639686.4, "taker_buy_quote": 100577.227 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1556, "high": 0.1565, "low": 0.1543, "close": 0.1548, "volume": 1564581.0, "close_time": 1772359199999, "quote_volume": 243268.96815, "trades": 2127, "taker_buy_base": 871071.9, "taker_buy_quote": 135560.55268 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1549, "high": 0.1558, "low": 0.1542, "close": 0.1551, "volume": 1192554.0, "close_time": 1772362799999, "quote_volume": 184833.06086, "trades": 1789, "taker_buy_base": 480153.3, "taker_buy_quote": 74480.67961 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1552, "high": 0.1555, "low": 0.1545, "close": 0.1548, "volume": 650489.3, "close_time": 1772366399999, "quote_volume": 100912.73638, "trades": 982, "taker_buy_base": 350980.2, "taker_buy_quote": 54496.22717 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1548, "high": 0.155, "low": 0.1531, "close": 0.1532, "volume": 1663104.6, "close_time": 1772369999999, "quote_volume": 256139.43546, "trades": 1295, "taker_buy_base": 439156.7, "taker_buy_quote": 67753.15213 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1532, "high": 0.1571, "low": 0.1523, "close": 0.1559, "volume": 1609192.5, "close_time": 1772373599999, "quote_volume": 249348.53241, "trades": 3130, "taker_buy_base": 869965.0, "taker_buy_quote": 134642.6955 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.156, "high": 0.1573, "low": 0.1545, "close": 0.1558, "volume": 955669.0, "close_time": 1772377199999, "quote_volume": 148898.65665, "trades": 2094, "taker_buy_base": 482563.0, "taker_buy_quote": 75184.42649 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1558, "high": 0.1566, "low": 0.1552, "close": 0.1557, "volume": 636650.2, "close_time": 1772380799999, "quote_volume": 99364.32989, "trades": 1322, "taker_buy_base": 213569.5, "taker_buy_quote": 33332.83056 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1558, "high": 0.1566, "low": 0.1522, "close": 0.153, "volume": 1438313.4, "close_time": 1772384399999, "quote_volume": 221921.59769, "trades": 2314, "taker_buy_base": 618674.3, "taker_buy_quote": 95435.44685 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.153, "high": 0.1531, "low": 0.1509, "close": 0.1513, "volume": 1280002.2, "close_time": 1772387999999, "quote_volume": 194797.19227, "trades": 1959, "taker_buy_base": 644066.8, "taker_buy_quote": 98011.87191 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1513, "high": 0.154, "low": 0.1513, "close": 0.1521, "volume": 841650.0, "close_time": 1772391599999, "quote_volume": 128649.26395, "trades": 1574, "taker_buy_base": 506809.2, "taker_buy_quote": 77442.77702 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.152, "high": 0.152, "low": 0.15, "close": 0.1505, "volume": 923651.7, "close_time": 1772395199999, "quote_volume": 139199.80598, "trades": 1300, "taker_buy_base": 361382.9, "taker_buy_quote": 54460.4066 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1506, "high": 0.1506, "low": 0.1477, "close": 0.1483, "volume": 2211040.6, "close_time": 1772398799999, "quote_volume": 329547.43528, "trades": 2636, "taker_buy_base": 764847.7, "taker_buy_quote": 113752.37206 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1483, "high": 0.1502, "low": 0.1482, "close": 0.1498, "volume": 912498.7, "close_time": 1772402399999, "quote_volume": 136438.88311, "trades": 1274, "taker_buy_base": 418683.2, "taker_buy_quote": 62590.1831 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1498, "high": 0.1525, "low": 0.1492, "close": 0.1494, "volume": 1574365.8, "close_time": 1772405999999, "quote_volume": 237819.72774, "trades": 3164, "taker_buy_base": 890441.5, "taker_buy_quote": 134449.31088 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1495, "high": 0.1521, "low": 0.1493, "close": 0.1506, "volume": 813618.8, "close_time": 1772409599999, "quote_volume": 122738.86089, "trades": 1448, "taker_buy_base": 500933.5, "taker_buy_quote": 75551.9494 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1507, "high": 0.1532, "low": 0.1505, "close": 0.1523, "volume": 532779.8, "close_time": 1772413199999, "quote_volume": 80587.45603, "trades": 1045, "taker_buy_base": 291989.6, "taker_buy_quote": 44151.53095 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1524, "high": 0.1542, "low": 0.1519, "close": 0.1524, "volume": 698945.1, "close_time": 1772416799999, "quote_volume": 106702.52984, "trades": 1364, "taker_buy_base": 376042.9, "taker_buy_quote": 57440.38712 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1525, "high": 0.1528, "low": 0.1505, "close": 0.1516, "volume": 670887.9, "close_time": 1772420399999, "quote_volume": 101787.99235, "trades": 1180, "taker_buy_base": 289346.5, "taker_buy_quote": 43931.80585 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1516, "high": 0.1532, "low": 0.1509, "close": 0.1527, "volume": 634626.5, "close_time": 1772423999999, "quote_volume": 96733.19148, "trades": 1274, "taker_buy_base": 304120.4, "taker_buy_quote": 46315.97486 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1527, "high": 0.1528, "low": 0.1517, "close": 0.152, "volume": 931569.6, "close_time": 1772427599999, "quote_volume": 141829.83818, "trades": 1152, "taker_buy_base": 275786.7, "taker_buy_quote": 41983.09612 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.152, "high": 0.1524, "low": 0.1508, "close": 0.1511, "volume": 500504.2, "close_time": 1772431199999, "quote_volume": 75784.98171, "trades": 1150, "taker_buy_base": 216249.9, "taker_buy_quote": 32769.15336 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1511, "high": 0.1511, "low": 0.1487, "close": 0.1496, "volume": 738739.3, "close_time": 1772434799999, "quote_volume": 110423.37508, "trades": 1144, "taker_buy_base": 182074.3, "taker_buy_quote": 27266.80591 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1495, "high": 0.1495, "low": 0.1477, "close": 0.148, "volume": 1316406.6, "close_time": 1772438399999, "quote_volume": 195141.59429, "trades": 2895, "taker_buy_base": 627648.4, "taker_buy_quote": 93066.40979 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1481, "high": 0.1496, "low": 0.1467, "close": 0.1493, "volume": 1659808.5, "close_time": 1772441999999, "quote_volume": 245199.36184, "trades": 3158, "taker_buy_base": 727898.8, "taker_buy_quote": 107625.52331 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1492, "high": 0.1503, "low": 0.1488, "close": 0.1488, "volume": 1696730.9, "close_time": 1772445599999, "quote_volume": 253453.44504, "trades": 2025, "taker_buy_base": 860066.9, "taker_buy_quote": 128469.66787 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1489, "high": 0.1496, "low": 0.1482, "close": 0.1485, "volume": 1064866.4, "close_time": 1772449199999, "quote_volume": 158599.74974, "trades": 1264, "taker_buy_base": 643347.7, "taker_buy_quote": 95817.14168 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1485, "high": 0.1488, "low": 0.1478, "close": 0.1485, "volume": 1539718.0, "close_time": 1772452799999, "quote_volume": 228407.49741, "trades": 1868, "taker_buy_base": 905078.9, "taker_buy_quote": 134274.31047 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1486, "high": 0.1489, "low": 0.1476, "close": 0.1477, "volume": 1414732.1, "close_time": 1772456399999, "quote_volume": 209459.43291, "trades": 3065, "taker_buy_base": 840167.9, "taker_buy_quote": 124394.81845 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1477, "high": 0.1479, "low": 0.1465, "close": 0.1466, "volume": 1557757.4, "close_time": 1772459999999, "quote_volume": 229367.59225, "trades": 2683, "taker_buy_base": 669849.1, "taker_buy_quote": 98670.39396 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1466, "high": 0.1527, "low": 0.1465, "close": 0.1524, "volume": 3859917.3, "close_time": 1772463599999, "quote_volume": 581992.4757, "trades": 4871, "taker_buy_base": 2533412.0, "taker_buy_quote": 382208.70521 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1524, "high": 0.1581, "low": 0.1522, "close": 0.1568, "volume": 6145311.0, "close_time": 1772467199999, "quote_volume": 956639.80791, "trades": 7793, "taker_buy_base": 3653458.7, "taker_buy_quote": 568361.51556 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1569, "high": 0.1597, "low": 0.155, "close": 0.1565, "volume": 4213685.5, "close_time": 1772470799999, "quote_volume": 663453.99118, "trades": 6892, "taker_buy_base": 1863983.2, "taker_buy_quote": 293725.98772 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1565, "high": 0.1567, "low": 0.1516, "close": 0.1534, "volume": 2075209.3, "close_time": 1772474399999, "quote_volume": 319107.19114, "trades": 3283, "taker_buy_base": 1175307.5, "taker_buy_quote": 180737.87764 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1535, "high": 0.1537, "low": 0.1516, "close": 0.1522, "volume": 1911842.0, "close_time": 1772477999999, "quote_volume": 292137.63127, "trades": 3127, "taker_buy_base": 747090.1, "taker_buy_quote": 114096.35803 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1522, "high": 0.1535, "low": 0.1511, "close": 0.1529, "volume": 1858986.6, "close_time": 1772481599999, "quote_volume": 283069.23085, "trades": 2892, "taker_buy_base": 1004414.6, "taker_buy_quote": 152977.85017 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1529, "high": 0.1539, "low": 0.1514, "close": 0.1518, "volume": 1907253.2, "close_time": 1772485199999, "quote_volume": 290538.81314, "trades": 2540, "taker_buy_base": 933839.1, "taker_buy_quote": 142386.33499 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1518, "high": 0.1525, "low": 0.1508, "close": 0.1523, "volume": 1327940.5, "close_time": 1772488799999, "quote_volume": 201453.6734, "trades": 2310, "taker_buy_base": 821218.1, "taker_buy_quote": 124572.40746 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1523, "high": 0.1541, "low": 0.1523, "close": 0.1532, "volume": 1198779.7, "close_time": 1772492399999, "quote_volume": 183907.87954, "trades": 2188, "taker_buy_base": 545530.5, "taker_buy_quote": 83715.79308 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1532, "high": 0.1533, "low": 0.1506, "close": 0.1516, "volume": 1968881.5, "close_time": 1772495999999, "quote_volume": 298699.62124, "trades": 2085, "taker_buy_base": 767818.9, "taker_buy_quote": 116411.19256 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1517, "high": 0.1525, "low": 0.1497, "close": 0.1514, "volume": 3808706.7, "close_time": 1772499599999, "quote_volume": 573202.04371, "trades": 3324, "taker_buy_base": 1389758.6, "taker_buy_quote": 209190.18158 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1514, "high": 0.1517, "low": 0.1497, "close": 0.15, "volume": 1249081.7, "close_time": 1772503199999, "quote_volume": 188108.60379, "trades": 2327, "taker_buy_base": 554459.2, "taker_buy_quote": 83504.67775 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1499, "high": 0.1499, "low": 0.148, "close": 0.1492, "volume": 2178528.3, "close_time": 1772506799999, "quote_volume": 324412.65352, "trades": 3173, "taker_buy_base": 1189608.0, "taker_buy_quote": 177128.64275 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1492, "high": 0.1495, "low": 0.1477, "close": 0.1485, "volume": 2919090.0, "close_time": 1772510399999, "quote_volume": 433634.19776, "trades": 2649, "taker_buy_base": 793643.7, "taker_buy_quote": 118095.01467 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1486, "high": 0.149, "low": 0.1476, "close": 0.1482, "volume": 1989968.1, "close_time": 1772513999999, "quote_volume": 294885.37217, "trades": 2688, "taker_buy_base": 1001037.2, "taker_buy_quote": 148390.82229 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1482, "high": 0.1501, "low": 0.1471, "close": 0.1479, "volume": 2280813.7, "close_time": 1772517599999, "quote_volume": 338234.4908, "trades": 3716, "taker_buy_base": 759904.3, "taker_buy_quote": 112790.96045 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1479, "high": 0.1484, "low": 0.1457, "close": 0.1468, "volume": 4214827.7, "close_time": 1772521199999, "quote_volume": 619384.44559, "trades": 3536, "taker_buy_base": 1213698.5, "taker_buy_quote": 178397.15819 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1468, "high": 0.1483, "low": 0.1467, "close": 0.148, "volume": 1766154.7, "close_time": 1772524799999, "quote_volume": 260725.12253, "trades": 4286, "taker_buy_base": 833049.6, "taker_buy_quote": 122992.88489 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.148, "high": 0.1484, "low": 0.1456, "close": 0.1458, "volume": 2168009.0, "close_time": 1772528399999, "quote_volume": 317977.77697, "trades": 3310, "taker_buy_base": 1044421.0, "taker_buy_quote": 153120.16372 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1457, "high": 0.1467, "low": 0.1447, "close": 0.1453, "volume": 2957696.3, "close_time": 1772531999999, "quote_volume": 430797.59178, "trades": 4106, "taker_buy_base": 1552119.8, "taker_buy_quote": 226192.54471 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1452, "high": 0.1461, "low": 0.1446, "close": 0.1456, "volume": 2940971.0, "close_time": 1772535599999, "quote_volume": 427331.82763, "trades": 4103, "taker_buy_base": 1309461.0, "taker_buy_quote": 190409.92129 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1456, "high": 0.1461, "low": 0.1448, "close": 0.1458, "volume": 1514912.8, "close_time": 1772539199999, "quote_volume": 220332.90751, "trades": 2249, "taker_buy_base": 675656.8, "taker_buy_quote": 98276.74037 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1458, "high": 0.1488, "low": 0.1458, "close": 0.1469, "volume": 1659940.7, "close_time": 1772542799999, "quote_volume": 244239.50719, "trades": 2330, "taker_buy_base": 884147.7, "taker_buy_quote": 130140.37357 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.147, "high": 0.1471, "low": 0.1449, "close": 0.1457, "volume": 1084836.8, "close_time": 1772546399999, "quote_volume": 158110.79043, "trades": 2013, "taker_buy_base": 545002.1, "taker_buy_quote": 79468.0537 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1456, "high": 0.1485, "low": 0.1447, "close": 0.146, "volume": 2026060.2, "close_time": 1772549999999, "quote_volume": 296914.35505, "trades": 3492, "taker_buy_base": 1032956.7, "taker_buy_quote": 151485.58321 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1459, "high": 0.149, "low": 0.1449, "close": 0.1482, "volume": 2127655.5, "close_time": 1772553599999, "quote_volume": 312658.06401, "trades": 2969, "taker_buy_base": 1053002.4, "taker_buy_quote": 154734.88306 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1481, "high": 0.1516, "low": 0.1466, "close": 0.1489, "volume": 3616026.3, "close_time": 1772557199999, "quote_volume": 539545.50045, "trades": 4568, "taker_buy_base": 1918360.9, "taker_buy_quote": 285918.55825 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1489, "high": 0.1499, "low": 0.147, "close": 0.1493, "volume": 1739208.0, "close_time": 1772560799999, "quote_volume": 258127.61229, "trades": 3019, "taker_buy_base": 863337.9, "taker_buy_quote": 128117.73507 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1494, "high": 0.151, "low": 0.1485, "close": 0.1494, "volume": 1696552.6, "close_time": 1772564399999, "quote_volume": 254098.07703, "trades": 2866, "taker_buy_base": 896545.1, "taker_buy_quote": 134258.69981 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1495, "high": 0.1495, "low": 0.148, "close": 0.1483, "volume": 1373700.9, "close_time": 1772567999999, "quote_volume": 204535.63085, "trades": 2105, "taker_buy_base": 661854.0, "taker_buy_quote": 98596.34715 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1483, "high": 0.1485, "low": 0.147, "close": 0.1474, "volume": 1662499.0, "close_time": 1772571599999, "quote_volume": 245280.97768, "trades": 1548, "taker_buy_base": 647777.8, "taker_buy_quote": 95581.22734 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1475, "high": 0.1479, "low": 0.1459, "close": 0.1475, "volume": 1781141.4, "close_time": 1772575199999, "quote_volume": 261791.2447, "trades": 2094, "taker_buy_base": 786085.4, "taker_buy_quote": 115574.56639 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1475, "high": 0.149, "low": 0.1474, "close": 0.1485, "volume": 896462.5, "close_time": 1772578799999, "quote_volume": 132908.30017, "trades": 1848, "taker_buy_base": 366752.6, "taker_buy_quote": 54379.44936 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1485, "high": 0.1495, "low": 0.1479, "close": 0.148, "volume": 781771.6, "close_time": 1772582399999, "quote_volume": 116162.15607, "trades": 1578, "taker_buy_base": 369492.2, "taker_buy_quote": 54924.53913 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1481, "high": 0.1488, "low": 0.1473, "close": 0.1485, "volume": 1516781.6, "close_time": 1772585999999, "quote_volume": 224584.44962, "trades": 1694, "taker_buy_base": 629035.1, "taker_buy_quote": 93113.9745 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1484, "high": 0.1495, "low": 0.1477, "close": 0.1482, "volume": 1196593.3, "close_time": 1772589599999, "quote_volume": 177781.84238, "trades": 1655, "taker_buy_base": 557749.9, "taker_buy_quote": 82895.48028 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1482, "high": 0.1492, "low": 0.1475, "close": 0.1487, "volume": 368980.3, "close_time": 1772593199999, "quote_volume": 54665.40088, "trades": 893, "taker_buy_base": 150034.9, "taker_buy_quote": 22234.06795 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1487, "high": 0.1487, "low": 0.1467, "close": 0.1484, "volume": 1663918.2, "close_time": 1772596799999, "quote_volume": 245976.64435, "trades": 2247, "taker_buy_base": 710794.0, "taker_buy_quote": 105077.78009 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1483, "high": 0.1485, "low": 0.1466, "close": 0.1477, "volume": 800315.5, "close_time": 1772600399999, "quote_volume": 117982.2544, "trades": 1443, "taker_buy_base": 335909.9, "taker_buy_quote": 49509.9683 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1477, "high": 0.1486, "low": 0.147, "close": 0.1479, "volume": 624209.1, "close_time": 1772603999999, "quote_volume": 92334.51776, "trades": 955, "taker_buy_base": 179281.5, "taker_buy_quote": 26493.10602 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1479, "high": 0.1491, "low": 0.1473, "close": 0.1486, "volume": 538630.9, "close_time": 1772607599999, "quote_volume": 79761.49693, "trades": 1077, "taker_buy_base": 255655.4, "taker_buy_quote": 37852.42782 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1485, "high": 0.1502, "low": 0.1482, "close": 0.1498, "volume": 1031881.3, "close_time": 1772611199999, "quote_volume": 154029.6366, "trades": 1582, "taker_buy_base": 616796.9, "taker_buy_quote": 92145.98519 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1497, "high": 0.1541, "low": 0.1491, "close": 0.1539, "volume": 3558193.2, "close_time": 1772614799999, "quote_volume": 538724.94404, "trades": 4051, "taker_buy_base": 2264207.6, "taker_buy_quote": 342896.6301 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1539, "high": 0.1562, "low": 0.1535, "close": 0.155, "volume": 5648747.7, "close_time": 1772618399999, "quote_volume": 875417.01002, "trades": 7558, "taker_buy_base": 2895870.3, "taker_buy_quote": 448949.73063 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.155, "high": 0.1558, "low": 0.152, "close": 0.153, "volume": 3284807.3, "close_time": 1772621999999, "quote_volume": 505251.01401, "trades": 4240, "taker_buy_base": 1635309.7, "taker_buy_quote": 251734.61713 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.153, "high": 0.1539, "low": 0.1511, "close": 0.1518, "volume": 2046193.1, "close_time": 1772625599999, "quote_volume": 312279.88497, "trades": 4090, "taker_buy_base": 982702.1, "taker_buy_quote": 150120.51726 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1518, "high": 0.1518, "low": 0.15, "close": 0.1515, "volume": 2421242.9, "close_time": 1772629199999, "quote_volume": 365592.6294, "trades": 3311, "taker_buy_base": 840090.1, "taker_buy_quote": 126842.58937 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1515, "high": 0.1529, "low": 0.1514, "close": 0.1526, "volume": 910384.5, "close_time": 1772632799999, "quote_volume": 138766.77869, "trades": 1746, "taker_buy_base": 464638.9, "taker_buy_quote": 70837.21729 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1525, "high": 0.1554, "low": 0.1522, "close": 0.1528, "volume": 3220297.4, "close_time": 1772636399999, "quote_volume": 494080.83875, "trades": 4179, "taker_buy_base": 1531342.1, "taker_buy_quote": 235303.47507 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1528, "high": 0.1573, "low": 0.1527, "close": 0.1573, "volume": 4242362.0, "close_time": 1772639999999, "quote_volume": 657956.43888, "trades": 5221, "taker_buy_base": 2545121.1, "taker_buy_quote": 395063.08012 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1572, "high": 0.1582, "low": 0.1542, "close": 0.1556, "volume": 3850560.2, "close_time": 1772643599999, "quote_volume": 601432.23997, "trades": 3964, "taker_buy_base": 1854167.4, "taker_buy_quote": 289966.15984 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1556, "high": 0.1562, "low": 0.1536, "close": 0.1554, "volume": 3009315.0, "close_time": 1772647199999, "quote_volume": 466015.79609, "trades": 4205, "taker_buy_base": 1919115.3, "taker_buy_quote": 297126.1632 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1554, "high": 0.157, "low": 0.1545, "close": 0.1568, "volume": 1724956.5, "close_time": 1772650799999, "quote_volume": 268670.78486, "trades": 4004, "taker_buy_base": 992397.2, "taker_buy_quote": 154632.35719 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1568, "high": 0.159, "low": 0.1565, "close": 0.1579, "volume": 3291766.8, "close_time": 1772654399999, "quote_volume": 520160.89029, "trades": 4555, "taker_buy_base": 1171349.2, "taker_buy_quote": 184988.52506 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.158, "high": 0.1581, "low": 0.1567, "close": 0.1569, "volume": 1429199.5, "close_time": 1772657999999, "quote_volume": 225003.97649, "trades": 2556, "taker_buy_base": 740015.7, "taker_buy_quote": 116495.25783 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1569, "high": 0.157, "low": 0.1558, "close": 0.1561, "volume": 1295525.5, "close_time": 1772661599999, "quote_volume": 202452.6613, "trades": 1933, "taker_buy_base": 410567.6, "taker_buy_quote": 64189.6907 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1562, "high": 0.1576, "low": 0.1551, "close": 0.1555, "volume": 1803159.0, "close_time": 1772665199999, "quote_volume": 281595.43687, "trades": 1731, "taker_buy_base": 853278.5, "taker_buy_quote": 133306.06257 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1555, "high": 0.1557, "low": 0.1536, "close": 0.1554, "volume": 2034585.8, "close_time": 1772668799999, "quote_volume": 314795.47036, "trades": 2546, "taker_buy_base": 710742.1, "taker_buy_quote": 110071.80147 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1553, "high": 0.1556, "low": 0.1539, "close": 0.1547, "volume": 1443244.8, "close_time": 1772672399999, "quote_volume": 223269.07205, "trades": 2235, "taker_buy_base": 788875.5, "taker_buy_quote": 122058.99001 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1547, "high": 0.1559, "low": 0.1533, "close": 0.1536, "volume": 1684512.6, "close_time": 1772675999999, "quote_volume": 260118.41601, "trades": 3350, "taker_buy_base": 868981.8, "taker_buy_quote": 134260.83419 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1536, "high": 0.1551, "low": 0.1536, "close": 0.1548, "volume": 629997.0, "close_time": 1772679599999, "quote_volume": 97303.50759, "trades": 1191, "taker_buy_base": 302769.8, "taker_buy_quote": 46768.4201 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1547, "high": 0.1551, "low": 0.1533, "close": 0.1536, "volume": 854639.3, "close_time": 1772683199999, "quote_volume": 131538.22253, "trades": 1088, "taker_buy_base": 277783.5, "taker_buy_quote": 42776.09106 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1535, "high": 0.155, "low": 0.1535, "close": 0.1545, "volume": 972791.5, "close_time": 1772686799999, "quote_volume": 150041.45767, "trades": 1045, "taker_buy_base": 522707.6, "taker_buy_quote": 80713.66215 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1545, "high": 0.1548, "low": 0.1529, "close": 0.1532, "volume": 722440.9, "close_time": 1772690399999, "quote_volume": 111089.9863, "trades": 1016, "taker_buy_base": 293658.8, "taker_buy_quote": 45116.99209 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1532, "high": 0.1539, "low": 0.1523, "close": 0.1537, "volume": 1572291.5, "close_time": 1772693999999, "quote_volume": 240722.43008, "trades": 1944, "taker_buy_base": 564099.3, "taker_buy_quote": 86477.95122 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1537, "high": 0.1542, "low": 0.152, "close": 0.1527, "volume": 799013.1, "close_time": 1772697599999, "quote_volume": 122512.42004, "trades": 1684, "taker_buy_base": 290419.0, "taker_buy_quote": 44537.62582 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1527, "high": 0.154, "low": 0.1519, "close": 0.1538, "volume": 2251525.8, "close_time": 1772701199999, "quote_volume": 344741.53049, "trades": 2447, "taker_buy_base": 1469069.1, "taker_buy_quote": 225217.69326 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1537, "high": 0.1557, "low": 0.1537, "close": 0.1552, "volume": 1470383.3, "close_time": 1772704799999, "quote_volume": 227750.03512, "trades": 2739, "taker_buy_base": 901235.9, "taker_buy_quote": 139557.87921 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1552, "high": 0.1571, "low": 0.1547, "close": 0.1566, "volume": 1959025.1, "close_time": 1772708399999, "quote_volume": 305196.73839, "trades": 5876, "taker_buy_base": 921084.1, "taker_buy_quote": 143474.33617 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1566, "high": 0.157, "low": 0.1545, "close": 0.1556, "volume": 2456144.0, "close_time": 1772711999999, "quote_volume": 383142.84786, "trades": 6764, "taker_buy_base": 1154618.4, "taker_buy_quote": 180311.40936 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1555, "high": 0.1568, "low": 0.1552, "close": 0.1563, "volume": 1010500.8, "close_time": 1772715599999, "quote_volume": 157484.63921, "trades": 1726, "taker_buy_base": 439048.0, "taker_buy_quote": 68349.0777 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1562, "high": 0.1563, "low": 0.1541, "close": 0.1552, "volume": 1049771.9, "close_time": 1772719199999, "quote_volume": 162821.71222, "trades": 1283, "taker_buy_base": 631472.5, "taker_buy_quote": 97915.4876 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1552, "high": 0.1568, "low": 0.1546, "close": 0.1564, "volume": 871181.9, "close_time": 1772722799999, "quote_volume": 135492.05849, "trades": 1942, "taker_buy_base": 441396.4, "taker_buy_quote": 68710.73818 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1565, "high": 0.1568, "low": 0.1525, "close": 0.1529, "volume": 2111483.4, "close_time": 1772726399999, "quote_volume": 325323.08382, "trades": 2623, "taker_buy_base": 740137.4, "taker_buy_quote": 113791.55426 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1529, "high": 0.153, "low": 0.1495, "close": 0.1515, "volume": 2216859.7, "close_time": 1772729999999, "quote_volume": 335108.21746, "trades": 3251, "taker_buy_base": 925319.5, "taker_buy_quote": 140051.46655 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1516, "high": 0.1526, "low": 0.1497, "close": 0.1502, "volume": 1737227.5, "close_time": 1772733599999, "quote_volume": 262104.79989, "trades": 1699, "taker_buy_base": 794525.5, "taker_buy_quote": 120033.39574 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1501, "high": 0.152, "low": 0.1498, "close": 0.1517, "volume": 1405713.8, "close_time": 1772737199999, "quote_volume": 211858.73277, "trades": 1456, "taker_buy_base": 617639.0, "taker_buy_quote": 93081.30048 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1518, "high": 0.1542, "low": 0.1517, "close": 0.1527, "volume": 1410400.4, "close_time": 1772740799999, "quote_volume": 215680.48513, "trades": 1530, "taker_buy_base": 712411.4, "taker_buy_quote": 108960.98988 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1527, "high": 0.1546, "low": 0.1525, "close": 0.1544, "volume": 1341096.8, "close_time": 1772744399999, "quote_volume": 206467.19857, "trades": 1389, "taker_buy_base": 695701.6, "taker_buy_quote": 107170.40106 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1542, "high": 0.1549, "low": 0.1531, "close": 0.1536, "volume": 980382.5, "close_time": 1772747999999, "quote_volume": 150984.0097, "trades": 1124, "taker_buy_base": 324974.0, "taker_buy_quote": 50095.66951 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1536, "high": 0.1539, "low": 0.1529, "close": 0.1532, "volume": 762629.5, "close_time": 1772751599999, "quote_volume": 116921.90484, "trades": 889, "taker_buy_base": 407512.9, "taker_buy_quote": 62500.72256 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1531, "high": 0.1535, "low": 0.1523, "close": 0.1526, "volume": 1059644.5, "close_time": 1772755199999, "quote_volume": 161715.04842, "trades": 860, "taker_buy_base": 767289.3, "taker_buy_quote": 117075.93562 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1526, "high": 0.1532, "low": 0.1519, "close": 0.1522, "volume": 787507.3, "close_time": 1772758799999, "quote_volume": 120206.50262, "trades": 902, "taker_buy_base": 359393.3, "taker_buy_quote": 54853.4101 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1523, "high": 0.154, "low": 0.1516, "close": 0.1537, "volume": 664670.2, "close_time": 1772762399999, "quote_volume": 101530.51825, "trades": 2648, "taker_buy_base": 396414.0, "taker_buy_quote": 60566.44427 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1537, "high": 0.1542, "low": 0.1533, "close": 0.1535, "volume": 973086.3, "close_time": 1772765999999, "quote_volume": 149477.48855, "trades": 1922, "taker_buy_base": 374586.6, "taker_buy_quote": 57587.85265 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1536, "high": 0.1541, "low": 0.1534, "close": 0.1539, "volume": 328185.6, "close_time": 1772769599999, "quote_volume": 50462.82917, "trades": 1321, "taker_buy_base": 210071.2, "taker_buy_quote": 32307.96594 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1539, "high": 0.1539, "low": 0.1519, "close": 0.1529, "volume": 580387.4, "close_time": 1772773199999, "quote_volume": 88754.21805, "trades": 988, "taker_buy_base": 218936.0, "taker_buy_quote": 33487.50237 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1528, "high": 0.1533, "low": 0.1516, "close": 0.1525, "volume": 726703.3, "close_time": 1772776799999, "quote_volume": 110600.05771, "trades": 722, "taker_buy_base": 429513.8, "taker_buy_quote": 65353.34669 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1525, "high": 0.1534, "low": 0.1519, "close": 0.1521, "volume": 1559345.6, "close_time": 1772780399999, "quote_volume": 237716.35528, "trades": 1240, "taker_buy_base": 610482.8, "taker_buy_quote": 93062.27105 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.152, "high": 0.1532, "low": 0.151, "close": 0.153, "volume": 2712773.1, "close_time": 1772783999999, "quote_volume": 412203.32351, "trades": 3146, "taker_buy_base": 1095209.0, "taker_buy_quote": 166586.16414 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.153, "high": 0.153, "low": 0.1514, "close": 0.1515, "volume": 741874.2, "close_time": 1772787599999, "quote_volume": 112892.91099, "trades": 2048, "taker_buy_base": 325771.4, "taker_buy_quote": 49620.51359 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1516, "high": 0.1518, "low": 0.1497, "close": 0.1508, "volume": 3185832.6, "close_time": 1772791199999, "quote_volume": 479150.25752, "trades": 3908, "taker_buy_base": 1614135.5, "taker_buy_quote": 242794.90777 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1507, "high": 0.152, "low": 0.1504, "close": 0.1515, "volume": 1003068.8, "close_time": 1772794799999, "quote_volume": 151931.30632, "trades": 2011, "taker_buy_base": 551347.7, "taker_buy_quote": 83522.28569 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1515, "high": 0.1516, "low": 0.1494, "close": 0.1499, "volume": 1657854.3, "close_time": 1772798399999, "quote_volume": 249232.66353, "trades": 1685, "taker_buy_base": 864431.2, "taker_buy_quote": 130086.65594 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1498, "high": 0.1501, "low": 0.1482, "close": 0.149, "volume": 2417089.6, "close_time": 1772801999999, "quote_volume": 359801.98008, "trades": 2657, "taker_buy_base": 1293264.4, "taker_buy_quote": 192370.98121 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1489, "high": 0.1503, "low": 0.1473, "close": 0.1473, "volume": 3605414.8, "close_time": 1772805599999, "quote_volume": 535686.65626, "trades": 4109, "taker_buy_base": 1440874.7, "taker_buy_quote": 214256.9131 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1473, "high": 0.1477, "low": 0.1446, "close": 0.1455, "volume": 5146343.4, "close_time": 1772809199999, "quote_volume": 751666.96134, "trades": 5853, "taker_buy_base": 2234994.3, "taker_buy_quote": 326718.43552 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1454, "high": 0.1471, "low": 0.1449, "close": 0.1459, "volume": 2461223.0, "close_time": 1772812799999, "quote_volume": 359239.47911, "trades": 2996, "taker_buy_base": 1256527.9, "taker_buy_quote": 183419.52776 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1458, "high": 0.1465, "low": 0.145, "close": 0.1459, "volume": 1748730.6, "close_time": 1772816399999, "quote_volume": 255102.26259, "trades": 2607, "taker_buy_base": 708032.3, "taker_buy_quote": 103250.05018 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1458, "high": 0.1466, "low": 0.1439, "close": 0.1452, "volume": 2602018.2, "close_time": 1772819999999, "quote_volume": 377131.38277, "trades": 3379, "taker_buy_base": 1231858.0, "taker_buy_quote": 178639.49789 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.1451, "high": 0.1464, "low": 0.1451, "close": 0.1458, "volume": 1960208.0, "close_time": 1772823599999, "quote_volume": 285599.22197, "trades": 1619, "taker_buy_base": 1033628.5, "taker_buy_quote": 150585.03359 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1458, "high": 0.1467, "low": 0.1454, "close": 0.1458, "volume": 1513616.1, "close_time": 1772827199999, "quote_volume": 220929.63844, "trades": 1373, "taker_buy_base": 1117595.1, "taker_buy_quote": 163146.75309 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1458, "high": 0.1461, "low": 0.145, "close": 0.1459, "volume": 1286248.4, "close_time": 1772830799999, "quote_volume": 187227.75987, "trades": 1282, "taker_buy_base": 865727.0, "taker_buy_quote": 126007.34324 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.146, "high": 0.1461, "low": 0.1453, "close": 0.1461, "volume": 1865079.7, "close_time": 1772834399999, "quote_volume": 271719.15962, "trades": 1839, "taker_buy_base": 942006.5, "taker_buy_quote": 137231.65458 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1461, "high": 0.1462, "low": 0.1455, "close": 0.1461, "volume": 741447.4, "close_time": 1772837999999, "quote_volume": 108185.44619, "trades": 959, "taker_buy_base": 287055.4, "taker_buy_quote": 41892.33304 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1461, "high": 0.1463, "low": 0.1457, "close": 0.1457, "volume": 701532.9, "close_time": 1772841599999, "quote_volume": 102394.49246, "trades": 791, "taker_buy_base": 407862.1, "taker_buy_quote": 59538.84394 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1459, "high": 0.1465, "low": 0.1457, "close": 0.1464, "volume": 412187.7, "close_time": 1772845199999, "quote_volume": 60254.8668, "trades": 479, "taker_buy_base": 226694.5, "taker_buy_quote": 33146.9537 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.1463, "high": 0.1463, "low": 0.1458, "close": 0.1458, "volume": 324450.8, "close_time": 1772848799999, "quote_volume": 47385.23218, "trades": 603, "taker_buy_base": 115328.4, "taker_buy_quote": 16846.17741 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1459, "high": 0.146, "low": 0.1451, "close": 0.1458, "volume": 354113.7, "close_time": 1772852399999, "quote_volume": 51581.87223, "trades": 562, "taker_buy_base": 162227.0, "taker_buy_quote": 23633.61391 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.1458, "high": 0.1466, "low": 0.1453, "close": 0.1454, "volume": 625561.0, "close_time": 1772855999999, "quote_volume": 91258.70621, "trades": 976, "taker_buy_base": 273997.9, "taker_buy_quote": 39981.28191 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1454, "high": 0.1458, "low": 0.1444, "close": 0.1455, "volume": 851387.6, "close_time": 1772859599999, "quote_volume": 123389.79377, "trades": 1375, "taker_buy_base": 395331.3, "taker_buy_quote": 57305.21403 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.1455, "high": 0.1456, "low": 0.145, "close": 0.1455, "volume": 322860.1, "close_time": 1772863199999, "quote_volume": 46920.84906, "trades": 621, "taker_buy_base": 119262.8, "taker_buy_quote": 17337.54935 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1455, "high": 0.1455, "low": 0.1441, "close": 0.1441, "volume": 749453.6, "close_time": 1772866799999, "quote_volume": 108411.31654, "trades": 1254, "taker_buy_base": 355675.9, "taker_buy_quote": 51455.20393 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1441, "high": 0.1447, "low": 0.1435, "close": 0.1443, "volume": 758193.0, "close_time": 1772870399999, "quote_volume": 109206.38188, "trades": 1346, "taker_buy_base": 458946.5, "taker_buy_quote": 66123.21163 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1444, "high": 0.1455, "low": 0.1443, "close": 0.1447, "volume": 533221.9, "close_time": 1772873999999, "quote_volume": 77290.71769, "trades": 914, "taker_buy_base": 231276.6, "taker_buy_quote": 33505.88729 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1447, "high": 0.1453, "low": 0.1444, "close": 0.1453, "volume": 582122.8, "close_time": 1772877599999, "quote_volume": 84418.80217, "trades": 814, "taker_buy_base": 330395.6, "taker_buy_quote": 47915.13739 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.1453, "high": 0.1459, "low": 0.1452, "close": 0.1456, "volume": 642314.7, "close_time": 1772881199999, "quote_volume": 93538.21666, "trades": 774, "taker_buy_base": 440829.4, "taker_buy_quote": 64212.863 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1456, "high": 0.1464, "low": 0.1454, "close": 0.1457, "volume": 596177.3, "close_time": 1772884799999, "quote_volume": 86915.54865, "trades": 1621, "taker_buy_base": 348904.0, "taker_buy_quote": 50879.91595 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1456, "high": 0.1463, "low": 0.1454, "close": 0.1456, "volume": 739714.3, "close_time": 1772888399999, "quote_volume": 107923.10835, "trades": 1221, "taker_buy_base": 399441.9, "taker_buy_quote": 58277.92059 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.1455, "high": 0.1465, "low": 0.1454, "close": 0.1462, "volume": 1013138.4, "close_time": 1772891999999, "quote_volume": 148005.07734, "trades": 1807, "taker_buy_base": 553980.9, "taker_buy_quote": 80925.64406 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.1461, "high": 0.1461, "low": 0.1441, "close": 0.1452, "volume": 1434855.2, "close_time": 1772895599999, "quote_volume": 208054.7084, "trades": 1605, "taker_buy_base": 644882.4, "taker_buy_quote": 93568.45311 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.1452, "high": 0.1452, "low": 0.1438, "close": 0.1444, "volume": 1057576.5, "close_time": 1772899199999, "quote_volume": 152604.43916, "trades": 925, "taker_buy_base": 400451.6, "taker_buy_quote": 57754.74199 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1444, "high": 0.1454, "low": 0.1437, "close": 0.1453, "volume": 1479458.0, "close_time": 1772902799999, "quote_volume": 213863.41936, "trades": 1632, "taker_buy_base": 1037197.5, "taker_buy_quote": 150001.02499 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1452, "high": 0.1456, "low": 0.145, "close": 0.1453, "volume": 462256.6, "close_time": 1772906399999, "quote_volume": 67199.5508, "trades": 1062, "taker_buy_base": 162315.9, "taker_buy_quote": 23598.90458 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.1453, "high": 0.1453, "low": 0.1441, "close": 0.1445, "volume": 883600.5, "close_time": 1772909999999, "quote_volume": 127726.76914, "trades": 1527, "taker_buy_base": 496210.6, "taker_buy_quote": 71733.78683 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.1445, "high": 0.1447, "low": 0.1428, "close": 0.1433, "volume": 1527187.1, "close_time": 1772913599999, "quote_volume": 219596.09088, "trades": 2458, "taker_buy_base": 612470.9, "taker_buy_quote": 88114.84325 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1433, "high": 0.1438, "low": 0.143, "close": 0.1436, "volume": 1254319.3, "close_time": 1772917199999, "quote_volume": 179837.45394, "trades": 1148, "taker_buy_base": 571549.1, "taker_buy_quote": 81961.52049 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.1435, "high": 0.1438, "low": 0.1429, "close": 0.1434, "volume": 555602.8, "close_time": 1772920799999, "quote_volume": 79697.53979, "trades": 924, "taker_buy_base": 207869.5, "taker_buy_quote": 29820.49364 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1434, "high": 0.1435, "low": 0.1414, "close": 0.1421, "volume": 933578.0, "close_time": 1772924399999, "quote_volume": 132939.66958, "trades": 1653, "taker_buy_base": 368600.1, "taker_buy_quote": 52495.51386 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.1421, "high": 0.1431, "low": 0.142, "close": 0.143, "volume": 799859.1, "close_time": 1772927999999, "quote_volume": 114150.72925, "trades": 1589, "taker_buy_base": 448165.2, "taker_buy_quote": 63985.32543 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1431, "high": 0.1433, "low": 0.1419, "close": 0.1423, "volume": 690009.2, "close_time": 1772931599999, "quote_volume": 98317.58855, "trades": 2427, "taker_buy_base": 169445.2, "taker_buy_quote": 24158.92861 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1423, "high": 0.1426, "low": 0.1414, "close": 0.1423, "volume": 2248641.1, "close_time": 1772935199999, "quote_volume": 319280.11988, "trades": 5237, "taker_buy_base": 921217.3, "taker_buy_quote": 130790.68881 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1423, "high": 0.1423, "low": 0.1401, "close": 0.1404, "volume": 1629211.9, "close_time": 1772938799999, "quote_volume": 229959.33279, "trades": 5034, "taker_buy_base": 550785.4, "taker_buy_quote": 77765.62525 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.1404, "high": 0.1413, "low": 0.1402, "close": 0.141, "volume": 630470.8, "close_time": 1772942399999, "quote_volume": 88822.80815, "trades": 1491, "taker_buy_base": 157553.0, "taker_buy_quote": 22199.86597 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.141, "high": 0.1412, "low": 0.1398, "close": 0.1402, "volume": 1287570.1, "close_time": 1772945999999, "quote_volume": 180803.80244, "trades": 2385, "taker_buy_base": 576786.2, "taker_buy_quote": 81039.52178 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.1402, "high": 0.142, "low": 0.1402, "close": 0.1414, "volume": 832198.1, "close_time": 1772949599999, "quote_volume": 117745.00724, "trades": 1460, "taker_buy_base": 469353.3, "taker_buy_quote": 66458.0377 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.1414, "high": 0.1419, "low": 0.1407, "close": 0.1414, "volume": 1520087.7, "close_time": 1772953199999, "quote_volume": 214874.286, "trades": 1421, "taker_buy_base": 797781.3, "taker_buy_quote": 112865.98082 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.1414, "high": 0.1424, "low": 0.1414, "close": 0.1421, "volume": 480386.8, "close_time": 1772956799999, "quote_volume": 68294.52553, "trades": 789, "taker_buy_base": 242127.3, "taker_buy_quote": 34417.09089 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1422, "high": 0.1424, "low": 0.1413, "close": 0.1422, "volume": 678307.8, "close_time": 1772960399999, "quote_volume": 96305.93506, "trades": 1080, "taker_buy_base": 374880.5, "taker_buy_quote": 53243.53277 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.1422, "high": 0.1432, "low": 0.142, "close": 0.1429, "volume": 1082694.2, "close_time": 1772963999999, "quote_volume": 154612.41174, "trades": 2575, "taker_buy_base": 520326.2, "taker_buy_quote": 74283.62843 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1429, "high": 0.145, "low": 0.1428, "close": 0.1442, "volume": 1345418.0, "close_time": 1772967599999, "quote_volume": 193724.87199, "trades": 2265, "taker_buy_base": 776029.4, "taker_buy_quote": 111707.53314 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1442, "high": 0.1442, "low": 0.1428, "close": 0.1434, "volume": 491041.0, "close_time": 1772971199999, "quote_volume": 70405.96211, "trades": 1188, "taker_buy_base": 201815.1, "taker_buy_quote": 28930.70989 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1434, "high": 0.1443, "low": 0.142, "close": 0.1435, "volume": 681922.5, "close_time": 1772974799999, "quote_volume": 97499.19416, "trades": 1250, "taker_buy_base": 356605.4, "taker_buy_quote": 50961.47489 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.1435, "high": 0.1438, "low": 0.1415, "close": 0.1427, "volume": 1605787.8, "close_time": 1772978399999, "quote_volume": 228961.85594, "trades": 1743, "taker_buy_base": 685972.2, "taker_buy_quote": 97847.6384 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.1427, "high": 0.1433, "low": 0.1421, "close": 0.1427, "volume": 581572.7, "close_time": 1772981999999, "quote_volume": 83002.68033, "trades": 735, "taker_buy_base": 394984.8, "taker_buy_quote": 56391.22068 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.1427, "high": 0.1427, "low": 0.1413, "close": 0.1418, "volume": 691246.4, "close_time": 1772985599999, "quote_volume": 98002.97753, "trades": 708, "taker_buy_base": 250026.4, "taker_buy_quote": 35415.46184 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1418, "high": 0.142, "low": 0.141, "close": 0.1415, "volume": 826735.6, "close_time": 1772989199999, "quote_volume": 116981.87753, "trades": 1179, "taker_buy_base": 188143.2, "taker_buy_quote": 26619.06326 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.1415, "high": 0.1426, "low": 0.1415, "close": 0.1422, "volume": 364477.5, "close_time": 1772992799999, "quote_volume": 51770.64167, "trades": 574, "taker_buy_base": 135170.7, "taker_buy_quote": 19202.48815 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1423, "high": 0.1423, "low": 0.1409, "close": 0.1417, "volume": 1380871.5, "close_time": 1772996399999, "quote_volume": 195218.43846, "trades": 1485, "taker_buy_base": 503376.0, "taker_buy_quote": 71247.35274 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1417, "high": 0.144, "low": 0.1416, "close": 0.1434, "volume": 1170295.2, "close_time": 1772999999999, "quote_volume": 167588.51603, "trades": 1551, "taker_buy_base": 719672.8, "taker_buy_quote": 103032.87469 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1435, "high": 0.1443, "low": 0.1428, "close": 0.1432, "volume": 728231.2, "close_time": 1773003599999, "quote_volume": 104416.72335, "trades": 1083, "taker_buy_base": 346097.1, "taker_buy_quote": 49675.91977 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.1432, "high": 0.1434, "low": 0.1423, "close": 0.1432, "volume": 891043.3, "close_time": 1773007199999, "quote_volume": 127320.06487, "trades": 1093, "taker_buy_base": 461271.8, "taker_buy_quote": 65923.70315 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.1431, "high": 0.1431, "low": 0.1398, "close": 0.1422, "volume": 2602586.5, "close_time": 1773010799999, "quote_volume": 367068.87258, "trades": 4425, "taker_buy_base": 1162758.5, "taker_buy_quote": 164109.45773 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1423, "high": 0.1428, "low": 0.1406, "close": 0.141, "volume": 1253006.1, "close_time": 1773014399999, "quote_volume": 177504.19756, "trades": 2212, "taker_buy_base": 405980.4, "taker_buy_quote": 57552.89717 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1411, "high": 0.1438, "low": 0.1409, "close": 0.1426, "volume": 1249010.8, "close_time": 1773017999999, "quote_volume": 178123.70761, "trades": 1634, "taker_buy_base": 625325.2, "taker_buy_quote": 89232.3688 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.1424, "high": 0.1431, "low": 0.1413, "close": 0.1413, "volume": 1160750.9, "close_time": 1773021599999, "quote_volume": 165128.4309, "trades": 1262, "taker_buy_base": 416356.1, "taker_buy_quote": 59299.93687 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.1413, "high": 0.143, "low": 0.1408, "close": 0.1424, "volume": 456514.1, "close_time": 1773025199999, "quote_volume": 64761.33465, "trades": 707, "taker_buy_base": 218013.1, "taker_buy_quote": 30978.1077 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.1423, "high": 0.1449, "low": 0.1422, "close": 0.1432, "volume": 1674976.1, "close_time": 1773028799999, "quote_volume": 240732.99683, "trades": 2098, "taker_buy_base": 831987.5, "taker_buy_quote": 119576.18624 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1432, "high": 0.1443, "low": 0.143, "close": 0.1433, "volume": 655407.2, "close_time": 1773032399999, "quote_volume": 94213.74165, "trades": 629, "taker_buy_base": 329277.6, "taker_buy_quote": 47387.91561 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1434, "high": 0.146, "low": 0.143, "close": 0.1455, "volume": 1347254.9, "close_time": 1773035999999, "quote_volume": 195085.98938, "trades": 1494, "taker_buy_base": 667187.3, "taker_buy_quote": 96560.56432 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1454, "high": 0.1455, "low": 0.1437, "close": 0.1437, "volume": 622063.1, "close_time": 1773039599999, "quote_volume": 89878.00189, "trades": 869, "taker_buy_base": 317923.3, "taker_buy_quote": 45962.12055 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1437, "high": 0.1438, "low": 0.1419, "close": 0.1436, "volume": 1625484.9, "close_time": 1773043199999, "quote_volume": 232445.88005, "trades": 2133, "taker_buy_base": 410895.0, "taker_buy_quote": 58800.96142 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1436, "high": 0.1444, "low": 0.1434, "close": 0.1436, "volume": 1007339.8, "close_time": 1773046799999, "quote_volume": 144966.88842, "trades": 1583, "taker_buy_base": 496141.9, "taker_buy_quote": 71452.63996 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.1436, "high": 0.1449, "low": 0.1429, "close": 0.1436, "volume": 2584920.3, "close_time": 1773050399999, "quote_volume": 371919.60288, "trades": 3897, "taker_buy_base": 1188285.4, "taker_buy_quote": 170990.65183 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.1436, "high": 0.1438, "low": 0.1426, "close": 0.1427, "volume": 896773.0, "close_time": 1773053999999, "quote_volume": 128354.7752, "trades": 1233, "taker_buy_base": 326414.8, "taker_buy_quote": 46754.15116 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1427, "high": 0.143, "low": 0.1416, "close": 0.1427, "volume": 1389389.8, "close_time": 1773057599999, "quote_volume": 197813.38169, "trades": 2883, "taker_buy_base": 446077.9, "taker_buy_quote": 63503.99095 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1428, "high": 0.1441, "low": 0.1428, "close": 0.1435, "volume": 1807968.7, "close_time": 1773061199999, "quote_volume": 259534.61492, "trades": 2807, "taker_buy_base": 780675.5, "taker_buy_quote": 112103.8642 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1435, "high": 0.146, "low": 0.1434, "close": 0.1449, "volume": 1458640.3, "close_time": 1773064799999, "quote_volume": 211369.43766, "trades": 2044, "taker_buy_base": 667101.9, "taker_buy_quote": 96683.07952 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1449, "high": 0.1459, "low": 0.1439, "close": 0.1444, "volume": 1521492.2, "close_time": 1773068399999, "quote_volume": 220421.68816, "trades": 2352, "taker_buy_base": 706429.8, "taker_buy_quote": 102386.76689 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.1446, "high": 0.1449, "low": 0.1434, "close": 0.144, "volume": 1630678.4, "close_time": 1773071999999, "quote_volume": 235061.91625, "trades": 1665, "taker_buy_base": 608769.9, "taker_buy_quote": 87831.25235 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.144, "high": 0.1446, "low": 0.1434, "close": 0.1437, "volume": 1031202.8, "close_time": 1773075599999, "quote_volume": 148462.51952, "trades": 1239, "taker_buy_base": 487326.7, "taker_buy_quote": 70204.65679 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1438, "high": 0.1442, "low": 0.1431, "close": 0.1439, "volume": 867153.0, "close_time": 1773079199999, "quote_volume": 124585.39748, "trades": 965, "taker_buy_base": 423089.9, "taker_buy_quote": 60799.93657 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1439, "high": 0.1445, "low": 0.143, "close": 0.1434, "volume": 1223030.6, "close_time": 1773082799999, "quote_volume": 175774.82552, "trades": 1225, "taker_buy_base": 617722.1, "taker_buy_quote": 88880.29201 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1435, "high": 0.1467, "low": 0.1433, "close": 0.1444, "volume": 2171910.1, "close_time": 1773086399999, "quote_volume": 315075.40691, "trades": 2560, "taker_buy_base": 1254438.5, "taker_buy_quote": 182074.29066 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1444, "high": 0.1448, "low": 0.1437, "close": 0.1446, "volume": 1226008.1, "close_time": 1773089999999, "quote_volume": 176800.83294, "trades": 1371, "taker_buy_base": 491469.7, "taker_buy_quote": 70907.1398 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1446, "high": 0.1453, "low": 0.1444, "close": 0.1452, "volume": 654144.2, "close_time": 1773093599999, "quote_volume": 94827.80274, "trades": 1052, "taker_buy_base": 302461.8, "taker_buy_quote": 43842.42455 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1452, "high": 0.1452, "low": 0.1435, "close": 0.1437, "volume": 790562.5, "close_time": 1773097199999, "quote_volume": 114013.84784, "trades": 993, "taker_buy_base": 231544.2, "taker_buy_quote": 33420.56976 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1437, "high": 0.1443, "low": 0.1433, "close": 0.1437, "volume": 937975.9, "close_time": 1773100799999, "quote_volume": 134801.10449, "trades": 821, "taker_buy_base": 260118.8, "taker_buy_quote": 37430.84388 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1437, "high": 0.1455, "low": 0.1432, "close": 0.145, "volume": 592563.6, "close_time": 1773104399999, "quote_volume": 85521.40157, "trades": 828, "taker_buy_base": 364810.1, "taker_buy_quote": 52651.05357 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.1449, "high": 0.1457, "low": 0.1439, "close": 0.1452, "volume": 835123.7, "close_time": 1773107999999, "quote_volume": 121101.69296, "trades": 869, "taker_buy_base": 457561.0, "taker_buy_quote": 66384.48865 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1451, "high": 0.1479, "low": 0.1448, "close": 0.1471, "volume": 2546870.0, "close_time": 1773111599999, "quote_volume": 373088.87886, "trades": 3390, "taker_buy_base": 1428251.6, "taker_buy_quote": 209232.67494 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1471, "high": 0.1476, "low": 0.1457, "close": 0.1458, "volume": 693511.1, "close_time": 1773115199999, "quote_volume": 101702.53126, "trades": 917, "taker_buy_base": 229568.6, "taker_buy_quote": 33698.37767 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1458, "high": 0.1472, "low": 0.1458, "close": 0.147, "volume": 1088252.8, "close_time": 1773118799999, "quote_volume": 159600.79685, "trades": 1114, "taker_buy_base": 595436.3, "taker_buy_quote": 87405.87659 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.147, "high": 0.1474, "low": 0.1457, "close": 0.1458, "volume": 1427199.1, "close_time": 1773122399999, "quote_volume": 209394.49155, "trades": 1461, "taker_buy_base": 764224.8, "taker_buy_quote": 112197.72023 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1459, "high": 0.1461, "low": 0.1452, "close": 0.1459, "volume": 976789.6, "close_time": 1773125999999, "quote_volume": 142385.76005, "trades": 1248, "taker_buy_base": 359638.4, "taker_buy_quote": 52420.95526 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.146, "high": 0.1474, "low": 0.1459, "close": 0.1472, "volume": 1811113.4, "close_time": 1773129599999, "quote_volume": 266036.61312, "trades": 2227, "taker_buy_base": 1023104.5, "taker_buy_quote": 150285.19765 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1473, "high": 0.1486, "low": 0.1473, "close": 0.1479, "volume": 1946460.3, "close_time": 1773133199999, "quote_volume": 288088.5003, "trades": 3430, "taker_buy_base": 1085446.1, "taker_buy_quote": 160653.93505 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1479, "high": 0.1502, "low": 0.1478, "close": 0.1498, "volume": 2009354.7, "close_time": 1773136799999, "quote_volume": 299986.7466, "trades": 2301, "taker_buy_base": 1102983.3, "taker_buy_quote": 164735.71231 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1497, "high": 0.15, "low": 0.1486, "close": 0.1496, "volume": 1240853.5, "close_time": 1773140399999, "quote_volume": 185267.8737, "trades": 1580, "taker_buy_base": 495346.2, "taker_buy_quote": 73949.5325 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1496, "high": 0.1496, "low": 0.1483, "close": 0.1488, "volume": 1249239.0, "close_time": 1773143999999, "quote_volume": 185799.23847, "trades": 1194, "taker_buy_base": 663725.3, "taker_buy_quote": 98738.08229 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1488, "high": 0.1489, "low": 0.1479, "close": 0.1488, "volume": 571614.9, "close_time": 1773147599999, "quote_volume": 84861.6523, "trades": 1083, "taker_buy_base": 254126.9, "taker_buy_quote": 37723.81017 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1488, "high": 0.1501, "low": 0.1472, "close": 0.1482, "volume": 2388540.2, "close_time": 1773151199999, "quote_volume": 355300.25039, "trades": 2936, "taker_buy_base": 1261001.6, "taker_buy_quote": 187826.99755 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1482, "high": 0.1522, "low": 0.1465, "close": 0.1522, "volume": 3539327.0, "close_time": 1773154799999, "quote_volume": 527410.14761, "trades": 4652, "taker_buy_base": 1707441.5, "taker_buy_quote": 255080.42687 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1523, "high": 0.1526, "low": 0.15, "close": 0.1512, "volume": 5362348.4, "close_time": 1773158399999, "quote_volume": 808596.50357, "trades": 4283, "taker_buy_base": 3772568.4, "taker_buy_quote": 568715.15316 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1513, "high": 0.1552, "low": 0.1502, "close": 0.1552, "volume": 9834367.2, "close_time": 1773161999999, "quote_volume": 1501037.81913, "trades": 10275, "taker_buy_base": 5908926.5, "taker_buy_quote": 901519.45426 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1553, "high": 0.1571, "low": 0.1545, "close": 0.1556, "volume": 5726767.4, "close_time": 1773165599999, "quote_volume": 893614.63814, "trades": 8301, "taker_buy_base": 3112836.9, "taker_buy_quote": 485967.04303 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1555, "high": 0.157, "low": 0.1529, "close": 0.1538, "volume": 4781885.4, "close_time": 1773169199999, "quote_volume": 738088.12481, "trades": 7544, "taker_buy_base": 2054754.1, "taker_buy_quote": 317203.33335 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1537, "high": 0.1541, "low": 0.1521, "close": 0.1528, "volume": 3047183.3, "close_time": 1773172799999, "quote_volume": 466540.40931, "trades": 4827, "taker_buy_base": 1141042.4, "taker_buy_quote": 174739.3632 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1528, "high": 0.1539, "low": 0.1524, "close": 0.1527, "volume": 1727033.7, "close_time": 1773176399999, "quote_volume": 264542.75845, "trades": 2931, "taker_buy_base": 1081248.7, "taker_buy_quote": 165620.0559 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1527, "high": 0.1534, "low": 0.151, "close": 0.1516, "volume": 2371875.8, "close_time": 1773179999999, "quote_volume": 361576.85087, "trades": 3842, "taker_buy_base": 1138001.5, "taker_buy_quote": 173549.12291 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1516, "high": 0.1527, "low": 0.1509, "close": 0.1514, "volume": 1279315.0, "close_time": 1773183599999, "quote_volume": 194228.69049, "trades": 1802, "taker_buy_base": 668402.2, "taker_buy_quote": 101488.90138 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.1514, "high": 0.1547, "low": 0.1514, "close": 0.1544, "volume": 5071779.6, "close_time": 1773187199999, "quote_volume": 776910.50371, "trades": 4852, "taker_buy_base": 3164876.8, "taker_buy_quote": 484798.16152 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1544, "high": 0.1562, "low": 0.1538, "close": 0.1562, "volume": 2320425.0, "close_time": 1773190799999, "quote_volume": 358997.69904, "trades": 3493, "taker_buy_base": 1339351.5, "taker_buy_quote": 207296.07654 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1562, "high": 0.1564, "low": 0.1547, "close": 0.1563, "volume": 1033438.7, "close_time": 1773194399999, "quote_volume": 160729.9778, "trades": 1670, "taker_buy_base": 492619.2, "taker_buy_quote": 76600.60403 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.1562, "high": 0.1563, "low": 0.1542, "close": 0.1553, "volume": 1829823.0, "close_time": 1773197999999, "quote_volume": 283883.34064, "trades": 2295, "taker_buy_base": 873706.8, "taker_buy_quote": 135509.85192 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1553, "high": 0.156, "low": 0.1537, "close": 0.1538, "volume": 1002109.6, "close_time": 1773201599999, "quote_volume": 154777.79547, "trades": 1489, "taker_buy_base": 451834.8, "taker_buy_quote": 69813.78866 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1538, "high": 0.1576, "low": 0.153, "close": 0.1575, "volume": 1953797.0, "close_time": 1773205199999, "quote_volume": 303522.99752, "trades": 3143, "taker_buy_base": 1221847.4, "taker_buy_quote": 190037.98958 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.1575, "high": 0.158, "low": 0.155, "close": 0.1551, "volume": 4139256.3, "close_time": 1773208799999, "quote_volume": 650063.08019, "trades": 6383, "taker_buy_base": 2095099.0, "taker_buy_quote": 329218.37906 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1551, "high": 0.1579, "low": 0.1545, "close": 0.1578, "volume": 3096058.4, "close_time": 1773212399999, "quote_volume": 485394.76226, "trades": 4515, "taker_buy_base": 1813914.3, "taker_buy_quote": 284412.17613 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1578, "high": 0.16, "low": 0.1572, "close": 0.1588, "volume": 4267621.2, "close_time": 1773215999999, "quote_volume": 678399.24329, "trades": 6710, "taker_buy_base": 2449250.1, "taker_buy_quote": 389433.74056 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1588, "high": 0.1591, "low": 0.1561, "close": 0.1581, "volume": 2916856.1, "close_time": 1773219599999, "quote_volume": 458768.85916, "trades": 4150, "taker_buy_base": 1292968.7, "taker_buy_quote": 203347.90588 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.158, "high": 0.158, "low": 0.1555, "close": 0.1561, "volume": 3225055.6, "close_time": 1773223199999, "quote_volume": 505162.02578, "trades": 5491, "taker_buy_base": 1554017.7, "taker_buy_quote": 243558.46219 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1561, "high": 0.1609, "low": 0.1559, "close": 0.1603, "volume": 4083018.4, "close_time": 1773226799999, "quote_volume": 648487.49572, "trades": 5847, "taker_buy_base": 2217701.2, "taker_buy_quote": 352350.04642 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1604, "high": 0.1641, "low": 0.16, "close": 0.1631, "volume": 5717400.3, "close_time": 1773230399999, "quote_volume": 928038.47495, "trades": 8146, "taker_buy_base": 3197526.9, "taker_buy_quote": 519298.50425 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.163, "high": 0.1651, "low": 0.1608, "close": 0.1613, "volume": 5241856.7, "close_time": 1773233999999, "quote_volume": 853417.60315, "trades": 6761, "taker_buy_base": 2733707.7, "taker_buy_quote": 445207.17066 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1614, "high": 0.1631, "low": 0.159, "close": 0.1607, "volume": 4635761.9, "close_time": 1773237599999, "quote_volume": 748960.06753, "trades": 7051, "taker_buy_base": 2359366.7, "taker_buy_quote": 381505.5585 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1606, "high": 0.1623, "low": 0.1601, "close": 0.1609, "volume": 2541011.0, "close_time": 1773241199999, "quote_volume": 409221.13447, "trades": 3927, "taker_buy_base": 1451465.2, "taker_buy_quote": 233844.38657 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1609, "high": 0.1622, "low": 0.1585, "close": 0.1592, "volume": 3293557.2, "close_time": 1773244799999, "quote_volume": 527491.14158, "trades": 5573, "taker_buy_base": 1714081.9, "taker_buy_quote": 274719.33986 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1592, "high": 0.16, "low": 0.1572, "close": 0.1587, "volume": 3085665.9, "close_time": 1773248399999, "quote_volume": 488984.32746, "trades": 4653, "taker_buy_base": 1611311.9, "taker_buy_quote": 255328.10314 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1587, "high": 0.1593, "low": 0.1564, "close": 0.1587, "volume": 3230558.4, "close_time": 1773251999999, "quote_volume": 511366.94238, "trades": 7138, "taker_buy_base": 1362645.6, "taker_buy_quote": 215976.01603 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1587, "high": 0.1603, "low": 0.1577, "close": 0.16, "volume": 2148000.9, "close_time": 1773255599999, "quote_volume": 341077.30501, "trades": 3068, "taker_buy_base": 1333874.3, "taker_buy_quote": 211929.93103 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1599, "high": 0.161, "low": 0.159, "close": 0.1602, "volume": 1354027.3, "close_time": 1773259199999, "quote_volume": 216661.36023, "trades": 2504, "taker_buy_base": 813960.8, "taker_buy_quote": 130320.85345 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1602, "high": 0.1609, "low": 0.1593, "close": 0.1603, "volume": 1471017.8, "close_time": 1773262799999, "quote_volume": 235602.51064, "trades": 1891, "taker_buy_base": 633447.8, "taker_buy_quote": 101450.42137 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1605, "high": 0.1613, "low": 0.1591, "close": 0.1612, "volume": 721648.0, "close_time": 1773266399999, "quote_volume": 115637.52385, "trades": 1263, "taker_buy_base": 363052.0, "taker_buy_quote": 58227.77077 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1612, "high": 0.1621, "low": 0.1609, "close": 0.162, "volume": 796333.2, "close_time": 1773269999999, "quote_volume": 128620.32722, "trades": 1756, "taker_buy_base": 447221.6, "taker_buy_quote": 72247.4529 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.162, "high": 0.1621, "low": 0.1593, "close": 0.1605, "volume": 1693890.2, "close_time": 1773273599999, "quote_volume": 272216.13638, "trades": 1810, "taker_buy_base": 626317.8, "taker_buy_quote": 100587.1121 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1605, "high": 0.1616, "low": 0.1593, "close": 0.1605, "volume": 2296014.8, "close_time": 1773277199999, "quote_volume": 368053.23293, "trades": 2824, "taker_buy_base": 851565.5, "taker_buy_quote": 136568.13892 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1605, "high": 0.1605, "low": 0.1587, "close": 0.1594, "volume": 1704537.0, "close_time": 1773280799999, "quote_volume": 271385.97919, "trades": 2380, "taker_buy_base": 768909.4, "taker_buy_quote": 122411.30611 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1594, "high": 0.1601, "low": 0.1586, "close": 0.1593, "volume": 1497721.2, "close_time": 1773284399999, "quote_volume": 238509.88691, "trades": 1872, "taker_buy_base": 653489.3, "taker_buy_quote": 104052.26172 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1593, "high": 0.16, "low": 0.1583, "close": 0.1589, "volume": 803615.9, "close_time": 1773287999999, "quote_volume": 128061.531, "trades": 1699, "taker_buy_base": 405379.4, "taker_buy_quote": 64614.18689 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.159, "high": 0.1599, "low": 0.1582, "close": 0.1584, "volume": 745567.7, "close_time": 1773291599999, "quote_volume": 118592.08576, "trades": 1114, "taker_buy_base": 306253.1, "taker_buy_quote": 48748.98269 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1584, "high": 0.1587, "low": 0.1562, "close": 0.1581, "volume": 1354210.8, "close_time": 1773295199999, "quote_volume": 212874.33597, "trades": 1294, "taker_buy_base": 384034.3, "taker_buy_quote": 60433.91561 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1581, "high": 0.1585, "low": 0.1572, "close": 0.1575, "volume": 1253446.1, "close_time": 1773298799999, "quote_volume": 197626.48881, "trades": 1433, "taker_buy_base": 589813.4, "taker_buy_quote": 92995.28897 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1576, "high": 0.1582, "low": 0.1569, "close": 0.1578, "volume": 1225850.5, "close_time": 1773302399999, "quote_volume": 193033.96167, "trades": 1989, "taker_buy_base": 772349.7, "taker_buy_quote": 121670.27111 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1578, "high": 0.1594, "low": 0.1572, "close": 0.1585, "volume": 2844548.5, "close_time": 1773305999999, "quote_volume": 450346.77509, "trades": 2884, "taker_buy_base": 1623437.6, "taker_buy_quote": 257082.16843 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1585, "high": 0.1602, "low": 0.1576, "close": 0.1589, "volume": 1529449.2, "close_time": 1773309599999, "quote_volume": 242595.68784, "trades": 1904, "taker_buy_base": 633521.4, "taker_buy_quote": 100487.82736 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1589, "high": 0.1611, "low": 0.1589, "close": 0.1604, "volume": 1429123.3, "close_time": 1773313199999, "quote_volume": 228975.82767, "trades": 2053, "taker_buy_base": 691671.7, "taker_buy_quote": 110837.37303 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1604, "high": 0.1604, "low": 0.1592, "close": 0.1601, "volume": 1130569.3, "close_time": 1773316799999, "quote_volume": 180626.10201, "trades": 1651, "taker_buy_base": 537619.0, "taker_buy_quote": 85909.84314 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1601, "high": 0.1608, "low": 0.1594, "close": 0.1599, "volume": 837212.8, "close_time": 1773320399999, "quote_volume": 134227.51656, "trades": 1285, "taker_buy_base": 376860.4, "taker_buy_quote": 60422.98561 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.16, "high": 0.163, "low": 0.1596, "close": 0.1609, "volume": 2182707.9, "close_time": 1773323999999, "quote_volume": 351496.5667, "trades": 2922, "taker_buy_base": 1273412.1, "taker_buy_quote": 205229.97366 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.161, "high": 0.1616, "low": 0.1579, "close": 0.1589, "volume": 1810822.3, "close_time": 1773327599999, "quote_volume": 288635.8823, "trades": 2444, "taker_buy_base": 767583.4, "taker_buy_quote": 122541.73884 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1588, "high": 0.161, "low": 0.1587, "close": 0.1604, "volume": 1590064.3, "close_time": 1773331199999, "quote_volume": 254616.7766, "trades": 2281, "taker_buy_base": 632168.6, "taker_buy_quote": 101262.59493 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1603, "high": 0.1622, "low": 0.1596, "close": 0.1615, "volume": 1306315.1, "close_time": 1773334799999, "quote_volume": 210370.82446, "trades": 1647, "taker_buy_base": 637779.7, "taker_buy_quote": 102870.24741 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1615, "high": 0.1624, "low": 0.1607, "close": 0.162, "volume": 1449999.2, "close_time": 1773338399999, "quote_volume": 234112.21605, "trades": 1528, "taker_buy_base": 1014782.6, "taker_buy_quote": 163857.95415 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1621, "high": 0.1632, "low": 0.161, "close": 0.1621, "volume": 2218796.1, "close_time": 1773341999999, "quote_volume": 360015.61607, "trades": 3213, "taker_buy_base": 1077298.1, "taker_buy_quote": 174775.06126 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1621, "high": 0.165, "low": 0.1615, "close": 0.1636, "volume": 4923300.0, "close_time": 1773345599999, "quote_volume": 806050.29525, "trades": 7085, "taker_buy_base": 2928707.0, "taker_buy_quote": 479288.25047 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1635, "high": 0.1682, "low": 0.1632, "close": 0.1675, "volume": 6797407.8, "close_time": 1773349199999, "quote_volume": 1129684.38015, "trades": 9057, "taker_buy_base": 3841259.0, "taker_buy_quote": 637738.55371 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1675, "high": 0.1728, "low": 0.1666, "close": 0.17, "volume": 7127158.8, "close_time": 1773352799999, "quote_volume": 1214243.7647, "trades": 10149, "taker_buy_base": 3613692.9, "taker_buy_quote": 615515.01785 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.17, "high": 0.1725, "low": 0.1694, "close": 0.1717, "volume": 4368003.1, "close_time": 1773356399999, "quote_volume": 747005.06905, "trades": 6073, "taker_buy_base": 2525287.9, "taker_buy_quote": 431712.9436 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1717, "high": 0.1779, "low": 0.1715, "close": 0.1773, "volume": 8896457.7, "close_time": 1773359999999, "quote_volume": 1557686.08885, "trades": 12886, "taker_buy_base": 4876393.9, "taker_buy_quote": 853238.32661 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1773, "high": 0.1879, "low": 0.1757, "close": 0.1848, "volume": 22680122.1, "close_time": 1773363599999, "quote_volume": 4157050.29764, "trades": 36817, "taker_buy_base": 12749855.6, "taker_buy_quote": 2337529.04339 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1848, "high": 0.19, "low": 0.1842, "close": 0.1867, "volume": 10912044.7, "close_time": 1773367199999, "quote_volume": 2039970.2956, "trades": 23019, "taker_buy_base": 5856827.4, "taker_buy_quote": 1094996.17693 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1868, "high": 0.1876, "low": 0.1835, "close": 0.1848, "volume": 7124675.4, "close_time": 1773370799999, "quote_volume": 1320998.53812, "trades": 19332, "taker_buy_base": 3228064.5, "taker_buy_quote": 598359.20368 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1848, "high": 0.1899, "low": 0.184, "close": 0.1888, "volume": 5953448.8, "close_time": 1773374399999, "quote_volume": 1113312.84556, "trades": 11175, "taker_buy_base": 3246506.8, "taker_buy_quote": 607691.21663 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1887, "high": 0.1912, "low": 0.1872, "close": 0.1883, "volume": 5265381.5, "close_time": 1773377999999, "quote_volume": 995788.42502, "trades": 10595, "taker_buy_base": 2671075.1, "taker_buy_quote": 505454.8495 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1883, "high": 0.1944, "low": 0.1875, "close": 0.1907, "volume": 7719260.2, "close_time": 1773381599999, "quote_volume": 1475370.11919, "trades": 14549, "taker_buy_base": 4090053.9, "taker_buy_quote": 781871.11526 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1908, "high": 0.1923, "low": 0.1816, "close": 0.1821, "volume": 10163171.8, "close_time": 1773385199999, "quote_volume": 1901435.82106, "trades": 17046, "taker_buy_base": 4312478.2, "taker_buy_quote": 806424.4144 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1821, "high": 0.1835, "low": 0.1778, "close": 0.1793, "volume": 8051270.0, "close_time": 1773388799999, "quote_volume": 1452231.80001, "trades": 13237, "taker_buy_base": 3739380.5, "taker_buy_quote": 674847.28098 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1792, "high": 0.1826, "low": 0.1776, "close": 0.1804, "volume": 4625060.8, "close_time": 1773392399999, "quote_volume": 832204.37403, "trades": 8507, "taker_buy_base": 1986278.7, "taker_buy_quote": 357521.08285 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1803, "high": 0.1836, "low": 0.1795, "close": 0.1824, "volume": 3139590.0, "close_time": 1773395999999, "quote_volume": 570136.29469, "trades": 6481, "taker_buy_base": 1445831.9, "taker_buy_quote": 262498.51745 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1823, "high": 0.1846, "low": 0.1822, "close": 0.1834, "volume": 4121923.6, "close_time": 1773399599999, "quote_volume": 756074.40908, "trades": 7396, "taker_buy_base": 2385250.0, "taker_buy_quote": 437572.59371 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1835, "high": 0.185, "low": 0.1801, "close": 0.1807, "volume": 3474090.2, "close_time": 1773403199999, "quote_volume": 632102.28268, "trades": 7075, "taker_buy_base": 1474985.1, "taker_buy_quote": 268801.96116 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1807, "high": 0.1836, "low": 0.1799, "close": 0.1831, "volume": 3535506.5, "close_time": 1773406799999, "quote_volume": 643050.89358, "trades": 6828, "taker_buy_base": 1871336.7, "taker_buy_quote": 340410.96736 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1832, "high": 0.1846, "low": 0.1823, "close": 0.1831, "volume": 5368777.3, "close_time": 1773410399999, "quote_volume": 985351.85816, "trades": 7908, "taker_buy_base": 2326846.4, "taker_buy_quote": 427102.06845 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1831, "high": 0.1838, "low": 0.1802, "close": 0.1813, "volume": 3496728.3, "close_time": 1773413999999, "quote_volume": 636308.26312, "trades": 6663, "taker_buy_base": 1603442.6, "taker_buy_quote": 292147.59804 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1812, "high": 0.1818, "low": 0.178, "close": 0.1793, "volume": 3876647.9, "close_time": 1773417599999, "quote_volume": 698331.98799, "trades": 6799, "taker_buy_base": 1839237.1, "taker_buy_quote": 331557.9976 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1793, "high": 0.1796, "low": 0.1763, "close": 0.1771, "volume": 5163570.7, "close_time": 1773421199999, "quote_volume": 916209.43745, "trades": 8736, "taker_buy_base": 2378398.2, "taker_buy_quote": 422067.19352 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1771, "high": 0.1772, "low": 0.1733, "close": 0.1741, "volume": 4342244.6, "close_time": 1773424799999, "quote_volume": 759733.36018, "trades": 6258, "taker_buy_base": 1878061.1, "taker_buy_quote": 328775.50942 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1739, "high": 0.1771, "low": 0.1739, "close": 0.1765, "volume": 1955348.4, "close_time": 1773428399999, "quote_volume": 342998.30398, "trades": 3396, "taker_buy_base": 927009.4, "taker_buy_quote": 162622.3262 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1765, "high": 0.1777, "low": 0.1761, "close": 0.1773, "volume": 1627595.5, "close_time": 1773431999999, "quote_volume": 288160.73398, "trades": 2396, "taker_buy_base": 964170.7, "taker_buy_quote": 170696.76234 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1773, "high": 0.1778, "low": 0.1765, "close": 0.1772, "volume": 1337762.5, "close_time": 1773435599999, "quote_volume": 237097.32563, "trades": 2171, "taker_buy_base": 689441.6, "taker_buy_quote": 122241.01789 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1772, "high": 0.1794, "low": 0.1762, "close": 0.1775, "volume": 2225025.5, "close_time": 1773439199999, "quote_volume": 395327.56375, "trades": 3349, "taker_buy_base": 1371944.1, "taker_buy_quote": 243634.1086 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1775, "high": 0.1778, "low": 0.1759, "close": 0.1772, "volume": 1693418.5, "close_time": 1773442799999, "quote_volume": 298876.09551, "trades": 3113, "taker_buy_base": 603862.7, "taker_buy_quote": 106588.25011 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1771, "high": 0.1789, "low": 0.1767, "close": 0.1782, "volume": 1699271.0, "close_time": 1773446399999, "quote_volume": 302382.36912, "trades": 2949, "taker_buy_base": 872135.4, "taker_buy_quote": 155206.61263 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1781, "high": 0.1794, "low": 0.1766, "close": 0.177, "volume": 2718744.5, "close_time": 1773449999999, "quote_volume": 484736.23802, "trades": 5423, "taker_buy_base": 1489684.9, "taker_buy_quote": 265737.44606 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1769, "high": 0.1795, "low": 0.1767, "close": 0.1781, "volume": 1698154.1, "close_time": 1773453599999, "quote_volume": 302720.62, "trades": 3224, "taker_buy_base": 952617.1, "taker_buy_quote": 169929.1498 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.178, "high": 0.1812, "low": 0.1779, "close": 0.1797, "volume": 2054976.5, "close_time": 1773457199999, "quote_volume": 369918.53452, "trades": 3780, "taker_buy_base": 1282049.8, "taker_buy_quote": 230825.06607 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1796, "high": 0.1832, "low": 0.1794, "close": 0.1824, "volume": 1688299.4, "close_time": 1773460799999, "quote_volume": 307432.32837, "trades": 4139, "taker_buy_base": 1014723.7, "taker_buy_quote": 184733.77743 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1823, "high": 0.1846, "low": 0.1807, "close": 0.1819, "volume": 3336545.5, "close_time": 1773464399999, "quote_volume": 609021.13644, "trades": 4923, "taker_buy_base": 1614886.4, "taker_buy_quote": 294747.88363 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1819, "high": 0.1826, "low": 0.1799, "close": 0.1816, "volume": 1383985.5, "close_time": 1773467999999, "quote_volume": 250558.28555, "trades": 2803, "taker_buy_base": 708960.2, "taker_buy_quote": 128263.73261 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1815, "high": 0.1819, "low": 0.1786, "close": 0.1802, "volume": 2217240.0, "close_time": 1773471599999, "quote_volume": 399160.32404, "trades": 4073, "taker_buy_base": 924380.6, "taker_buy_quote": 166510.15576 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1802, "high": 0.1808, "low": 0.1778, "close": 0.1782, "volume": 1259941.4, "close_time": 1773475199999, "quote_volume": 225619.21652, "trades": 2525, "taker_buy_base": 635157.5, "taker_buy_quote": 113675.71557 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1782, "high": 0.1792, "low": 0.1776, "close": 0.1788, "volume": 1018840.5, "close_time": 1773478799999, "quote_volume": 181651.35876, "trades": 2017, "taker_buy_base": 448611.0, "taker_buy_quote": 80023.72545 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1789, "high": 0.1796, "low": 0.177, "close": 0.1773, "volume": 928617.1, "close_time": 1773482399999, "quote_volume": 165046.49035, "trades": 1704, "taker_buy_base": 259211.3, "taker_buy_quote": 46142.63806 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1772, "high": 0.1774, "low": 0.1758, "close": 0.1764, "volume": 1409447.7, "close_time": 1773485999999, "quote_volume": 248536.56168, "trades": 2721, "taker_buy_base": 669409.7, "taker_buy_quote": 118020.36938 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1764, "high": 0.1772, "low": 0.1746, "close": 0.1748, "volume": 1358274.8, "close_time": 1773489599999, "quote_volume": 238541.51609, "trades": 2149, "taker_buy_base": 509321.6, "taker_buy_quote": 89520.56573 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1748, "high": 0.1766, "low": 0.1746, "close": 0.1761, "volume": 1083180.5, "close_time": 1773493199999, "quote_volume": 190049.28623, "trades": 2272, "taker_buy_base": 614251.9, "taker_buy_quote": 107789.67952 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.176, "high": 0.1767, "low": 0.1752, "close": 0.1764, "volume": 856361.7, "close_time": 1773496799999, "quote_volume": 150758.48429, "trades": 1587, "taker_buy_base": 440252.2, "taker_buy_quote": 77504.83509 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1763, "high": 0.1772, "low": 0.1756, "close": 0.1756, "volume": 1512827.1, "close_time": 1773500399999, "quote_volume": 267108.80546, "trades": 2330, "taker_buy_base": 655798.6, "taker_buy_quote": 115861.6931 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1756, "high": 0.176, "low": 0.1752, "close": 0.1757, "volume": 718941.9, "close_time": 1773503999999, "quote_volume": 126202.50783, "trades": 1174, "taker_buy_base": 351339.1, "taker_buy_quote": 61693.44584 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1756, "high": 0.1766, "low": 0.1754, "close": 0.1764, "volume": 637242.7, "close_time": 1773507599999, "quote_volume": 112292.29486, "trades": 1362, "taker_buy_base": 294028.3, "taker_buy_quote": 51829.59559 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1763, "high": 0.1765, "low": 0.1741, "close": 0.1742, "volume": 1080754.9, "close_time": 1773511199999, "quote_volume": 189016.22048, "trades": 1634, "taker_buy_base": 487316.8, "taker_buy_quote": 85240.34906 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1742, "high": 0.1743, "low": 0.1732, "close": 0.1735, "volume": 1171473.5, "close_time": 1773514799999, "quote_volume": 203608.47473, "trades": 1533, "taker_buy_base": 524908.0, "taker_buy_quote": 91253.46219 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1734, "high": 0.1749, "low": 0.1728, "close": 0.174, "volume": 1040866.7, "close_time": 1773518399999, "quote_volume": 181122.61857, "trades": 1598, "taker_buy_base": 412696.8, "taker_buy_quote": 71851.63439 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.174, "high": 0.175, "low": 0.1733, "close": 0.1746, "volume": 737390.6, "close_time": 1773521999999, "quote_volume": 128386.643, "trades": 1274, "taker_buy_base": 382419.2, "taker_buy_quote": 66583.54055 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1746, "high": 0.1757, "low": 0.1741, "close": 0.1757, "volume": 1150413.3, "close_time": 1773525599999, "quote_volume": 201082.02744, "trades": 1650, "taker_buy_base": 587695.3, "taker_buy_quote": 102778.14822 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1758, "high": 0.1766, "low": 0.1751, "close": 0.1766, "volume": 957098.8, "close_time": 1773529199999, "quote_volume": 168529.27926, "trades": 1545, "taker_buy_base": 527402.4, "taker_buy_quote": 92890.50178 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1766, "high": 0.1796, "low": 0.1766, "close": 0.1788, "volume": 2921383.4, "close_time": 1773532799999, "quote_volume": 521070.62164, "trades": 4269, "taker_buy_base": 1304558.4, "taker_buy_quote": 232555.07914 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1788, "high": 0.1803, "low": 0.1778, "close": 0.1803, "volume": 2980517.6, "close_time": 1773536399999, "quote_volume": 533440.37435, "trades": 4381, "taker_buy_base": 1656156.0, "taker_buy_quote": 296504.56114 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1802, "high": 0.1847, "low": 0.1802, "close": 0.1844, "volume": 4484899.6, "close_time": 1773539999999, "quote_volume": 820967.56748, "trades": 7411, "taker_buy_base": 2341270.6, "taker_buy_quote": 428688.9745 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1844, "high": 0.1921, "low": 0.1844, "close": 0.1911, "volume": 6153565.4, "close_time": 1773543599999, "quote_volume": 1160308.07985, "trades": 11316, "taker_buy_base": 3305888.8, "taker_buy_quote": 623120.99787 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.191, "high": 0.1945, "low": 0.1877, "close": 0.1908, "volume": 7095383.4, "close_time": 1773547199999, "quote_volume": 1356156.78022, "trades": 12706, "taker_buy_base": 3505087.5, "taker_buy_quote": 669780.50404 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1908, "high": 0.1934, "low": 0.1891, "close": 0.1912, "volume": 3655505.4, "close_time": 1773550799999, "quote_volume": 699464.77052, "trades": 7705, "taker_buy_base": 1974063.6, "taker_buy_quote": 377561.11075 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1912, "high": 0.1912, "low": 0.1862, "close": 0.1869, "volume": 3896693.4, "close_time": 1773554399999, "quote_volume": 731894.32248, "trades": 6073, "taker_buy_base": 1878579.6, "taker_buy_quote": 352701.5386 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.187, "high": 0.1881, "low": 0.1849, "close": 0.1865, "volume": 1490137.7, "close_time": 1773557999999, "quote_volume": 277528.45394, "trades": 3050, "taker_buy_base": 656663.3, "taker_buy_quote": 122280.06924 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1865, "high": 0.188, "low": 0.1853, "close": 0.1856, "volume": 1944341.1, "close_time": 1773561599999, "quote_volume": 362449.9704, "trades": 3696, "taker_buy_base": 785730.5, "taker_buy_quote": 146544.8409 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1857, "high": 0.1886, "low": 0.1847, "close": 0.1883, "volume": 2548591.4, "close_time": 1773565199999, "quote_volume": 476199.46347, "trades": 4984, "taker_buy_base": 1365238.1, "taker_buy_quote": 255275.67661 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1884, "high": 0.1922, "low": 0.1878, "close": 0.192, "volume": 4184008.6, "close_time": 1773568799999, "quote_volume": 793458.31881, "trades": 8399, "taker_buy_base": 1928019.3, "taker_buy_quote": 365854.98422 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.192, "high": 0.192, "low": 0.1898, "close": 0.1909, "volume": 2525731.8, "close_time": 1773572399999, "quote_volume": 481946.67751, "trades": 6376, "taker_buy_base": 1235040.5, "taker_buy_quote": 235710.16416 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.191, "high": 0.1914, "low": 0.1895, "close": 0.1909, "volume": 2044556.5, "close_time": 1773575999999, "quote_volume": 389616.67774, "trades": 4924, "taker_buy_base": 1086487.0, "taker_buy_quote": 207054.56584 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1908, "high": 0.2007, "low": 0.1906, "close": 0.196, "volume": 14564037.7, "close_time": 1773579599999, "quote_volume": 2863432.32013, "trades": 30967, "taker_buy_base": 7528637.1, "taker_buy_quote": 1479433.832 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1959, "high": 0.1992, "low": 0.1922, "close": 0.1953, "volume": 8756633.0, "close_time": 1773583199999, "quote_volume": 1712793.42783, "trades": 24560, "taker_buy_base": 4108297.2, "taker_buy_quote": 803612.65595 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1954, "high": 0.1979, "low": 0.1925, "close": 0.1944, "volume": 4132681.6, "close_time": 1773586799999, "quote_volume": 805616.01688, "trades": 9454, "taker_buy_base": 2081944.8, "taker_buy_quote": 406234.83067 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1944, "high": 0.199, "low": 0.192, "close": 0.198, "volume": 6824318.0, "close_time": 1773590399999, "quote_volume": 1334791.48855, "trades": 19166, "taker_buy_base": 3968820.5, "taker_buy_quote": 776516.00866 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.198, "high": 0.2059, "low": 0.1974, "close": 0.1989, "volume": 15053112.8, "close_time": 1773593999999, "quote_volume": 3023526.81182, "trades": 40092, "taker_buy_base": 8136531.0, "taker_buy_quote": 1635650.93877 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.1989, "high": 0.2009, "low": 0.1965, "close": 0.198, "volume": 4803883.7, "close_time": 1773597599999, "quote_volume": 952587.47675, "trades": 13298, "taker_buy_base": 2455474.8, "taker_buy_quote": 487158.41228 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.198, "high": 0.201, "low": 0.1966, "close": 0.1977, "volume": 3209517.1, "close_time": 1773601199999, "quote_volume": 639061.47222, "trades": 10345, "taker_buy_base": 1591764.8, "taker_buy_quote": 316982.66768 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1978, "high": 0.2012, "low": 0.1971, "close": 0.2006, "volume": 4609035.3, "close_time": 1773604799999, "quote_volume": 919641.53441, "trades": 12027, "taker_buy_base": 2115913.6, "taker_buy_quote": 422112.90012 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2006, "high": 0.2028, "low": 0.1993, "close": 0.2014, "volume": 3873489.4, "close_time": 1773608399999, "quote_volume": 779099.76442, "trades": 9847, "taker_buy_base": 2156927.8, "taker_buy_quote": 433827.66469 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.2014, "high": 0.2027, "low": 0.1992, "close": 0.2002, "volume": 2304286.6, "close_time": 1773611999999, "quote_volume": 462871.97972, "trades": 5887, "taker_buy_base": 1037428.7, "taker_buy_quote": 208366.36706 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.2001, "high": 0.2007, "low": 0.1937, "close": 0.1992, "volume": 6904770.1, "close_time": 1773615599999, "quote_volume": 1360460.55903, "trades": 12705, "taker_buy_base": 3230425.6, "taker_buy_quote": 636232.43311 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1993, "high": 0.2, "low": 0.1948, "close": 0.1968, "volume": 3167359.0, "close_time": 1773619199999, "quote_volume": 624305.39951, "trades": 6525, "taker_buy_base": 1415789.0, "taker_buy_quote": 279006.1538 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1969, "high": 0.1987, "low": 0.1947, "close": 0.1957, "volume": 4200676.8, "close_time": 1773622799999, "quote_volume": 825090.5397, "trades": 8272, "taker_buy_base": 2363183.9, "taker_buy_quote": 464510.68587 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1957, "high": 0.1976, "low": 0.1941, "close": 0.1962, "volume": 2040150.8, "close_time": 1773626399999, "quote_volume": 399793.38354, "trades": 5415, "taker_buy_base": 1014070.1, "taker_buy_quote": 198825.27775 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1962, "high": 0.1975, "low": 0.1944, "close": 0.1967, "volume": 2967091.4, "close_time": 1773629999999, "quote_volume": 580996.29085, "trades": 5890, "taker_buy_base": 1253925.3, "taker_buy_quote": 245517.49252 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1966, "high": 0.2007, "low": 0.196, "close": 0.1976, "volume": 3671629.7, "close_time": 1773633599999, "quote_volume": 728607.96247, "trades": 9409, "taker_buy_base": 1826379.0, "taker_buy_quote": 362474.26688 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1975, "high": 0.2001, "low": 0.1974, "close": 0.1997, "volume": 2524916.8, "close_time": 1773637199999, "quote_volume": 502349.86959, "trades": 6910, "taker_buy_base": 1216142.1, "taker_buy_quote": 242007.2872 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1997, "high": 0.2044, "low": 0.1993, "close": 0.2036, "volume": 5407761.2, "close_time": 1773640799999, "quote_volume": 1091193.40941, "trades": 12685, "taker_buy_base": 2764129.4, "taker_buy_quote": 557781.31344 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.2036, "high": 0.207, "low": 0.2017, "close": 0.2054, "volume": 4082049.6, "close_time": 1773644399999, "quote_volume": 833593.44324, "trades": 10138, "taker_buy_base": 2033015.0, "taker_buy_quote": 415444.91486 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.2054, "high": 0.2125, "low": 0.2054, "close": 0.2075, "volume": 9662349.9, "close_time": 1773647999999, "quote_volume": 2024591.04475, "trades": 24864, "taker_buy_base": 4657885.8, "taker_buy_quote": 976177.10393 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2075, "high": 0.2141, "low": 0.2074, "close": 0.2094, "volume": 7889194.3, "close_time": 1773651599999, "quote_volume": 1669033.29548, "trades": 22308, "taker_buy_base": 4070596.0, "taker_buy_quote": 861210.65572 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.2094, "high": 0.2118, "low": 0.2053, "close": 0.2076, "volume": 6842662.0, "close_time": 1773655199999, "quote_volume": 1425975.07228, "trades": 16866, "taker_buy_base": 3634656.3, "taker_buy_quote": 757670.46476 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.2077, "high": 0.2138, "low": 0.2074, "close": 0.2135, "volume": 3700922.9, "close_time": 1773658799999, "quote_volume": 780107.48733, "trades": 12189, "taker_buy_base": 2012538.6, "taker_buy_quote": 424341.87965 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.2134, "high": 0.22, "low": 0.2123, "close": 0.2187, "volume": 12386474.1, "close_time": 1773662399999, "quote_volume": 2674068.58511, "trades": 29775, "taker_buy_base": 6605266.4, "taker_buy_quote": 1426323.3408 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2187, "high": 0.2296, "low": 0.2182, "close": 0.2225, "volume": 17980785.6, "close_time": 1773665999999, "quote_volume": 4017866.2532, "trades": 49140, "taker_buy_base": 9040684.8, "taker_buy_quote": 2020244.47337 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.2224, "high": 0.2284, "low": 0.2173, "close": 0.2264, "volume": 11322054.9, "close_time": 1773669599999, "quote_volume": 2523659.28529, "trades": 31276, "taker_buy_base": 5778745.2, "taker_buy_quote": 1289001.61637 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.2265, "high": 0.2292, "low": 0.2191, "close": 0.2266, "volume": 10734345.9, "close_time": 1773673199999, "quote_volume": 2405589.79658, "trades": 32206, "taker_buy_base": 5947881.4, "taker_buy_quote": 1332852.13566 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.2267, "high": 0.2327, "low": 0.2244, "close": 0.2304, "volume": 13233847.1, "close_time": 1773676799999, "quote_volume": 3015616.14682, "trades": 35541, "taker_buy_base": 7308934.8, "taker_buy_quote": 1664471.70058 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2305, "high": 0.2482, "low": 0.2295, "close": 0.2471, "volume": 22701731.1, "close_time": 1773680399999, "quote_volume": 5439077.10287, "trades": 74967, "taker_buy_base": 12390341.3, "taker_buy_quote": 2968902.17882 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.2471, "high": 0.2569, "low": 0.2434, "close": 0.2467, "volume": 19975044.4, "close_time": 1773683999999, "quote_volume": 4996394.23064, "trades": 68321, "taker_buy_base": 9808949.9, "taker_buy_quote": 2451974.3523 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.2467, "high": 0.2561, "low": 0.2377, "close": 0.2403, "volume": 19072802.4, "close_time": 1773687599999, "quote_volume": 4686835.6572, "trades": 66740, "taker_buy_base": 9274995.3, "taker_buy_quote": 2281122.36926 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.2403, "high": 0.244, "low": 0.2337, "close": 0.2359, "volume": 11547983.7, "close_time": 1773691199999, "quote_volume": 2752538.75846, "trades": 43101, "taker_buy_base": 5860493.0, "taker_buy_quote": 1396979.85879 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.2359, "high": 0.2444, "low": 0.2352, "close": 0.2391, "volume": 9144219.7, "close_time": 1773694799999, "quote_volume": 2195425.08395, "trades": 23538, "taker_buy_base": 4302629.7, "taker_buy_quote": 1033746.57737 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.2391, "high": 0.2536, "low": 0.2377, "close": 0.2433, "volume": 17005082.3, "close_time": 1773698399999, "quote_volume": 4201123.4814, "trades": 41339, "taker_buy_base": 7399632.6, "taker_buy_quote": 1829330.68681 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.2434, "high": 0.2449, "low": 0.2392, "close": 0.2426, "volume": 10987972.5, "close_time": 1773701999999, "quote_volume": 2653378.84579, "trades": 27968, "taker_buy_base": 6497992.3, "taker_buy_quote": 1568136.59656 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.2427, "high": 0.2427, "low": 0.237, "close": 0.2379, "volume": 6099238.3, "close_time": 1773705599999, "quote_volume": 1457345.60766, "trades": 17053, "taker_buy_base": 2865927.6, "taker_buy_quote": 684921.67805 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.238, "high": 0.2396, "low": 0.2312, "close": 0.2342, "volume": 8166149.6, "close_time": 1773709199999, "quote_volume": 1915664.07599, "trades": 29875, "taker_buy_base": 3376351.0, "taker_buy_quote": 792376.15543 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.2342, "high": 0.2367, "low": 0.2312, "close": 0.2343, "volume": 7220444.9, "close_time": 1773712799999, "quote_volume": 1686079.9476, "trades": 24485, "taker_buy_base": 3702098.5, "taker_buy_quote": 864718.76034 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.2344, "high": 0.2375, "low": 0.2332, "close": 0.2339, "volume": 3103005.9, "close_time": 1773716399999, "quote_volume": 729764.55576, "trades": 11184, "taker_buy_base": 1498440.6, "taker_buy_quote": 352349.54702 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.2339, "high": 0.234, "low": 0.2287, "close": 0.2312, "volume": 3663848.4, "close_time": 1773719999999, "quote_volume": 846119.16358, "trades": 11502, "taker_buy_base": 1575791.4, "taker_buy_quote": 364064.46329 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2312, "high": 0.2334, "low": 0.2266, "close": 0.2331, "volume": 4194380.4, "close_time": 1773723599999, "quote_volume": 961720.46437, "trades": 14646, "taker_buy_base": 1863088.9, "taker_buy_quote": 427674.88823 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.2331, "high": 0.234, "low": 0.2291, "close": 0.2299, "volume": 3539467.1, "close_time": 1773727199999, "quote_volume": 819583.80513, "trades": 12798, "taker_buy_base": 1595485.6, "taker_buy_quote": 369713.87741 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.23, "high": 0.2334, "low": 0.2284, "close": 0.2319, "volume": 3518778.4, "close_time": 1773730799999, "quote_volume": 814954.18926, "trades": 11303, "taker_buy_base": 1738002.6, "taker_buy_quote": 402364.59706 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.2318, "high": 0.2396, "low": 0.2318, "close": 0.2342, "volume": 7846145.6, "close_time": 1773734399999, "quote_volume": 1856233.32859, "trades": 25181, "taker_buy_base": 4527774.2, "taker_buy_quote": 1071005.11313 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.2343, "high": 0.2405, "low": 0.2318, "close": 0.2402, "volume": 6958727.8, "close_time": 1773737999999, "quote_volume": 1646907.51947, "trades": 19707, "taker_buy_base": 4023969.3, "taker_buy_quote": 953919.7645 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.2402, "high": 0.2419, "low": 0.2349, "close": 0.238, "volume": 6059299.9, "close_time": 1773741599999, "quote_volume": 1444051.07527, "trades": 21848, "taker_buy_base": 3006219.8, "taker_buy_quote": 716633.96206 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.238, "high": 0.2405, "low": 0.236, "close": 0.2385, "volume": 4380061.1, "close_time": 1773745199999, "quote_volume": 1043598.35422, "trades": 14746, "taker_buy_base": 2102981.1, "taker_buy_quote": 501529.79768 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.2386, "high": 0.2424, "low": 0.2318, "close": 0.233, "volume": 6875473.4, "close_time": 1773748799999, "quote_volume": 1638945.22413, "trades": 23628, "taker_buy_base": 3255033.4, "taker_buy_quote": 775719.18986 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2329, "high": 0.2336, "low": 0.2265, "close": 0.231, "volume": 8132011.4, "close_time": 1773752399999, "quote_volume": 1870272.77759, "trades": 20468, "taker_buy_base": 3668860.2, "taker_buy_quote": 844043.02217 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.231, "high": 0.2388, "low": 0.2304, "close": 0.2336, "volume": 6957933.7, "close_time": 1773755999999, "quote_volume": 1635778.71051, "trades": 17525, "taker_buy_base": 3562158.9, "taker_buy_quote": 837196.2928 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.2337, "high": 0.2341, "low": 0.231, "close": 0.2333, "volume": 2978896.9, "close_time": 1773759599999, "quote_volume": 692630.44852, "trades": 11285, "taker_buy_base": 1386448.2, "taker_buy_quote": 322356.43416 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.2333, "high": 0.2347, "low": 0.2269, "close": 0.2301, "volume": 4663599.0, "close_time": 1773763199999, "quote_volume": 1071452.8006, "trades": 11225, "taker_buy_base": 2116952.7, "taker_buy_quote": 486216.25549 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2301, "high": 0.2312, "low": 0.227, "close": 0.2296, "volume": 3565956.8, "close_time": 1773766799999, "quote_volume": 816600.43482, "trades": 8993, "taker_buy_base": 1788948.8, "taker_buy_quote": 409596.59348 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.2297, "high": 0.2344, "low": 0.2295, "close": 0.2329, "volume": 2915310.2, "close_time": 1773770399999, "quote_volume": 677503.06599, "trades": 8107, "taker_buy_base": 1579631.0, "taker_buy_quote": 367306.32981 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.2328, "high": 0.236, "low": 0.2313, "close": 0.2322, "volume": 3264757.8, "close_time": 1773773999999, "quote_volume": 763261.28462, "trades": 7720, "taker_buy_base": 1522086.3, "taker_buy_quote": 356077.10721 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.2322, "high": 0.2349, "low": 0.231, "close": 0.2338, "volume": 2408023.6, "close_time": 1773777599999, "quote_volume": 560574.60149, "trades": 5631, "taker_buy_base": 1028737.7, "taker_buy_quote": 239638.5394 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.2338, "high": 0.2399, "low": 0.2338, "close": 0.239, "volume": 3443875.5, "close_time": 1773781199999, "quote_volume": 815666.659, "trades": 7650, "taker_buy_base": 2257911.6, "taker_buy_quote": 535016.86287 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.239, "high": 0.2435, "low": 0.2367, "close": 0.2427, "volume": 3256890.9, "close_time": 1773784799999, "quote_volume": 780877.91024, "trades": 9842, "taker_buy_base": 1620725.9, "taker_buy_quote": 388729.91274 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.2427, "high": 0.2459, "low": 0.2374, "close": 0.2393, "volume": 4389191.5, "close_time": 1773788399999, "quote_volume": 1056856.07882, "trades": 13200, "taker_buy_base": 2177925.4, "taker_buy_quote": 524678.15196 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.2393, "high": 0.2417, "low": 0.2384, "close": 0.2407, "volume": 1758876.1, "close_time": 1773791999999, "quote_volume": 422013.77153, "trades": 6448, "taker_buy_base": 960434.7, "taker_buy_quote": 230380.65832 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2407, "high": 0.2441, "low": 0.2331, "close": 0.2366, "volume": 5752583.2, "close_time": 1773795599999, "quote_volume": 1371729.17141, "trades": 22457, "taker_buy_base": 2439427.3, "taker_buy_quote": 581816.41163 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.2366, "high": 0.239, "low": 0.2315, "close": 0.2322, "volume": 3948501.4, "close_time": 1773799199999, "quote_volume": 927195.45555, "trades": 10982, "taker_buy_base": 1837140.6, "taker_buy_quote": 431572.3671 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.2322, "high": 0.2368, "low": 0.2321, "close": 0.2354, "volume": 2349843.6, "close_time": 1773802799999, "quote_volume": 550453.70988, "trades": 7091, "taker_buy_base": 1374109.5, "taker_buy_quote": 321892.44618 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.2354, "high": 0.2368, "low": 0.2343, "close": 0.2357, "volume": 1461988.0, "close_time": 1773806399999, "quote_volume": 344500.91575, "trades": 5300, "taker_buy_base": 678233.5, "taker_buy_quote": 159829.2727 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.2356, "high": 0.2356, "low": 0.2309, "close": 0.2346, "volume": 2233373.7, "close_time": 1773809999999, "quote_volume": 520329.30966, "trades": 7460, "taker_buy_base": 949450.2, "taker_buy_quote": 221303.43182 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.2346, "high": 0.2354, "low": 0.228, "close": 0.2288, "volume": 3962201.4, "close_time": 1773813599999, "quote_volume": 915526.69265, "trades": 10384, "taker_buy_base": 1686444.5, "taker_buy_quote": 390078.74145 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.2288, "high": 0.2295, "low": 0.2254, "close": 0.2265, "volume": 3790258.7, "close_time": 1773817199999, "quote_volume": 862557.47683, "trades": 9609, "taker_buy_base": 1664049.9, "taker_buy_quote": 378786.11103 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.2264, "high": 0.2265, "low": 0.2218, "close": 0.2237, "volume": 5286820.1, "close_time": 1773820799999, "quote_volume": 1183687.04898, "trades": 9547, "taker_buy_base": 2099295.5, "taker_buy_quote": 470712.12328 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.2236, "high": 0.2265, "low": 0.2235, "close": 0.2247, "volume": 3109219.6, "close_time": 1773824399999, "quote_volume": 700645.40188, "trades": 6627, "taker_buy_base": 1483724.8, "taker_buy_quote": 334346.05146 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.2247, "high": 0.2279, "low": 0.2241, "close": 0.2269, "volume": 2131611.3, "close_time": 1773827999999, "quote_volume": 481709.41847, "trades": 6403, "taker_buy_base": 1292336.3, "taker_buy_quote": 292170.54422 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.2269, "high": 0.2279, "low": 0.2244, "close": 0.2254, "volume": 1802787.2, "close_time": 1773831599999, "quote_volume": 407632.2491, "trades": 5382, "taker_buy_base": 821084.7, "taker_buy_quote": 185710.50845 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.2254, "high": 0.2257, "low": 0.2211, "close": 0.2226, "volume": 6755882.8, "close_time": 1773835199999, "quote_volume": 1505106.83033, "trades": 15880, "taker_buy_base": 2699473.8, "taker_buy_quote": 601458.9548 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.2226, "high": 0.2255, "low": 0.2173, "close": 0.2186, "volume": 7485745.8, "close_time": 1773838799999, "quote_volume": 1648170.91319, "trades": 20147, "taker_buy_base": 3135157.5, "taker_buy_quote": 691040.38149 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.2186, "high": 0.2247, "low": 0.2163, "close": 0.223, "volume": 7647009.5, "close_time": 1773842399999, "quote_volume": 1693982.36484, "trades": 21843, "taker_buy_base": 4056302.3, "taker_buy_quote": 899415.48258 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.2231, "high": 0.2242, "low": 0.2181, "close": 0.2193, "volume": 5060352.5, "close_time": 1773845999999, "quote_volume": 1117833.73057, "trades": 13275, "taker_buy_base": 2493689.8, "taker_buy_quote": 551130.61808 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.2194, "high": 0.2234, "low": 0.2179, "close": 0.22, "volume": 3885354.0, "close_time": 1773849599999, "quote_volume": 859654.21378, "trades": 10499, "taker_buy_base": 2163991.8, "taker_buy_quote": 479040.31638 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.22, "high": 0.2202, "low": 0.2157, "close": 0.2168, "volume": 4036383.1, "close_time": 1773853199999, "quote_volume": 877458.14684, "trades": 8383, "taker_buy_base": 1681321.8, "taker_buy_quote": 365370.9971 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.2167, "high": 0.2217, "low": 0.2145, "close": 0.2197, "volume": 3973913.8, "close_time": 1773856799999, "quote_volume": 866281.14129, "trades": 7804, "taker_buy_base": 1761224.6, "taker_buy_quote": 384152.00422 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.2198, "high": 0.2266, "low": 0.2196, "close": 0.2207, "volume": 5929936.7, "close_time": 1773860399999, "quote_volume": 1326053.70924, "trades": 14956, "taker_buy_base": 2844145.8, "taker_buy_quote": 636094.90513 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.2207, "high": 0.2237, "low": 0.2202, "close": 0.2214, "volume": 2605643.4, "close_time": 1773863999999, "quote_volume": 577746.69699, "trades": 7928, "taker_buy_base": 1206029.6, "taker_buy_quote": 267444.30851 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.2213, "high": 0.224, "low": 0.2187, "close": 0.2221, "volume": 2754339.8, "close_time": 1773867599999, "quote_volume": 609776.3072, "trades": 7236, "taker_buy_base": 1405969.4, "taker_buy_quote": 311595.98386 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.222, "high": 0.2241, "low": 0.2209, "close": 0.2211, "volume": 1148608.9, "close_time": 1773871199999, "quote_volume": 255461.54464, "trades": 3333, "taker_buy_base": 602194.9, "taker_buy_quote": 133969.28722 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.2211, "high": 0.2233, "low": 0.2193, "close": 0.2216, "volume": 1390112.1, "close_time": 1773874799999, "quote_volume": 308477.22735, "trades": 3575, "taker_buy_base": 704967.1, "taker_buy_quote": 156527.4753 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.2217, "high": 0.2245, "low": 0.2203, "close": 0.2233, "volume": 2639533.3, "close_time": 1773878399999, "quote_volume": 587533.58067, "trades": 5468, "taker_buy_base": 1409112.1, "taker_buy_quote": 313924.61349 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2233, "high": 0.2244, "low": 0.2218, "close": 0.2232, "volume": 2052541.0, "close_time": 1773881999999, "quote_volume": 458310.19008, "trades": 5342, "taker_buy_base": 958137.2, "taker_buy_quote": 214101.76403 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.2232, "high": 0.2243, "low": 0.2201, "close": 0.2211, "volume": 2620507.2, "close_time": 1773885599999, "quote_volume": 581531.57404, "trades": 5270, "taker_buy_base": 1219907.7, "taker_buy_quote": 270677.35286 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.2212, "high": 0.2243, "low": 0.2199, "close": 0.224, "volume": 2232228.9, "close_time": 1773889199999, "quote_volume": 495897.51683, "trades": 6022, "taker_buy_base": 1346158.2, "taker_buy_quote": 299285.68891 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.224, "high": 0.2288, "low": 0.2229, "close": 0.2252, "volume": 2690522.8, "close_time": 1773892799999, "quote_volume": 608567.8979, "trades": 8416, "taker_buy_base": 1408730.8, "taker_buy_quote": 318717.72353 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.2252, "high": 0.2256, "low": 0.2221, "close": 0.2221, "volume": 1982329.7, "close_time": 1773896399999, "quote_volume": 443080.2357, "trades": 4862, "taker_buy_base": 791196.7, "taker_buy_quote": 176909.76855 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.2222, "high": 0.2231, "low": 0.2188, "close": 0.2193, "volume": 1667911.0, "close_time": 1773899999999, "quote_volume": 368413.35558, "trades": 3885, "taker_buy_base": 844303.1, "taker_buy_quote": 186549.80242 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.2194, "high": 0.2207, "low": 0.217, "close": 0.2198, "volume": 1976456.3, "close_time": 1773903599999, "quote_volume": 432961.79416, "trades": 5062, "taker_buy_base": 1024651.5, "taker_buy_quote": 224593.44209 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.2198, "high": 0.2208, "low": 0.2151, "close": 0.2182, "volume": 2599251.1, "close_time": 1773907199999, "quote_volume": 564220.42013, "trades": 8302, "taker_buy_base": 1375387.4, "taker_buy_quote": 298376.27601 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2182, "high": 0.2195, "low": 0.2108, "close": 0.2124, "volume": 6700039.4, "close_time": 1773910799999, "quote_volume": 1428341.9865, "trades": 11989, "taker_buy_base": 3152961.6, "taker_buy_quote": 672699.67241 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.2124, "high": 0.2185, "low": 0.2124, "close": 0.2178, "volume": 2553517.3, "close_time": 1773914399999, "quote_volume": 551683.56928, "trades": 6527, "taker_buy_base": 1283043.2, "taker_buy_quote": 277178.71064 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.2178, "high": 0.2199, "low": 0.215, "close": 0.2155, "volume": 2430021.0, "close_time": 1773917999999, "quote_volume": 529399.79068, "trades": 6004, "taker_buy_base": 1052359.8, "taker_buy_quote": 229141.91576 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.2155, "high": 0.2156, "low": 0.2092, "close": 0.2096, "volume": 2344089.4, "close_time": 1773921599999, "quote_volume": 497680.99923, "trades": 5810, "taker_buy_base": 1085759.9, "taker_buy_quote": 230302.84004 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.2097, "high": 0.2113, "low": 0.2059, "close": 0.2062, "volume": 3868052.3, "close_time": 1773925199999, "quote_volume": 807734.05704, "trades": 10264, "taker_buy_base": 1465661.1, "taker_buy_quote": 306370.34301 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.2063, "high": 0.2095, "low": 0.2027, "close": 0.2093, "volume": 6819048.5, "close_time": 1773928799999, "quote_volume": 1402304.59194, "trades": 16513, "taker_buy_base": 3489927.3, "taker_buy_quote": 718159.28516 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.2094, "high": 0.21, "low": 0.2042, "close": 0.2056, "volume": 4363401.2, "close_time": 1773932399999, "quote_volume": 904569.46218, "trades": 8441, "taker_buy_base": 1344871.4, "taker_buy_quote": 278012.89525 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.2055, "high": 0.2055, "low": 0.201, "close": 0.2033, "volume": 9001907.0, "close_time": 1773935999999, "quote_volume": 1829091.8923, "trades": 12582, "taker_buy_base": 4378737.1, "taker_buy_quote": 891058.28395 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2033, "high": 0.2063, "low": 0.2023, "close": 0.2057, "volume": 2527042.5, "close_time": 1773939599999, "quote_volume": 516770.03021, "trades": 5588, "taker_buy_base": 1255213.4, "taker_buy_quote": 256713.12752 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.2058, "high": 0.2089, "low": 0.2037, "close": 0.208, "volume": 2614222.3, "close_time": 1773943199999, "quote_volume": 539536.20037, "trades": 6282, "taker_buy_base": 1338124.5, "taker_buy_quote": 276020.94553 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.2081, "high": 0.2091, "low": 0.2058, "close": 0.2068, "volume": 1468628.4, "close_time": 1773946799999, "quote_volume": 304554.90147, "trades": 4094, "taker_buy_base": 655511.9, "taker_buy_quote": 135962.95081 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.2068, "high": 0.2137, "low": 0.2068, "close": 0.213, "volume": 4169321.9, "close_time": 1773950399999, "quote_volume": 880502.60085, "trades": 10890, "taker_buy_base": 2150351.5, "taker_buy_quote": 454173.92261 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.213, "high": 0.2145, "low": 0.2105, "close": 0.2111, "volume": 2656306.8, "close_time": 1773953999999, "quote_volume": 565372.32501, "trades": 7326, "taker_buy_base": 1165400.2, "taker_buy_quote": 248000.32322 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.211, "high": 0.2132, "low": 0.2107, "close": 0.2122, "volume": 1329062.7, "close_time": 1773957599999, "quote_volume": 281786.9144, "trades": 3735, "taker_buy_base": 609086.2, "taker_buy_quote": 129163.84085 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.2121, "high": 0.214, "low": 0.2091, "close": 0.2135, "volume": 2559075.1, "close_time": 1773961199999, "quote_volume": 541946.84096, "trades": 5512, "taker_buy_base": 1016313.9, "taker_buy_quote": 215209.70675 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.2135, "high": 0.2149, "low": 0.2098, "close": 0.2125, "volume": 3450107.6, "close_time": 1773964799999, "quote_volume": 731693.95076, "trades": 6539, "taker_buy_base": 1533784.3, "taker_buy_quote": 325477.9912 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2126, "high": 0.218, "low": 0.2117, "close": 0.217, "volume": 4155739.7, "close_time": 1773968399999, "quote_volume": 894614.53525, "trades": 9300, "taker_buy_base": 2033679.0, "taker_buy_quote": 437939.09419 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.217, "high": 0.2223, "low": 0.2158, "close": 0.2195, "volume": 4650185.2, "close_time": 1773971999999, "quote_volume": 1019458.90658, "trades": 11217, "taker_buy_base": 2142360.3, "taker_buy_quote": 469255.82598 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.2195, "high": 0.2212, "low": 0.2176, "close": 0.218, "volume": 2305555.4, "close_time": 1773975599999, "quote_volume": 506308.60483, "trades": 4970, "taker_buy_base": 856813.5, "taker_buy_quote": 188119.48373 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.2179, "high": 0.2251, "low": 0.2176, "close": 0.2249, "volume": 2518122.3, "close_time": 1773979199999, "quote_volume": 560878.32734, "trades": 6788, "taker_buy_base": 1485337.7, "taker_buy_quote": 330837.68729 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.2248, "high": 0.2326, "low": 0.2235, "close": 0.2325, "volume": 8526251.0, "close_time": 1773982799999, "quote_volume": 1944969.9882, "trades": 17436, "taker_buy_base": 4476028.1, "taker_buy_quote": 1021146.01172 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.2325, "high": 0.2434, "low": 0.2324, "close": 0.24, "volume": 14938008.4, "close_time": 1773986399999, "quote_volume": 3565096.94503, "trades": 34639, "taker_buy_base": 7054777.3, "taker_buy_quote": 1684927.38131 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.24, "high": 0.2409, "low": 0.236, "close": 0.2369, "volume": 5211071.1, "close_time": 1773989999999, "quote_volume": 1242793.38988, "trades": 14947, "taker_buy_base": 2232662.3, "taker_buy_quote": 532859.37232 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.2369, "high": 0.2369, "low": 0.228, "close": 0.2334, "volume": 7495392.9, "close_time": 1773993599999, "quote_volume": 1736431.41219, "trades": 17566, "taker_buy_base": 3635009.7, "taker_buy_quote": 842516.1378 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.2334, "high": 0.2385, "low": 0.2297, "close": 0.2321, "volume": 5328610.9, "close_time": 1773997199999, "quote_volume": 1246964.54098, "trades": 15086, "taker_buy_base": 2544595.6, "taker_buy_quote": 595643.70097 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.232, "high": 0.2322, "low": 0.2263, "close": 0.2278, "volume": 4073418.3, "close_time": 1774000799999, "quote_volume": 931636.66929, "trades": 11644, "taker_buy_base": 1821241.7, "taker_buy_quote": 416485.647 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.2279, "high": 0.2286, "low": 0.2238, "close": 0.2259, "volume": 4084992.1, "close_time": 1774004399999, "quote_volume": 923448.77647, "trades": 11544, "taker_buy_base": 2004814.4, "taker_buy_quote": 453032.89414 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.2258, "high": 0.2278, "low": 0.2222, "close": 0.2232, "volume": 2377924.5, "close_time": 1774007999999, "quote_volume": 534242.35452, "trades": 7415, "taker_buy_base": 1105360.0, "taker_buy_quote": 248535.81212 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.2233, "high": 0.2255, "low": 0.2221, "close": 0.2237, "volume": 2264367.0, "close_time": 1774011599999, "quote_volume": 507123.66521, "trades": 6502, "taker_buy_base": 1070904.6, "taker_buy_quote": 239871.46188 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.2237, "high": 0.228, "low": 0.2224, "close": 0.2229, "volume": 3304780.9, "close_time": 1774015199999, "quote_volume": 742266.73428, "trades": 15387, "taker_buy_base": 1686174.2, "taker_buy_quote": 379137.89787 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.2228, "high": 0.2251, "low": 0.2194, "close": 0.2198, "volume": 3018856.3, "close_time": 1774018799999, "quote_volume": 670394.24411, "trades": 12176, "taker_buy_base": 1491002.9, "taker_buy_quote": 331631.22663 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.2198, "high": 0.2234, "low": 0.2185, "close": 0.2228, "volume": 2944349.3, "close_time": 1774022399999, "quote_volume": 651276.01561, "trades": 12584, "taker_buy_base": 1641447.3, "taker_buy_quote": 363116.32214 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.2228, "high": 0.2249, "low": 0.2211, "close": 0.2234, "volume": 2188208.6, "close_time": 1774025999999, "quote_volume": 488709.47033, "trades": 9594, "taker_buy_base": 1003366.2, "taker_buy_quote": 224241.69038 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.2233, "high": 0.2244, "low": 0.22, "close": 0.2224, "volume": 1502803.7, "close_time": 1774029599999, "quote_volume": 333799.43889, "trades": 5692, "taker_buy_base": 702335.1, "taker_buy_quote": 155914.30306 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.2225, "high": 0.2229, "low": 0.2193, "close": 0.2199, "volume": 1803031.6, "close_time": 1774033199999, "quote_volume": 398042.86496, "trades": 6441, "taker_buy_base": 912968.8, "taker_buy_quote": 201512.15743 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.22, "high": 0.221, "low": 0.2176, "close": 0.221, "volume": 1627189.0, "close_time": 1774036799999, "quote_volume": 356739.23249, "trades": 5643, "taker_buy_base": 840151.0, "taker_buy_quote": 184098.82179 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.221, "high": 0.2213, "low": 0.2176, "close": 0.2201, "volume": 1302279.7, "close_time": 1774040399999, "quote_volume": 285876.71215, "trades": 4744, "taker_buy_base": 733873.6, "taker_buy_quote": 161099.69028 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.2202, "high": 0.23, "low": 0.2186, "close": 0.2297, "volume": 6771231.2, "close_time": 1774043999999, "quote_volume": 1521884.50862, "trades": 17476, "taker_buy_base": 3805367.3, "taker_buy_quote": 856292.51738 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.2298, "high": 0.2329, "low": 0.2254, "close": 0.2269, "volume": 6604266.8, "close_time": 1774047599999, "quote_volume": 1514046.83313, "trades": 20777, "taker_buy_base": 3093949.0, "taker_buy_quote": 708946.7348 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.2269, "high": 0.2273, "low": 0.2229, "close": 0.2261, "volume": 4857645.7, "close_time": 1774051199999, "quote_volume": 1095011.58205, "trades": 13608, "taker_buy_base": 2680589.5, "taker_buy_quote": 604390.36391 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2262, "high": 0.2283, "low": 0.2215, "close": 0.2231, "volume": 2797166.5, "close_time": 1774054799999, "quote_volume": 628863.31068, "trades": 9667, "taker_buy_base": 1236636.1, "taker_buy_quote": 278222.79015 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.2231, "high": 0.2251, "low": 0.2216, "close": 0.2232, "volume": 1587442.4, "close_time": 1774058399999, "quote_volume": 354577.43198, "trades": 5961, "taker_buy_base": 945595.9, "taker_buy_quote": 211380.82302 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.2231, "high": 0.2261, "low": 0.2222, "close": 0.2259, "volume": 1417206.1, "close_time": 1774061999999, "quote_volume": 317583.12803, "trades": 4708, "taker_buy_base": 651635.9, "taker_buy_quote": 146085.769 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.2259, "high": 0.2273, "low": 0.2226, "close": 0.2239, "volume": 3079634.6, "close_time": 1774065599999, "quote_volume": 693491.71267, "trades": 8497, "taker_buy_base": 1131618.9, "taker_buy_quote": 255217.80641 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.2239, "high": 0.227, "low": 0.2226, "close": 0.2254, "volume": 1810186.2, "close_time": 1774069199999, "quote_volume": 408231.46682, "trades": 6734, "taker_buy_base": 1036071.9, "taker_buy_quote": 233669.24374 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.2255, "high": 0.2305, "low": 0.2255, "close": 0.2278, "volume": 2741858.8, "close_time": 1774072799999, "quote_volume": 627195.49087, "trades": 9533, "taker_buy_base": 1420217.6, "taker_buy_quote": 324793.81743 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.2278, "high": 0.2332, "low": 0.2276, "close": 0.2313, "volume": 2958907.8, "close_time": 1774076399999, "quote_volume": 684764.56117, "trades": 9021, "taker_buy_base": 1498116.7, "taker_buy_quote": 346779.41514 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.2313, "high": 0.2369, "low": 0.2309, "close": 0.2327, "volume": 3852277.3, "close_time": 1774079999999, "quote_volume": 900755.78211, "trades": 11341, "taker_buy_base": 1915858.5, "taker_buy_quote": 447799.96931 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2328, "high": 0.2349, "low": 0.2294, "close": 0.2305, "volume": 3341013.2, "close_time": 1774083599999, "quote_volume": 776669.13801, "trades": 9128, "taker_buy_base": 1784858.9, "taker_buy_quote": 415366.26691 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.2305, "high": 0.2305, "low": 0.2197, "close": 0.2222, "volume": 6989741.5, "close_time": 1774087199999, "quote_volume": 1559355.97018, "trades": 19313, "taker_buy_base": 2913248.9, "taker_buy_quote": 650208.62888 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.2222, "high": 0.2227, "low": 0.219, "close": 0.2199, "volume": 3085350.7, "close_time": 1774090799999, "quote_volume": 681317.32303, "trades": 8122, "taker_buy_base": 1612476.1, "taker_buy_quote": 356383.56604 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.2199, "high": 0.2225, "low": 0.2194, "close": 0.2204, "volume": 2468819.6, "close_time": 1774094399999, "quote_volume": 544816.88985, "trades": 7560, "taker_buy_base": 1348650.8, "taker_buy_quote": 297873.54116 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2204, "high": 0.221, "low": 0.2188, "close": 0.2201, "volume": 2059864.7, "close_time": 1774097999999, "quote_volume": 453158.83894, "trades": 5554, "taker_buy_base": 884064.3, "taker_buy_quote": 194454.25914 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.2201, "high": 0.2225, "low": 0.2197, "close": 0.222, "volume": 2655898.1, "close_time": 1774101599999, "quote_volume": 587618.70183, "trades": 6884, "taker_buy_base": 1231246.0, "taker_buy_quote": 272376.76789 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.222, "high": 0.2256, "low": 0.2215, "close": 0.2227, "volume": 4749149.6, "close_time": 1774105199999, "quote_volume": 1061214.74342, "trades": 8815, "taker_buy_base": 2155979.8, "taker_buy_quote": 481854.8333 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.2227, "high": 0.2275, "low": 0.222, "close": 0.2263, "volume": 2491005.3, "close_time": 1774108799999, "quote_volume": 560080.90203, "trades": 7492, "taker_buy_base": 1451699.9, "taker_buy_quote": 326563.21015 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.2263, "high": 0.2297, "low": 0.2253, "close": 0.2263, "volume": 4052669.5, "close_time": 1774112399999, "quote_volume": 922406.75562, "trades": 10649, "taker_buy_base": 1784481.9, "taker_buy_quote": 406000.96084 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.2262, "high": 0.2266, "low": 0.2228, "close": 0.2241, "volume": 1874891.1, "close_time": 1774115999999, "quote_volume": 421091.76288, "trades": 5030, "taker_buy_base": 1019814.4, "taker_buy_quote": 229045.62337 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.2241, "high": 0.2261, "low": 0.2226, "close": 0.2248, "volume": 2299810.8, "close_time": 1774119599999, "quote_volume": 515865.94773, "trades": 5663, "taker_buy_base": 1429570.5, "taker_buy_quote": 320724.96532 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.2248, "high": 0.2258, "low": 0.224, "close": 0.2249, "volume": 988058.2, "close_time": 1774123199999, "quote_volume": 222118.15428, "trades": 3076, "taker_buy_base": 321990.9, "taker_buy_quote": 72421.8443 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2249, "high": 0.2262, "low": 0.2239, "close": 0.2262, "volume": 925739.7, "close_time": 1774126799999, "quote_volume": 208219.63148, "trades": 3766, "taker_buy_base": 574089.8, "taker_buy_quote": 129176.53284 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.2262, "high": 0.2264, "low": 0.2232, "close": 0.2236, "volume": 916555.0, "close_time": 1774130399999, "quote_volume": 206459.89576, "trades": 3375, "taker_buy_base": 347013.3, "taker_buy_quote": 78164.91913 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.2237, "high": 0.2247, "low": 0.2225, "close": 0.2241, "volume": 977664.8, "close_time": 1774133999999, "quote_volume": 218647.87324, "trades": 3271, "taker_buy_base": 503431.0, "taker_buy_quote": 112622.70513 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.2242, "high": 0.2247, "low": 0.2166, "close": 0.2183, "volume": 5269568.7, "close_time": 1774137599999, "quote_volume": 1161704.07359, "trades": 12783, "taker_buy_base": 2052142.5, "taker_buy_quote": 451979.50556 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2184, "high": 0.2204, "low": 0.214, "close": 0.2184, "volume": 6531914.9, "close_time": 1774141199999, "quote_volume": 1421590.39662, "trades": 21388, "taker_buy_base": 3792435.3, "taker_buy_quote": 825955.97234 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.2185, "high": 0.2207, "low": 0.2157, "close": 0.2177, "volume": 4051745.2, "close_time": 1774144799999, "quote_volume": 885628.20876, "trades": 16186, "taker_buy_base": 2461680.1, "taker_buy_quote": 538564.98012 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.2178, "high": 0.2205, "low": 0.2164, "close": 0.2177, "volume": 2130975.8, "close_time": 1774148399999, "quote_volume": 465490.15057, "trades": 6318, "taker_buy_base": 1228572.7, "taker_buy_quote": 268270.35134 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.2176, "high": 0.2206, "low": 0.2173, "close": 0.2183, "volume": 1345098.4, "close_time": 1774151999999, "quote_volume": 294478.30721, "trades": 5204, "taker_buy_base": 745258.4, "taker_buy_quote": 163155.89023 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2183, "high": 0.2199, "low": 0.2176, "close": 0.2182, "volume": 1700445.4, "close_time": 1774155599999, "quote_volume": 371741.48201, "trades": 4311, "taker_buy_base": 480803.8, "taker_buy_quote": 105104.122 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.2182, "high": 0.2187, "low": 0.2174, "close": 0.2185, "volume": 763123.7, "close_time": 1774159199999, "quote_volume": 166293.64549, "trades": 3127, "taker_buy_base": 454632.0, "taker_buy_quote": 99064.31606 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.2184, "high": 0.2192, "low": 0.2165, "close": 0.2191, "volume": 1148827.5, "close_time": 1774162799999, "quote_volume": 249826.73008, "trades": 3758, "taker_buy_base": 715845.5, "taker_buy_quote": 155642.25413 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.2191, "high": 0.2238, "low": 0.2191, "close": 0.2225, "volume": 3473305.4, "close_time": 1774166399999, "quote_volume": 770679.15839, "trades": 9701, "taker_buy_base": 1778944.6, "taker_buy_quote": 394738.64401 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.2226, "high": 0.2226, "low": 0.2185, "close": 0.2206, "volume": 2377674.3, "close_time": 1774169999999, "quote_volume": 523402.97347, "trades": 9663, "taker_buy_base": 1357893.3, "taker_buy_quote": 298837.95988 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.2206, "high": 0.221, "low": 0.2179, "close": 0.2182, "volume": 1395309.9, "close_time": 1774173599999, "quote_volume": 306220.80963, "trades": 5153, "taker_buy_base": 658574.6, "taker_buy_quote": 144614.60002 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.2182, "high": 0.2188, "low": 0.2151, "close": 0.2161, "volume": 1284749.1, "close_time": 1774177199999, "quote_volume": 278234.12733, "trades": 4784, "taker_buy_base": 575868.5, "taker_buy_quote": 124724.07414 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.2161, "high": 0.2164, "low": 0.2116, "close": 0.2118, "volume": 3295415.7, "close_time": 1774180799999, "quote_volume": 704208.10355, "trades": 8954, "taker_buy_base": 1438803.4, "taker_buy_quote": 307505.52026 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2119, "high": 0.2133, "low": 0.2062, "close": 0.2082, "volume": 6500858.8, "close_time": 1774184399999, "quote_volume": 1362101.07426, "trades": 12707, "taker_buy_base": 2333293.1, "taker_buy_quote": 489411.63498 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.2083, "high": 0.2118, "low": 0.2083, "close": 0.2114, "volume": 2762495.7, "close_time": 1774187999999, "quote_volume": 580586.22298, "trades": 6782, "taker_buy_base": 1497333.6, "taker_buy_quote": 314877.75167 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.2113, "high": 0.2124, "low": 0.2096, "close": 0.2104, "volume": 1778049.0, "close_time": 1774191599999, "quote_volume": 375744.49503, "trades": 6153, "taker_buy_base": 796347.9, "taker_buy_quote": 168346.58845 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.2104, "high": 0.2128, "low": 0.2104, "close": 0.2119, "volume": 3100374.5, "close_time": 1774195199999, "quote_volume": 656773.78219, "trades": 9891, "taker_buy_base": 1808183.9, "taker_buy_quote": 383100.32057 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2118, "high": 0.2137, "low": 0.2101, "close": 0.2125, "volume": 1711983.7, "close_time": 1774198799999, "quote_volume": 362354.74899, "trades": 5995, "taker_buy_base": 1049532.3, "taker_buy_quote": 222212.26722 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.2124, "high": 0.2148, "low": 0.2119, "close": 0.2126, "volume": 1181892.1, "close_time": 1774202399999, "quote_volume": 252318.81489, "trades": 4511, "taker_buy_base": 681917.0, "taker_buy_quote": 145575.26168 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.2125, "high": 0.2125, "low": 0.2077, "close": 0.2084, "volume": 3091235.2, "close_time": 1774205999999, "quote_volume": 647726.98018, "trades": 6590, "taker_buy_base": 1571389.0, "taker_buy_quote": 328914.82428 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.2084, "high": 0.2098, "low": 0.2074, "close": 0.2093, "volume": 2520601.9, "close_time": 1774209599999, "quote_volume": 526274.2069, "trades": 5573, "taker_buy_base": 1428328.4, "taker_buy_quote": 298299.83543 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2093, "high": 0.2105, "low": 0.2075, "close": 0.2082, "volume": 2392505.2, "close_time": 1774213199999, "quote_volume": 500063.94588, "trades": 4676, "taker_buy_base": 921811.1, "taker_buy_quote": 192656.47623 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.2082, "high": 0.2083, "low": 0.2033, "close": 0.2057, "volume": 3748587.6, "close_time": 1774216799999, "quote_volume": 768851.97377, "trades": 10444, "taker_buy_base": 1454132.3, "taker_buy_quote": 298351.86499 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.2058, "high": 0.2091, "low": 0.2042, "close": 0.208, "volume": 1339161.5, "close_time": 1774220399999, "quote_volume": 277960.60786, "trades": 4680, "taker_buy_base": 625181.1, "taker_buy_quote": 129684.20769 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.2081, "high": 0.2084, "low": 0.2051, "close": 0.2057, "volume": 1449470.1, "close_time": 1774223999999, "quote_volume": 299275.26588, "trades": 3188, "taker_buy_base": 803490.0, "taker_buy_quote": 165857.2514 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2057, "high": 0.2097, "low": 0.2051, "close": 0.2081, "volume": 2372538.2, "close_time": 1774227599999, "quote_volume": 491417.85378, "trades": 4894, "taker_buy_base": 1284233.5, "taker_buy_quote": 266472.92765 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.208, "high": 0.2109, "low": 0.2077, "close": 0.2092, "volume": 1436302.6, "close_time": 1774231199999, "quote_volume": 301132.12587, "trades": 3938, "taker_buy_base": 714039.6, "taker_buy_quote": 149703.55295 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.2092, "high": 0.2117, "low": 0.2082, "close": 0.2098, "volume": 1129928.1, "close_time": 1774234799999, "quote_volume": 237347.79246, "trades": 2786, "taker_buy_base": 487535.3, "taker_buy_quote": 102493.52893 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.2098, "high": 0.2111, "low": 0.2059, "close": 0.2063, "volume": 1447301.6, "close_time": 1774238399999, "quote_volume": 301469.57808, "trades": 3569, "taker_buy_base": 640588.4, "taker_buy_quote": 133848.75136 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2064, "high": 0.2102, "low": 0.2064, "close": 0.2102, "volume": 818894.9, "close_time": 1774241999999, "quote_volume": 170883.62266, "trades": 2027, "taker_buy_base": 477255.4, "taker_buy_quote": 99675.08316 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.2101, "high": 0.2114, "low": 0.2087, "close": 0.2102, "volume": 1100512.0, "close_time": 1774245599999, "quote_volume": 231358.87017, "trades": 3118, "taker_buy_base": 611041.1, "taker_buy_quote": 128507.84508 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.2101, "high": 0.2101, "low": 0.2033, "close": 0.205, "volume": 2658416.8, "close_time": 1774249199999, "quote_volume": 546568.45433, "trades": 5386, "taker_buy_base": 894366.8, "taker_buy_quote": 183781.28932 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.205, "high": 0.2069, "low": 0.2033, "close": 0.2052, "volume": 1595555.6, "close_time": 1774252799999, "quote_volume": 326708.17956, "trades": 4087, "taker_buy_base": 790708.0, "taker_buy_quote": 161998.74813 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2053, "high": 0.2082, "low": 0.2051, "close": 0.2061, "volume": 1320417.9, "close_time": 1774256399999, "quote_volume": 272624.77634, "trades": 4280, "taker_buy_base": 697521.1, "taker_buy_quote": 144017.96007 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.2061, "high": 0.2064, "low": 0.2024, "close": 0.2053, "volume": 1612727.6, "close_time": 1774259999999, "quote_volume": 329313.7323, "trades": 3948, "taker_buy_base": 677784.1, "taker_buy_quote": 138481.91535 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.2054, "high": 0.2084, "low": 0.2053, "close": 0.2062, "volume": 1411202.3, "close_time": 1774263599999, "quote_volume": 291950.69321, "trades": 3421, "taker_buy_base": 804232.4, "taker_buy_quote": 166292.30983 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.2063, "high": 0.2221, "low": 0.2063, "close": 0.2147, "volume": 15242089.9, "close_time": 1774267199999, "quote_volume": 3310477.651, "trades": 48769, "taker_buy_base": 7755073.3, "taker_buy_quote": 1682186.80135 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2147, "high": 0.2198, "low": 0.2127, "close": 0.2194, "volume": 5960945.7, "close_time": 1774270799999, "quote_volume": 1292819.91765, "trades": 15587, "taker_buy_base": 2761780.8, "taker_buy_quote": 598924.49434 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.2196, "high": 0.2213, "low": 0.2174, "close": 0.2204, "volume": 4776030.9, "close_time": 1774274399999, "quote_volume": 1048789.96707, "trades": 13392, "taker_buy_base": 2049240.0, "taker_buy_quote": 449964.52839 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.2205, "high": 0.2238, "low": 0.2188, "close": 0.2207, "volume": 6478215.0, "close_time": 1774277999999, "quote_volume": 1432325.84602, "trades": 14954, "taker_buy_base": 3257815.3, "taker_buy_quote": 720213.53533 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.2207, "high": 0.2229, "low": 0.2182, "close": 0.219, "volume": 4133230.8, "close_time": 1774281599999, "quote_volume": 910954.69197, "trades": 9914, "taker_buy_base": 1758625.0, "taker_buy_quote": 387868.87057 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.2189, "high": 0.2207, "low": 0.2156, "close": 0.2186, "volume": 2024502.4, "close_time": 1774285199999, "quote_volume": 441512.45654, "trades": 7529, "taker_buy_base": 956555.2, "taker_buy_quote": 208540.25553 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.2186, "high": 0.2206, "low": 0.2174, "close": 0.2182, "volume": 1906537.7, "close_time": 1774288799999, "quote_volume": 416920.32338, "trades": 5978, "taker_buy_base": 935043.5, "taker_buy_quote": 204501.83689 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.2183, "high": 0.2195, "low": 0.2168, "close": 0.2188, "volume": 1492774.3, "close_time": 1774292399999, "quote_volume": 326023.99729, "trades": 3962, "taker_buy_base": 743333.5, "taker_buy_quote": 162417.15418 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.2188, "high": 0.2198, "low": 0.2167, "close": 0.2172, "volume": 1060260.7, "close_time": 1774295999999, "quote_volume": 231150.50996, "trades": 3491, "taker_buy_base": 549211.0, "taker_buy_quote": 119765.25015 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.2172, "high": 0.2216, "low": 0.2156, "close": 0.2208, "volume": 1989136.7, "close_time": 1774299599999, "quote_volume": 436307.09863, "trades": 3954, "taker_buy_base": 971913.2, "taker_buy_quote": 213033.47616 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.2209, "high": 0.2286, "low": 0.2197, "close": 0.2264, "volume": 5154844.9, "close_time": 1774303199999, "quote_volume": 1158755.27922, "trades": 10820, "taker_buy_base": 2475945.3, "taker_buy_quote": 556792.06634 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.2264, "high": 0.2293, "low": 0.2249, "close": 0.2275, "volume": 4485829.7, "close_time": 1774306799999, "quote_volume": 1018984.08234, "trades": 12623, "taker_buy_base": 2522734.6, "taker_buy_quote": 573029.33875 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.2274, "high": 0.2287, "low": 0.2245, "close": 0.2268, "volume": 2882435.8, "close_time": 1774310399999, "quote_volume": 653318.27005, "trades": 8540, "taker_buy_base": 1445689.1, "taker_buy_quote": 327773.95563 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2269, "high": 0.2319, "low": 0.2252, "close": 0.2312, "volume": 4667675.1, "close_time": 1774313999999, "quote_volume": 1068541.34431, "trades": 10641, "taker_buy_base": 2991966.7, "taker_buy_quote": 685506.59327 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.2312, "high": 0.2353, "low": 0.2303, "close": 0.2338, "volume": 9427425.0, "close_time": 1774317599999, "quote_volume": 2197318.12257, "trades": 20019, "taker_buy_base": 5453666.8, "taker_buy_quote": 1272045.7967 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.2337, "high": 0.2398, "low": 0.2332, "close": 0.2364, "volume": 7869525.8, "close_time": 1774321199999, "quote_volume": 1866009.33299, "trades": 20414, "taker_buy_base": 3952598.0, "taker_buy_quote": 937953.99232 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.2363, "high": 0.2372, "low": 0.2308, "close": 0.2334, "volume": 5263026.6, "close_time": 1774324799999, "quote_volume": 1230825.58007, "trades": 14785, "taker_buy_base": 2743119.7, "taker_buy_quote": 641197.04175 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2334, "high": 0.2359, "low": 0.2271, "close": 0.2284, "volume": 5699314.6, "close_time": 1774328399999, "quote_volume": 1318986.26585, "trades": 15770, "taker_buy_base": 2502121.6, "taker_buy_quote": 579604.21141 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.2285, "high": 0.2308, "low": 0.2262, "close": 0.2284, "volume": 2698353.0, "close_time": 1774331999999, "quote_volume": 616069.14295, "trades": 9045, "taker_buy_base": 1486217.4, "taker_buy_quote": 339188.27649 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.2284, "high": 0.2314, "low": 0.226, "close": 0.2291, "volume": 4676036.7, "close_time": 1774335599999, "quote_volume": 1069762.59596, "trades": 12696, "taker_buy_base": 2411673.7, "taker_buy_quote": 552209.82342 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.2291, "high": 0.2356, "low": 0.2284, "close": 0.2346, "volume": 5616960.3, "close_time": 1774339199999, "quote_volume": 1306680.59794, "trades": 15233, "taker_buy_base": 2441817.0, "taker_buy_quote": 568379.4285 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2346, "high": 0.242, "low": 0.2324, "close": 0.2399, "volume": 12085591.6, "close_time": 1774342799999, "quote_volume": 2882298.27588, "trades": 30417, "taker_buy_base": 7170808.9, "taker_buy_quote": 1711060.92555 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.24, "high": 0.2429, "low": 0.233, "close": 0.2335, "volume": 7222317.4, "close_time": 1774346399999, "quote_volume": 1717284.52742, "trades": 20254, "taker_buy_base": 3417699.1, "taker_buy_quote": 813280.28685 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.2335, "high": 0.236, "low": 0.2293, "close": 0.2357, "volume": 4909953.5, "close_time": 1774349999999, "quote_volume": 1138454.46772, "trades": 14249, "taker_buy_base": 2333590.4, "taker_buy_quote": 541775.63551 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.2356, "high": 0.2361, "low": 0.228, "close": 0.2293, "volume": 5208853.9, "close_time": 1774353599999, "quote_volume": 1205987.82074, "trades": 12839, "taker_buy_base": 1940925.1, "taker_buy_quote": 448961.56543 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.2293, "high": 0.2324, "low": 0.2283, "close": 0.2304, "volume": 3026361.1, "close_time": 1774357199999, "quote_volume": 696749.97503, "trades": 9576, "taker_buy_base": 1541647.2, "taker_buy_quote": 355071.35869 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.2303, "high": 0.2353, "low": 0.2264, "close": 0.2276, "volume": 6172568.0, "close_time": 1774360799999, "quote_volume": 1424717.79518, "trades": 17226, "taker_buy_base": 3021324.8, "taker_buy_quote": 698897.6903 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.2275, "high": 0.2307, "low": 0.2229, "close": 0.2268, "volume": 7708517.9, "close_time": 1774364399999, "quote_volume": 1749963.93625, "trades": 21700, "taker_buy_base": 3454012.3, "taker_buy_quote": 784641.21053 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.2268, "high": 0.2345, "low": 0.2268, "close": 0.2309, "volume": 4467601.8, "close_time": 1774367999999, "quote_volume": 1032483.63356, "trades": 15027, "taker_buy_base": 2183378.9, "taker_buy_quote": 504376.85239 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2308, "high": 0.2327, "low": 0.2286, "close": 0.2297, "volume": 4888823.2, "close_time": 1774371599999, "quote_volume": 1126917.66161, "trades": 9534, "taker_buy_base": 2694267.0, "taker_buy_quote": 620971.59386 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.2297, "high": 0.2309, "low": 0.2254, "close": 0.23, "volume": 5721746.7, "close_time": 1774375199999, "quote_volume": 1305444.24238, "trades": 10768, "taker_buy_base": 2392290.5, "taker_buy_quote": 545245.51502 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.23, "high": 0.2359, "low": 0.2299, "close": 0.234, "volume": 7400900.1, "close_time": 1774378799999, "quote_volume": 1725452.37851, "trades": 13889, "taker_buy_base": 3838312.4, "taker_buy_quote": 895152.0552 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.234, "high": 0.2403, "low": 0.2339, "close": 0.2382, "volume": 7014138.2, "close_time": 1774382399999, "quote_volume": 1667121.37663, "trades": 12662, "taker_buy_base": 3816491.6, "taker_buy_quote": 906913.49829 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2381, "high": 0.2498, "low": 0.2381, "close": 0.2492, "volume": 13338788.2, "close_time": 1774385999999, "quote_volume": 3268897.05751, "trades": 28962, "taker_buy_base": 6828960.7, "taker_buy_quote": 1672657.94274 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.2493, "high": 0.2518, "low": 0.2431, "close": 0.2451, "volume": 7447901.7, "close_time": 1774389599999, "quote_volume": 1844196.59529, "trades": 18258, "taker_buy_base": 4029319.4, "taker_buy_quote": 998099.06143 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.2452, "high": 0.2462, "low": 0.2386, "close": 0.2422, "volume": 4939651.0, "close_time": 1774393199999, "quote_volume": 1194717.17397, "trades": 14195, "taker_buy_base": 2314669.0, "taker_buy_quote": 559423.5764 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.2423, "high": 0.2443, "low": 0.2407, "close": 0.2425, "volume": 3262282.3, "close_time": 1774396799999, "quote_volume": 790711.62985, "trades": 9919, "taker_buy_base": 1622020.6, "taker_buy_quote": 393122.92886 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2424, "high": 0.2539, "low": 0.2409, "close": 0.2495, "volume": 9646457.8, "close_time": 1774400399999, "quote_volume": 2395180.1256, "trades": 26785, "taker_buy_base": 5241901.7, "taker_buy_quote": 1302244.56306 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.2495, "high": 0.2559, "low": 0.249, "close": 0.252, "volume": 5788656.8, "close_time": 1774403999999, "quote_volume": 1463350.79675, "trades": 22747, "taker_buy_base": 2709901.6, "taker_buy_quote": 684767.84176 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.2521, "high": 0.255, "low": 0.2481, "close": 0.2497, "volume": 4620430.0, "close_time": 1774407599999, "quote_volume": 1166108.24921, "trades": 14831, "taker_buy_base": 2229529.7, "taker_buy_quote": 562780.64882 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.2497, "high": 0.2548, "low": 0.2488, "close": 0.2516, "volume": 5828378.9, "close_time": 1774411199999, "quote_volume": 1468619.78485, "trades": 16024, "taker_buy_base": 3630365.0, "taker_buy_quote": 914162.10995 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2516, "high": 0.2532, "low": 0.2486, "close": 0.249, "volume": 2327836.2, "close_time": 1774414799999, "quote_volume": 583785.07326, "trades": 9340, "taker_buy_base": 1043195.0, "taker_buy_quote": 261617.20125 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.249, "high": 0.249, "low": 0.2447, "close": 0.2477, "volume": 3299114.7, "close_time": 1774418399999, "quote_volume": 814797.00889, "trades": 11403, "taker_buy_base": 1684059.2, "taker_buy_quote": 415944.61103 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.2477, "high": 0.2518, "low": 0.2459, "close": 0.2491, "volume": 3589118.9, "close_time": 1774421999999, "quote_volume": 893868.09643, "trades": 12099, "taker_buy_base": 1755690.2, "taker_buy_quote": 437355.22281 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.2491, "high": 0.2544, "low": 0.2487, "close": 0.2517, "volume": 4464023.2, "close_time": 1774425599999, "quote_volume": 1123914.00721, "trades": 13986, "taker_buy_base": 2097562.9, "taker_buy_quote": 528681.04276 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.2517, "high": 0.2546, "low": 0.2499, "close": 0.2499, "volume": 3892326.9, "close_time": 1774429199999, "quote_volume": 981840.54829, "trades": 13248, "taker_buy_base": 1846479.4, "taker_buy_quote": 466391.56307 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.25, "high": 0.2526, "low": 0.247, "close": 0.2501, "volume": 3981060.7, "close_time": 1774432799999, "quote_volume": 994050.17422, "trades": 12529, "taker_buy_base": 2091586.7, "taker_buy_quote": 522533.4239 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.25, "high": 0.258, "low": 0.2489, "close": 0.2576, "volume": 9500882.5, "close_time": 1774436399999, "quote_volume": 2394353.2875, "trades": 22046, "taker_buy_base": 6423255.8, "taker_buy_quote": 1617283.66032 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.2576, "high": 0.2637, "low": 0.2561, "close": 0.2603, "volume": 12477051.0, "close_time": 1774439999999, "quote_volume": 3249435.38474, "trades": 46630, "taker_buy_base": 6890162.7, "taker_buy_quote": 1794869.32004 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2603, "high": 0.2633, "low": 0.2525, "close": 0.2548, "volume": 8736383.4, "close_time": 1774443599999, "quote_volume": 2249316.29954, "trades": 27242, "taker_buy_base": 4286639.8, "taker_buy_quote": 1104227.96478 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.2548, "high": 0.2574, "low": 0.2497, "close": 0.2519, "volume": 7796117.9, "close_time": 1774447199999, "quote_volume": 1976938.45031, "trades": 21253, "taker_buy_base": 3430766.2, "taker_buy_quote": 872021.24922 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.2519, "high": 0.258, "low": 0.251, "close": 0.252, "volume": 5460429.2, "close_time": 1774450799999, "quote_volume": 1389284.33081, "trades": 15871, "taker_buy_base": 3083052.4, "taker_buy_quote": 784915.46503 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.2521, "high": 0.2532, "low": 0.247, "close": 0.253, "volume": 7102231.8, "close_time": 1774454399999, "quote_volume": 1775088.17195, "trades": 16232, "taker_buy_base": 3727039.6, "taker_buy_quote": 931976.99486 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.253, "high": 0.2534, "low": 0.2485, "close": 0.2505, "volume": 3213876.3, "close_time": 1774457999999, "quote_volume": 806405.41288, "trades": 10716, "taker_buy_base": 1656209.5, "taker_buy_quote": 415608.65511 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.2504, "high": 0.2538, "low": 0.249, "close": 0.2513, "volume": 5283344.0, "close_time": 1774461599999, "quote_volume": 1328839.83089, "trades": 11720, "taker_buy_base": 3032530.9, "taker_buy_quote": 763617.97564 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.2512, "high": 0.2606, "low": 0.2512, "close": 0.2544, "volume": 8513914.6, "close_time": 1774465199999, "quote_volume": 2184327.01566, "trades": 21619, "taker_buy_base": 5260348.4, "taker_buy_quote": 1349742.95015 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.2544, "high": 0.2647, "low": 0.2544, "close": 0.2622, "volume": 14392964.9, "close_time": 1774468799999, "quote_volume": 3754874.49505, "trades": 36527, "taker_buy_base": 9008767.8, "taker_buy_quote": 2351608.20629 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2622, "high": 0.2697, "low": 0.2595, "close": 0.2607, "volume": 11545218.0, "close_time": 1774472399999, "quote_volume": 3049548.37557, "trades": 37651, "taker_buy_base": 5950615.8, "taker_buy_quote": 1573826.68305 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.2607, "high": 0.2613, "low": 0.2546, "close": 0.2557, "volume": 4003735.2, "close_time": 1774475999999, "quote_volume": 1031879.06869, "trades": 12092, "taker_buy_base": 1508406.7, "taker_buy_quote": 388803.97282 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.2557, "high": 0.2607, "low": 0.2539, "close": 0.259, "volume": 4461105.9, "close_time": 1774479599999, "quote_volume": 1145731.48233, "trades": 15246, "taker_buy_base": 2629125.8, "taker_buy_quote": 675636.84414 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.259, "high": 0.2609, "low": 0.257, "close": 0.2598, "volume": 3095840.2, "close_time": 1774483199999, "quote_volume": 800908.62288, "trades": 9689, "taker_buy_base": 1851796.3, "taker_buy_quote": 479311.22806 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2599, "high": 0.2616, "low": 0.2547, "close": 0.2557, "volume": 3440811.4, "close_time": 1774486799999, "quote_volume": 885965.76606, "trades": 11576, "taker_buy_base": 1702975.6, "taker_buy_quote": 439126.44335 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.2557, "high": 0.2592, "low": 0.2555, "close": 0.2558, "volume": 2070039.6, "close_time": 1774490399999, "quote_volume": 532527.19736, "trades": 7792, "taker_buy_base": 1213635.9, "taker_buy_quote": 312339.44007 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.2557, "high": 0.2573, "low": 0.252, "close": 0.2565, "volume": 2841335.9, "close_time": 1774493999999, "quote_volume": 722343.09983, "trades": 8389, "taker_buy_base": 1360844.6, "taker_buy_quote": 345921.74246 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.2565, "high": 0.2594, "low": 0.2529, "close": 0.258, "volume": 3350349.4, "close_time": 1774497599999, "quote_volume": 857604.54423, "trades": 8931, "taker_buy_base": 1825246.5, "taker_buy_quote": 467508.49135 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2581, "high": 0.2587, "low": 0.2512, "close": 0.2526, "volume": 3154605.6, "close_time": 1774501199999, "quote_volume": 800777.93482, "trades": 8172, "taker_buy_base": 1341762.6, "taker_buy_quote": 340944.69405 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.2525, "high": 0.2526, "low": 0.2453, "close": 0.2463, "volume": 3494815.0, "close_time": 1774504799999, "quote_volume": 869067.44269, "trades": 11826, "taker_buy_base": 1700420.1, "taker_buy_quote": 422762.42432 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.2463, "high": 0.2489, "low": 0.2414, "close": 0.2426, "volume": 5840524.0, "close_time": 1774508399999, "quote_volume": 1427317.25765, "trades": 19537, "taker_buy_base": 2756923.7, "taker_buy_quote": 674313.52905 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.2426, "high": 0.2436, "low": 0.2405, "close": 0.2421, "volume": 2552968.3, "close_time": 1774511999999, "quote_volume": 618107.74701, "trades": 7552, "taker_buy_base": 1255704.0, "taker_buy_quote": 304139.11351 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.2422, "high": 0.2442, "low": 0.2402, "close": 0.2432, "volume": 2897027.2, "close_time": 1774515599999, "quote_volume": 701833.58819, "trades": 7870, "taker_buy_base": 1751400.7, "taker_buy_quote": 424515.55242 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.2431, "high": 0.2445, "low": 0.2387, "close": 0.2398, "volume": 3506133.4, "close_time": 1774519199999, "quote_volume": 846313.35947, "trades": 9564, "taker_buy_base": 1776720.2, "taker_buy_quote": 429034.75266 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.2399, "high": 0.241, "low": 0.2356, "close": 0.2364, "volume": 5183220.3, "close_time": 1774522799999, "quote_volume": 1233396.6658, "trades": 12775, "taker_buy_base": 2167784.5, "taker_buy_quote": 516287.64662 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.2364, "high": 0.2397, "low": 0.2364, "close": 0.238, "volume": 2359315.6, "close_time": 1774526399999, "quote_volume": 561320.54759, "trades": 6892, "taker_buy_base": 1299671.9, "taker_buy_quote": 309095.53897 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.2381, "high": 0.242, "low": 0.2373, "close": 0.2411, "volume": 2503965.2, "close_time": 1774529999999, "quote_volume": 601487.04541, "trades": 6110, "taker_buy_base": 1467867.1, "taker_buy_quote": 352874.74159 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.2411, "high": 0.247, "low": 0.241, "close": 0.2449, "volume": 5986388.3, "close_time": 1774533599999, "quote_volume": 1462159.88994, "trades": 16104, "taker_buy_base": 2870467.1, "taker_buy_quote": 701143.44774 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.2449, "high": 0.25, "low": 0.2428, "close": 0.2433, "volume": 6367880.3, "close_time": 1774537199999, "quote_volume": 1561883.33073, "trades": 12957, "taker_buy_base": 3980308.7, "taker_buy_quote": 977134.35366 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.2433, "high": 0.2444, "low": 0.2388, "close": 0.2407, "volume": 3565667.0, "close_time": 1774540799999, "quote_volume": 860131.74543, "trades": 11581, "taker_buy_base": 1933442.7, "taker_buy_quote": 466483.34602 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2407, "high": 0.2445, "low": 0.24, "close": 0.2409, "volume": 3455937.2, "close_time": 1774544399999, "quote_volume": 838456.7018, "trades": 8301, "taker_buy_base": 1752400.6, "taker_buy_quote": 425193.22183 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.2409, "high": 0.2425, "low": 0.2388, "close": 0.2393, "volume": 2864956.1, "close_time": 1774547999999, "quote_volume": 689808.92586, "trades": 8126, "taker_buy_base": 1557223.7, "taker_buy_quote": 375372.28997 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.2393, "high": 0.242, "low": 0.2375, "close": 0.2407, "volume": 3746934.6, "close_time": 1774551599999, "quote_volume": 898000.94089, "trades": 7126, "taker_buy_base": 1808820.2, "taker_buy_quote": 433390.54429 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.2408, "high": 0.2432, "low": 0.2406, "close": 0.2413, "volume": 1524164.4, "close_time": 1774555199999, "quote_volume": 368491.3998, "trades": 4332, "taker_buy_base": 866089.1, "taker_buy_quote": 209444.05122 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2413, "high": 0.2471, "low": 0.24, "close": 0.2422, "volume": 6152707.2, "close_time": 1774558799999, "quote_volume": 1493535.78885, "trades": 12968, "taker_buy_base": 2630394.3, "taker_buy_quote": 640343.54639 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.2422, "high": 0.246, "low": 0.2414, "close": 0.2428, "volume": 2264939.5, "close_time": 1774562399999, "quote_volume": 550974.49126, "trades": 5932, "taker_buy_base": 1349324.4, "taker_buy_quote": 328156.50873 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.2428, "high": 0.2434, "low": 0.2415, "close": 0.2424, "volume": 1600742.1, "close_time": 1774565999999, "quote_volume": 388264.70704, "trades": 5186, "taker_buy_base": 814754.5, "taker_buy_quote": 197648.64411 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.2425, "high": 0.2435, "low": 0.2403, "close": 0.2421, "volume": 1351447.3, "close_time": 1774569599999, "quote_volume": 327083.40235, "trades": 4047, "taker_buy_base": 685256.5, "taker_buy_quote": 165960.2695 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2422, "high": 0.245, "low": 0.2395, "close": 0.2427, "volume": 3607773.0, "close_time": 1774573199999, "quote_volume": 874725.52145, "trades": 9315, "taker_buy_base": 1816032.8, "taker_buy_quote": 440031.04472 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.2427, "high": 0.2457, "low": 0.2412, "close": 0.2416, "volume": 1796270.3, "close_time": 1774576799999, "quote_volume": 437067.46101, "trades": 6450, "taker_buy_base": 1048803.7, "taker_buy_quote": 255158.56021 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.2417, "high": 0.2433, "low": 0.2375, "close": 0.239, "volume": 2586216.8, "close_time": 1774580399999, "quote_volume": 620920.38247, "trades": 7329, "taker_buy_base": 1072390.3, "taker_buy_quote": 257884.29519 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.2391, "high": 0.2398, "low": 0.235, "close": 0.2353, "volume": 2986158.5, "close_time": 1774583999999, "quote_volume": 707619.01838, "trades": 7991, "taker_buy_base": 1191701.0, "taker_buy_quote": 282446.22528 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2353, "high": 0.2372, "low": 0.232, "close": 0.2359, "volume": 3278901.8, "close_time": 1774587599999, "quote_volume": 768720.08667, "trades": 8576, "taker_buy_base": 1478184.6, "taker_buy_quote": 346603.9074 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.2359, "high": 0.2369, "low": 0.2341, "close": 0.2352, "volume": 2429637.2, "close_time": 1774591199999, "quote_volume": 571714.61714, "trades": 6657, "taker_buy_base": 1064746.3, "taker_buy_quote": 250615.70149 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.2352, "high": 0.2379, "low": 0.2349, "close": 0.2357, "volume": 1698007.5, "close_time": 1774594799999, "quote_volume": 400817.54698, "trades": 5246, "taker_buy_base": 644171.7, "taker_buy_quote": 152096.19294 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.2357, "high": 0.2389, "low": 0.2353, "close": 0.2389, "volume": 2013433.2, "close_time": 1774598399999, "quote_volume": 477359.22123, "trades": 7595, "taker_buy_base": 1081164.5, "taker_buy_quote": 256393.78753 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2389, "high": 0.2391, "low": 0.2335, "close": 0.235, "volume": 2362723.9, "close_time": 1774601999999, "quote_volume": 557860.85167, "trades": 8262, "taker_buy_base": 1035175.2, "taker_buy_quote": 244785.46707 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.2349, "high": 0.2349, "low": 0.2305, "close": 0.2337, "volume": 2856062.6, "close_time": 1774605599999, "quote_volume": 664791.77835, "trades": 8113, "taker_buy_base": 1376291.0, "taker_buy_quote": 320518.48259 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.2338, "high": 0.2339, "low": 0.2289, "close": 0.2299, "volume": 4067968.1, "close_time": 1774609199999, "quote_volume": 940316.57993, "trades": 16931, "taker_buy_base": 1920843.1, "taker_buy_quote": 444291.50466 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.2299, "high": 0.2323, "low": 0.2282, "close": 0.2291, "volume": 2714370.8, "close_time": 1774612799999, "quote_volume": 625853.22747, "trades": 8928, "taker_buy_base": 1194551.7, "taker_buy_quote": 275569.05731 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.2291, "high": 0.2302, "low": 0.2272, "close": 0.229, "volume": 3844247.3, "close_time": 1774616399999, "quote_volume": 879014.32781, "trades": 8375, "taker_buy_base": 1603519.7, "taker_buy_quote": 366777.75361 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.2289, "high": 0.2306, "low": 0.2275, "close": 0.2285, "volume": 2519812.7, "close_time": 1774619999999, "quote_volume": 578095.8777, "trades": 7848, "taker_buy_base": 1354425.7, "taker_buy_quote": 310822.59329 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.2284, "high": 0.2332, "low": 0.2278, "close": 0.2321, "volume": 3129049.9, "close_time": 1774623599999, "quote_volume": 720168.82559, "trades": 9220, "taker_buy_base": 1626075.3, "taker_buy_quote": 374716.9399 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.2321, "high": 0.2391, "low": 0.2317, "close": 0.2369, "volume": 4468499.6, "close_time": 1774627199999, "quote_volume": 1050858.57135, "trades": 15183, "taker_buy_base": 2372239.0, "taker_buy_quote": 558178.47068 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.237, "high": 0.238, "low": 0.2329, "close": 0.2336, "volume": 2474466.2, "close_time": 1774630799999, "quote_volume": 581065.09653, "trades": 8158, "taker_buy_base": 1086212.6, "taker_buy_quote": 255146.10047 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.2335, "high": 0.2385, "low": 0.2335, "close": 0.2356, "volume": 3561266.9, "close_time": 1774634399999, "quote_volume": 841215.06809, "trades": 8605, "taker_buy_base": 1928752.6, "taker_buy_quote": 455747.21995 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.2356, "high": 0.2366, "low": 0.23, "close": 0.2312, "volume": 2568411.8, "close_time": 1774637999999, "quote_volume": 596262.63615, "trades": 7246, "taker_buy_base": 996650.7, "taker_buy_quote": 231299.87066 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.2311, "high": 0.2317, "low": 0.2295, "close": 0.2312, "volume": 1871687.9, "close_time": 1774641599999, "quote_volume": 431540.7567, "trades": 6931, "taker_buy_base": 753014.4, "taker_buy_quote": 173666.75015 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2312, "high": 0.2318, "low": 0.2275, "close": 0.2294, "volume": 3204292.3, "close_time": 1774645199999, "quote_volume": 733491.487, "trades": 6620, "taker_buy_base": 1274471.8, "taker_buy_quote": 291881.54579 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.2294, "high": 0.2301, "low": 0.228, "close": 0.2289, "volume": 1504065.3, "close_time": 1774648799999, "quote_volume": 344321.79113, "trades": 3421, "taker_buy_base": 503015.7, "taker_buy_quote": 115288.22721 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.2288, "high": 0.2289, "low": 0.2262, "close": 0.2275, "volume": 2904628.6, "close_time": 1774652399999, "quote_volume": 661681.45896, "trades": 3509, "taker_buy_base": 842183.0, "taker_buy_quote": 191410.88361 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.2275, "high": 0.2311, "low": 0.2264, "close": 0.2309, "volume": 963366.9, "close_time": 1774655999999, "quote_volume": 220489.25512, "trades": 3514, "taker_buy_base": 650213.2, "taker_buy_quote": 148861.5358 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2309, "high": 0.2322, "low": 0.2289, "close": 0.2294, "volume": 1571655.2, "close_time": 1774659599999, "quote_volume": 362190.2631, "trades": 5375, "taker_buy_base": 972808.8, "taker_buy_quote": 224194.91896 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.2294, "high": 0.2295, "low": 0.2268, "close": 0.2289, "volume": 1221520.7, "close_time": 1774663199999, "quote_volume": 278301.51796, "trades": 3153, "taker_buy_base": 558633.6, "taker_buy_quote": 127266.84303 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.2289, "high": 0.2304, "low": 0.2265, "close": 0.2271, "volume": 868516.8, "close_time": 1774666799999, "quote_volume": 197807.21809, "trades": 2887, "taker_buy_base": 446142.1, "taker_buy_quote": 101582.16155 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.2271, "high": 0.2288, "low": 0.2264, "close": 0.2279, "volume": 938126.0, "close_time": 1774670399999, "quote_volume": 213489.73826, "trades": 3237, "taker_buy_base": 617797.0, "taker_buy_quote": 140618.23826 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2279, "high": 0.2279, "low": 0.2244, "close": 0.2265, "volume": 2721315.6, "close_time": 1774673999999, "quote_volume": 613610.77939, "trades": 4783, "taker_buy_base": 1264759.2, "taker_buy_quote": 285129.145 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.2265, "high": 0.2283, "low": 0.2261, "close": 0.2276, "volume": 2161026.6, "close_time": 1774677599999, "quote_volume": 490700.26821, "trades": 4320, "taker_buy_base": 802216.8, "taker_buy_quote": 182322.87295 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.2276, "high": 0.231, "low": 0.2267, "close": 0.2288, "volume": 1262256.1, "close_time": 1774681199999, "quote_volume": 289247.64391, "trades": 3882, "taker_buy_base": 680962.3, "taker_buy_quote": 156122.9985 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.2288, "high": 0.2325, "low": 0.2288, "close": 0.2321, "volume": 1875383.2, "close_time": 1774684799999, "quote_volume": 433786.04314, "trades": 4874, "taker_buy_base": 1266451.9, "taker_buy_quote": 292993.02005 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.2321, "high": 0.2357, "low": 0.2311, "close": 0.2332, "volume": 4039897.4, "close_time": 1774688399999, "quote_volume": 945280.08627, "trades": 11102, "taker_buy_base": 2250783.1, "taker_buy_quote": 527101.46149 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.2333, "high": 0.2374, "low": 0.2333, "close": 0.2362, "volume": 3382154.7, "close_time": 1774691999999, "quote_volume": 795996.9765, "trades": 7839, "taker_buy_base": 1774616.3, "taker_buy_quote": 417777.45491 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.2362, "high": 0.239, "low": 0.2342, "close": 0.235, "volume": 3495438.6, "close_time": 1774695599999, "quote_volume": 827165.19992, "trades": 9055, "taker_buy_base": 1791350.0, "taker_buy_quote": 423992.2758 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.2351, "high": 0.2358, "low": 0.2322, "close": 0.2357, "volume": 2787715.2, "close_time": 1774699199999, "quote_volume": 652907.04563, "trades": 8166, "taker_buy_base": 1537627.5, "taker_buy_quote": 360229.55037 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2356, "high": 0.2423, "low": 0.2342, "close": 0.2419, "volume": 5896578.8, "close_time": 1774702799999, "quote_volume": 1406951.41239, "trades": 14232, "taker_buy_base": 2988192.3, "taker_buy_quote": 713543.94587 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.2419, "high": 0.2533, "low": 0.2406, "close": 0.2516, "volume": 13749934.6, "close_time": 1774706399999, "quote_volume": 3403382.07788, "trades": 31214, "taker_buy_base": 7694675.2, "taker_buy_quote": 1905207.52518 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.2517, "high": 0.2565, "low": 0.2486, "close": 0.25, "volume": 14045632.3, "close_time": 1774709999999, "quote_volume": 3551787.22434, "trades": 28163, "taker_buy_base": 8997301.0, "taker_buy_quote": 2277458.93698 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.25, "high": 0.2524, "low": 0.2467, "close": 0.2513, "volume": 7525416.2, "close_time": 1774713599999, "quote_volume": 1880631.62522, "trades": 18497, "taker_buy_base": 3796340.4, "taker_buy_quote": 948663.8966 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.2514, "high": 0.2524, "low": 0.2453, "close": 0.2459, "volume": 4864284.7, "close_time": 1774717199999, "quote_volume": 1205818.70879, "trades": 12329, "taker_buy_base": 1878195.1, "taker_buy_quote": 466437.81442 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.2458, "high": 0.2499, "low": 0.2455, "close": 0.2465, "volume": 3512924.1, "close_time": 1774720799999, "quote_volume": 870561.07929, "trades": 8135, "taker_buy_base": 1679241.9, "taker_buy_quote": 416134.52915 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.2464, "high": 0.2481, "low": 0.2439, "close": 0.2459, "volume": 3534419.3, "close_time": 1774724399999, "quote_volume": 870838.52031, "trades": 6269, "taker_buy_base": 1898746.9, "taker_buy_quote": 467794.16946 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.2458, "high": 0.2501, "low": 0.2454, "close": 0.2485, "volume": 2257205.5, "close_time": 1774727999999, "quote_volume": 559754.32493, "trades": 5989, "taker_buy_base": 1216319.1, "taker_buy_quote": 301758.22483 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.2485, "high": 0.2515, "low": 0.2454, "close": 0.246, "volume": 2702911.0, "close_time": 1774731599999, "quote_volume": 671001.42747, "trades": 7453, "taker_buy_base": 1283522.7, "taker_buy_quote": 318744.85569 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.246, "high": 0.2466, "low": 0.2398, "close": 0.2415, "volume": 3850790.1, "close_time": 1774735199999, "quote_volume": 934829.71091, "trades": 8336, "taker_buy_base": 1772298.0, "taker_buy_quote": 430586.58893 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.2415, "high": 0.2424, "low": 0.2389, "close": 0.2407, "volume": 1243446.9, "close_time": 1774738799999, "quote_volume": 299523.14284, "trades": 4925, "taker_buy_base": 598777.4, "taker_buy_quote": 144358.90661 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.2407, "high": 0.2409, "low": 0.236, "close": 0.2367, "volume": 2361815.7, "close_time": 1774742399999, "quote_volume": 561878.82722, "trades": 6482, "taker_buy_base": 1230428.0, "taker_buy_quote": 292696.76767 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2367, "high": 0.2384, "low": 0.2356, "close": 0.2384, "volume": 1400702.6, "close_time": 1774745999999, "quote_volume": 332094.89908, "trades": 4670, "taker_buy_base": 739602.7, "taker_buy_quote": 175452.1125 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.2384, "high": 0.2414, "low": 0.2381, "close": 0.2395, "volume": 1732797.3, "close_time": 1774749599999, "quote_volume": 415904.00656, "trades": 5266, "taker_buy_base": 878553.4, "taker_buy_quote": 210853.98007 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.2395, "high": 0.2427, "low": 0.2384, "close": 0.2411, "volume": 1870618.0, "close_time": 1774753199999, "quote_volume": 450133.91288, "trades": 4819, "taker_buy_base": 1062681.4, "taker_buy_quote": 255849.38075 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.2412, "high": 0.2431, "low": 0.2401, "close": 0.2427, "volume": 1284376.4, "close_time": 1774756799999, "quote_volume": 310427.14045, "trades": 4259, "taker_buy_base": 688781.5, "taker_buy_quote": 166489.12451 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2427, "high": 0.247, "low": 0.2426, "close": 0.245, "volume": 3410460.1, "close_time": 1774760399999, "quote_volume": 834409.69979, "trades": 6925, "taker_buy_base": 1636485.1, "taker_buy_quote": 400323.22477 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.245, "high": 0.2462, "low": 0.2429, "close": 0.2438, "volume": 2336430.1, "close_time": 1774763999999, "quote_volume": 571740.65048, "trades": 6217, "taker_buy_base": 1247990.2, "taker_buy_quote": 305508.5369 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.2438, "high": 0.2444, "low": 0.2395, "close": 0.243, "volume": 2796208.6, "close_time": 1774767599999, "quote_volume": 677201.36935, "trades": 6334, "taker_buy_base": 1641667.9, "taker_buy_quote": 397924.38571 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.243, "high": 0.243, "low": 0.2375, "close": 0.2377, "volume": 2517148.0, "close_time": 1774771199999, "quote_volume": 603033.987, "trades": 5017, "taker_buy_base": 1060464.7, "taker_buy_quote": 254339.09592 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2377, "high": 0.2414, "low": 0.237, "close": 0.2412, "volume": 2087504.7, "close_time": 1774774799999, "quote_volume": 499280.2459, "trades": 6465, "taker_buy_base": 1092480.1, "taker_buy_quote": 261216.67015 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.2412, "high": 0.2438, "low": 0.2396, "close": 0.2427, "volume": 1863777.0, "close_time": 1774778399999, "quote_volume": 451098.68902, "trades": 7175, "taker_buy_base": 1099482.0, "taker_buy_quote": 266193.7256 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.2426, "high": 0.2437, "low": 0.2393, "close": 0.2399, "volume": 2264521.3, "close_time": 1774781999999, "quote_volume": 545410.36682, "trades": 7077, "taker_buy_base": 994028.8, "taker_buy_quote": 239565.76181 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.2399, "high": 0.2459, "low": 0.2399, "close": 0.2446, "volume": 2303556.3, "close_time": 1774785599999, "quote_volume": 560881.23313, "trades": 7704, "taker_buy_base": 1230285.2, "taker_buy_quote": 299485.99208 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2445, "high": 0.2445, "low": 0.2429, "close": 0.243, "volume": 250157.5, "close_time": 1774789199999, "quote_volume": 60870.05971, "trades": 707, "taker_buy_base": 131009.7, "taker_buy_quote": 31869.57894 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.24, "high": 0.24, "low": 0.2344, "close": 0.2357, "volume": 5517891.8, "close_time": 1774792799999, "quote_volume": 1308275.79233, "trades": 10589, "taker_buy_base": 1847077.6, "taker_buy_quote": 438086.02289 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.2344, "high": 0.2369, "low": 0.2331, "close": 0.2349, "volume": 2146730.5, "close_time": 1774796399999, "quote_volume": 504593.31343, "trades": 5906, "taker_buy_base": 1147178.1, "taker_buy_quote": 269737.43412 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.235, "high": 0.2362, "low": 0.2326, "close": 0.2345, "volume": 2004715.0, "close_time": 1774799999999, "quote_volume": 469860.56065, "trades": 4658, "taker_buy_base": 943425.6, "taker_buy_quote": 221250.66082 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2357, "high": 0.2364, "low": 0.2338, "close": 0.2345, "volume": 981609.4, "close_time": 1774803599999, "quote_volume": 230870.58739, "trades": 3990, "taker_buy_base": 441025.3, "taker_buy_quote": 103729.73477 } ] }, "4h": { "count": 2191, "start_date": "2025-03-29T16:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 0.476, "high": 0.478, "low": 0.463, "close": 0.47, "volume": 4984935.1, "close_time": 1743278399999, "quote_volume": 2338291.431, "trades": 10513, "taker_buy_base": 2580065.4, "taker_buy_quote": 1210252.8641 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 0.47, "high": 0.472, "low": 0.463, "close": 0.471, "volume": 3631296.4, "close_time": 1743292799999, "quote_volume": 1695890.7572, "trades": 6685, "taker_buy_base": 1681591.1, "taker_buy_quote": 785635.5262 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.471, "high": 0.479, "low": 0.464, "close": 0.474, "volume": 3547693.1, "close_time": 1743307199999, "quote_volume": 1679519.91, "trades": 8763, "taker_buy_base": 1736877.7, "taker_buy_quote": 822880.1552 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 0.475, "high": 0.479, "low": 0.472, "close": 0.474, "volume": 2279698.5, "close_time": 1743321599999, "quote_volume": 1084113.6439, "trades": 5554, "taker_buy_base": 1127475.4, "taker_buy_quote": 536304.5796 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 0.475, "high": 0.483, "low": 0.474, "close": 0.477, "volume": 3334517.7, "close_time": 1743335999999, "quote_volume": 1594611.1009, "trades": 6651, "taker_buy_base": 1667135.8, "taker_buy_quote": 797511.756 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 0.477, "high": 0.48, "low": 0.466, "close": 0.473, "volume": 3788437.9, "close_time": 1743350399999, "quote_volume": 1789606.1365, "trades": 7218, "taker_buy_base": 1806661.8, "taker_buy_quote": 852986.4076 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 0.473, "high": 0.481, "low": 0.466, "close": 0.474, "volume": 3255197.0, "close_time": 1743364799999, "quote_volume": 1539610.167, "trades": 5617, "taker_buy_base": 1625159.7, "taker_buy_quote": 768419.6676 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 0.475, "high": 0.476, "low": 0.46, "close": 0.469, "volume": 2856488.8, "close_time": 1743379199999, "quote_volume": 1340712.8878, "trades": 6140, "taker_buy_base": 1456079.1, "taker_buy_quote": 683545.3374 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.469, "high": 0.474, "low": 0.459, "close": 0.466, "volume": 3735904.5, "close_time": 1743393599999, "quote_volume": 1749810.3937, "trades": 9575, "taker_buy_base": 1811306.6, "taker_buy_quote": 848527.5001 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 0.466, "high": 0.474, "low": 0.446, "close": 0.456, "volume": 7423413.8, "close_time": 1743407999999, "quote_volume": 3409533.2145, "trades": 12536, "taker_buy_base": 3049423.2, "taker_buy_quote": 1406390.7149 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 0.455, "high": 0.46, "low": 0.443, "close": 0.453, "volume": 6798418.0, "close_time": 1743422399999, "quote_volume": 3062902.9209, "trades": 14843, "taker_buy_base": 3280765.8, "taker_buy_quote": 1477893.1055 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 0.453, "high": 0.464, "low": 0.448, "close": 0.459, "volume": 6015034.6, "close_time": 1743436799999, "quote_volume": 2753885.12, "trades": 14720, "taker_buy_base": 3074371.6, "taker_buy_quote": 1409173.4504 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 0.46, "high": 0.464, "low": 0.452, "close": 0.455, "volume": 3738855.2, "close_time": 1743451199999, "quote_volume": 1713500.0893, "trades": 7601, "taker_buy_base": 1937409.2, "taker_buy_quote": 888725.9911 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 0.455, "high": 0.458, "low": 0.451, "close": 0.454, "volume": 1996356.3, "close_time": 1743465599999, "quote_volume": 907155.038, "trades": 4642, "taker_buy_base": 1005953.2, "taker_buy_quote": 457267.5446 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.454, "high": 0.474, "low": 0.453, "close": 0.47, "volume": 4592440.2, "close_time": 1743479999999, "quote_volume": 2127061.821, "trades": 9724, "taker_buy_base": 2345643.2, "taker_buy_quote": 1086671.574 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 0.47, "high": 0.476, "low": 0.467, "close": 0.473, "volume": 4660631.6, "close_time": 1743494399999, "quote_volume": 2195230.1233, "trades": 8467, "taker_buy_base": 2156455.0, "taker_buy_quote": 1016160.6283 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 0.472, "high": 0.487, "low": 0.471, "close": 0.474, "volume": 8152562.9, "close_time": 1743508799999, "quote_volume": 3919388.3768, "trades": 13473, "taker_buy_base": 4164257.9, "taker_buy_quote": 2005286.2489 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 0.475, "high": 0.488, "low": 0.464, "close": 0.484, "volume": 11523730.8, "close_time": 1743523199999, "quote_volume": 5458633.6805, "trades": 20723, "taker_buy_base": 5191418.7, "taker_buy_quote": 2459358.3039 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 0.484, "high": 0.489, "low": 0.474, "close": 0.477, "volume": 5509139.0, "close_time": 1743537599999, "quote_volume": 2653085.7694, "trades": 11403, "taker_buy_base": 2626136.3, "taker_buy_quote": 1264943.9992 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 0.477, "high": 0.48, "low": 0.464, "close": 0.47, "volume": 7067048.5, "close_time": 1743551999999, "quote_volume": 3336389.0077, "trades": 10296, "taker_buy_base": 3332948.0, "taker_buy_quote": 1574491.8171 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.47, "high": 0.47, "low": 0.451, "close": 0.457, "volume": 5721412.8, "close_time": 1743566399999, "quote_volume": 2624597.6429, "trades": 8867, "taker_buy_base": 2690068.6, "taker_buy_quote": 1234441.5395 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 0.456, "high": 0.458, "low": 0.445, "close": 0.447, "volume": 5261370.2, "close_time": 1743580799999, "quote_volume": 2366738.4461, "trades": 8464, "taker_buy_base": 2626403.6, "taker_buy_quote": 1181634.7545 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 0.447, "high": 0.458, "low": 0.446, "close": 0.451, "volume": 4498279.2, "close_time": 1743595199999, "quote_volume": 2034619.6132, "trades": 8272, "taker_buy_base": 2345245.7, "taker_buy_quote": 1060657.126 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 0.451, "high": 0.472, "low": 0.446, "close": 0.469, "volume": 8437994.6, "close_time": 1743609599999, "quote_volume": 3868894.2293, "trades": 18649, "taker_buy_base": 4181762.0, "taker_buy_quote": 1915326.7317 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 0.469, "high": 0.474, "low": 0.459, "close": 0.467, "volume": 4663780.6, "close_time": 1743623999999, "quote_volume": 2169985.2107, "trades": 9805, "taker_buy_base": 2181047.3, "taker_buy_quote": 1014287.0334 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 0.466, "high": 0.479, "low": 0.425, "close": 0.431, "volume": 13868433.8, "close_time": 1743638399999, "quote_volume": 6282193.462, "trades": 27740, "taker_buy_base": 6572558.5, "taker_buy_quote": 2982350.9443 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.431, "high": 0.449, "low": 0.428, "close": 0.447, "volume": 3752497.0, "close_time": 1743652799999, "quote_volume": 1656193.9645, "trades": 7606, "taker_buy_base": 1909019.1, "taker_buy_quote": 841301.3886 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 0.447, "high": 0.453, "low": 0.435, "close": 0.439, "volume": 3059032.9, "close_time": 1743667199999, "quote_volume": 1354418.9322, "trades": 5521, "taker_buy_base": 1405925.3, "taker_buy_quote": 622261.9853 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 0.44, "high": 0.442, "low": 0.421, "close": 0.424, "volume": 6081438.8, "close_time": 1743681599999, "quote_volume": 2623922.2108, "trades": 11456, "taker_buy_base": 2854092.9, "taker_buy_quote": 1231872.6466 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 0.425, "high": 0.425, "low": 0.41, "close": 0.423, "volume": 9391491.4, "close_time": 1743695999999, "quote_volume": 3920941.3718, "trades": 17900, "taker_buy_base": 4384332.5, "taker_buy_quote": 1831932.6032 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 0.422, "high": 0.432, "low": 0.421, "close": 0.43, "volume": 4250652.6, "close_time": 1743710399999, "quote_volume": 1811540.9888, "trades": 7177, "taker_buy_base": 2222014.0, "taker_buy_quote": 947073.272 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 0.43, "high": 0.438, "low": 0.426, "close": 0.435, "volume": 2643806.1, "close_time": 1743724799999, "quote_volume": 1142217.1628, "trades": 4842, "taker_buy_base": 1459905.4, "taker_buy_quote": 630910.5036 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.436, "high": 0.438, "low": 0.428, "close": 0.434, "volume": 2687615.7, "close_time": 1743739199999, "quote_volume": 1164902.8539, "trades": 5590, "taker_buy_base": 1255388.0, "taker_buy_quote": 544168.726 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 0.434, "high": 0.442, "low": 0.43, "close": 0.44, "volume": 2850056.6, "close_time": 1743753599999, "quote_volume": 1242264.0294, "trades": 5699, "taker_buy_base": 1510811.0, "taker_buy_quote": 659034.8485 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 0.44, "high": 0.446, "low": 0.421, "close": 0.427, "volume": 4018230.8, "close_time": 1743767999999, "quote_volume": 1740383.0085, "trades": 9740, "taker_buy_base": 1887987.8, "taker_buy_quote": 818565.7222 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 0.428, "high": 0.444, "low": 0.425, "close": 0.434, "volume": 7382276.1, "close_time": 1743782399999, "quote_volume": 3196984.9358, "trades": 18832, "taker_buy_base": 3586465.6, "taker_buy_quote": 1553352.0118 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 0.435, "high": 0.447, "low": 0.431, "close": 0.444, "volume": 4911642.4, "close_time": 1743796799999, "quote_volume": 2160140.1102, "trades": 12189, "taker_buy_base": 2702637.0, "taker_buy_quote": 1189487.6823 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 0.444, "high": 0.448, "low": 0.441, "close": 0.444, "volume": 2496703.7, "close_time": 1743811199999, "quote_volume": 1108469.3336, "trades": 5056, "taker_buy_base": 1108486.6, "taker_buy_quote": 492223.5121 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.444, "high": 0.449, "low": 0.44, "close": 0.442, "volume": 1647625.8, "close_time": 1743825599999, "quote_volume": 732259.1545, "trades": 4271, "taker_buy_base": 784815.6, "taker_buy_quote": 348796.7308 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 0.442, "high": 0.444, "low": 0.438, "close": 0.443, "volume": 1156092.6, "close_time": 1743839999999, "quote_volume": 509474.2349, "trades": 2650, "taker_buy_base": 495449.3, "taker_buy_quote": 218418.5961 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 0.443, "high": 0.445, "low": 0.439, "close": 0.44, "volume": 1571311.6, "close_time": 1743854399999, "quote_volume": 694518.8919, "trades": 3319, "taker_buy_base": 712012.8, "taker_buy_quote": 314845.8342 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 0.44, "high": 0.441, "low": 0.426, "close": 0.428, "volume": 4169523.5, "close_time": 1743868799999, "quote_volume": 1805778.6603, "trades": 7621, "taker_buy_base": 1598442.6, "taker_buy_quote": 691632.6986 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 0.428, "high": 0.433, "low": 0.426, "close": 0.429, "volume": 2365970.9, "close_time": 1743883199999, "quote_volume": 1017118.325, "trades": 4133, "taker_buy_base": 1098349.0, "taker_buy_quote": 472445.2674 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 0.43, "high": 0.435, "low": 0.426, "close": 0.434, "volume": 3144206.0, "close_time": 1743897599999, "quote_volume": 1348537.182, "trades": 5161, "taker_buy_base": 1619871.4, "taker_buy_quote": 695273.1405 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.434, "high": 0.434, "low": 0.423, "close": 0.425, "volume": 2247763.2, "close_time": 1743911999999, "quote_volume": 961196.4508, "trades": 3953, "taker_buy_base": 1015989.3, "taker_buy_quote": 434397.8426 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 0.426, "high": 0.428, "low": 0.421, "close": 0.421, "volume": 1740811.5, "close_time": 1743926399999, "quote_volume": 738496.1444, "trades": 3222, "taker_buy_base": 770531.5, "taker_buy_quote": 326936.0402 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 0.422, "high": 0.424, "low": 0.415, "close": 0.419, "volume": 3039012.4, "close_time": 1743940799999, "quote_volume": 1276589.6754, "trades": 6299, "taker_buy_base": 1531839.8, "taker_buy_quote": 643625.7305 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 0.419, "high": 0.42, "low": 0.402, "close": 0.407, "volume": 4824104.7, "close_time": 1743955199999, "quote_volume": 1970151.9894, "trades": 12082, "taker_buy_base": 2549150.3, "taker_buy_quote": 1041575.0202 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 0.408, "high": 0.409, "low": 0.382, "close": 0.391, "volume": 10277624.4, "close_time": 1743969599999, "quote_volume": 4040784.7126, "trades": 19951, "taker_buy_base": 4478745.1, "taker_buy_quote": 1757674.596 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 0.391, "high": 0.393, "low": 0.376, "close": 0.385, "volume": 8640117.7, "close_time": 1743983999999, "quote_volume": 3328303.3368, "trades": 17624, "taker_buy_base": 4425096.2, "taker_buy_quote": 1705619.2196 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.385, "high": 0.391, "low": 0.362, "close": 0.368, "volume": 9090974.1, "close_time": 1743998399999, "quote_volume": 3432735.4513, "trades": 17756, "taker_buy_base": 3877429.5, "taker_buy_quote": 1469558.5158 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 0.368, "high": 0.378, "low": 0.345, "close": 0.35, "volume": 18142685.1, "close_time": 1744012799999, "quote_volume": 6499438.7356, "trades": 34785, "taker_buy_base": 8447254.3, "taker_buy_quote": 3034372.9486 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 0.351, "high": 0.378, "low": 0.347, "close": 0.368, "volume": 12548199.3, "close_time": 1744027199999, "quote_volume": 4596741.9514, "trades": 28617, "taker_buy_base": 6892487.9, "taker_buy_quote": 2524078.9227 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 0.368, "high": 0.406, "low": 0.364, "close": 0.386, "volume": 26664732.1, "close_time": 1744041599999, "quote_volume": 10280604.9236, "trades": 55981, "taker_buy_base": 13701828.3, "taker_buy_quote": 5285354.5093 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 0.386, "high": 0.394, "low": 0.379, "close": 0.387, "volume": 6907225.9, "close_time": 1744055999999, "quote_volume": 2674950.7044, "trades": 18676, "taker_buy_base": 3774186.6, "taker_buy_quote": 1462359.8738 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 0.388, "high": 0.401, "low": 0.386, "close": 0.393, "volume": 3336605.2, "close_time": 1744070399999, "quote_volume": 1316260.1849, "trades": 7657, "taker_buy_base": 1791624.8, "taker_buy_quote": 707054.1668 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.392, "high": 0.404, "low": 0.388, "close": 0.396, "volume": 3275937.0, "close_time": 1744084799999, "quote_volume": 1298399.9433, "trades": 9810, "taker_buy_base": 1580689.8, "taker_buy_quote": 626724.4895 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 0.396, "high": 0.4, "low": 0.388, "close": 0.391, "volume": 3530247.5, "close_time": 1744099199999, "quote_volume": 1391186.7889, "trades": 8196, "taker_buy_base": 1674842.6, "taker_buy_quote": 660150.9646 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 0.391, "high": 0.402, "low": 0.387, "close": 0.401, "volume": 3540840.7, "close_time": 1744113599999, "quote_volume": 1390473.9473, "trades": 7461, "taker_buy_base": 1832627.0, "taker_buy_quote": 720942.8418 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 0.402, "high": 0.404, "low": 0.389, "close": 0.394, "volume": 6464002.1, "close_time": 1744127999999, "quote_volume": 2569845.9741, "trades": 15042, "taker_buy_base": 3124174.0, "taker_buy_quote": 1243471.7778 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 0.393, "high": 0.394, "low": 0.376, "close": 0.38, "volume": 6865972.0, "close_time": 1744142399999, "quote_volume": 2628337.0781, "trades": 13879, "taker_buy_base": 3352754.9, "taker_buy_quote": 1283361.4016 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 0.379, "high": 0.384, "low": 0.377, "close": 0.379, "volume": 3869793.3, "close_time": 1744156799999, "quote_volume": 1471856.9479, "trades": 7018, "taker_buy_base": 1831857.8, "taker_buy_quote": 696781.3825 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.379, "high": 0.383, "low": 0.362, "close": 0.378, "volume": 6718545.7, "close_time": 1744171199999, "quote_volume": 2518449.061, "trades": 15026, "taker_buy_base": 3258486.4, "taker_buy_quote": 1222628.7759 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 0.377, "high": 0.395, "low": 0.375, "close": 0.392, "volume": 9606680.4, "close_time": 1744185599999, "quote_volume": 3703544.4147, "trades": 15852, "taker_buy_base": 5725131.3, "taker_buy_quote": 2208069.3405 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 0.393, "high": 0.398, "low": 0.383, "close": 0.387, "volume": 6750302.3, "close_time": 1744199999999, "quote_volume": 2642575.1695, "trades": 12914, "taker_buy_base": 3239629.0, "taker_buy_quote": 1268524.0978 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 0.387, "high": 0.399, "low": 0.382, "close": 0.393, "volume": 6458800.9, "close_time": 1744214399999, "quote_volume": 2534830.8696, "trades": 15509, "taker_buy_base": 3332631.2, "taker_buy_quote": 1308518.6251 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 0.394, "high": 0.446, "low": 0.393, "close": 0.437, "volume": 20009666.8, "close_time": 1744228799999, "quote_volume": 8529050.5006, "trades": 37719, "taker_buy_base": 10856713.5, "taker_buy_quote": 4623019.6636 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 0.438, "high": 0.446, "low": 0.436, "close": 0.444, "volume": 6021721.5, "close_time": 1744243199999, "quote_volume": 2655818.1966, "trades": 10419, "taker_buy_base": 3012920.9, "taker_buy_quote": 1329602.4604 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.444, "high": 0.446, "low": 0.43, "close": 0.432, "volume": 4667602.4, "close_time": 1744257599999, "quote_volume": 2039431.9324, "trades": 8716, "taker_buy_base": 2302941.9, "taker_buy_quote": 1006011.5127 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 0.432, "high": 0.433, "low": 0.417, "close": 0.426, "volume": 9056397.6, "close_time": 1744271999999, "quote_volume": 3848112.8918, "trades": 14083, "taker_buy_base": 3825874.8, "taker_buy_quote": 1629028.9178 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.426, "high": 0.427, "low": 0.418, "close": 0.422, "volume": 3567522.6, "close_time": 1744286399999, "quote_volume": 1506889.0582, "trades": 7025, "taker_buy_base": 1532565.9, "taker_buy_quote": 647579.1528 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.423, "high": 0.433, "low": 0.406, "close": 0.408, "volume": 8267011.1, "close_time": 1744300799999, "quote_volume": 3476899.1276, "trades": 16146, "taker_buy_base": 4058274.7, "taker_buy_quote": 1709188.184 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.409, "high": 0.42, "low": 0.406, "close": 0.418, "volume": 4067496.9, "close_time": 1744315199999, "quote_volume": 1681956.4385, "trades": 10364, "taker_buy_base": 2305548.8, "taker_buy_quote": 953799.4988 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.418, "high": 0.424, "low": 0.417, "close": 0.42, "volume": 3398680.1, "close_time": 1744329599999, "quote_volume": 1430650.7675, "trades": 4767, "taker_buy_base": 1737294.3, "taker_buy_quote": 731325.0329 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.42, "high": 0.431, "low": 0.418, "close": 0.427, "volume": 4587589.0, "close_time": 1744343999999, "quote_volume": 1948715.7374, "trades": 8267, "taker_buy_base": 2294604.1, "taker_buy_quote": 974653.9399 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.427, "high": 0.435, "low": 0.424, "close": 0.432, "volume": 4527237.0, "close_time": 1744358399999, "quote_volume": 1940062.8247, "trades": 6843, "taker_buy_base": 2374363.3, "taker_buy_quote": 1018308.2338 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.432, "high": 0.446, "low": 0.429, "close": 0.44, "volume": 4975601.2, "close_time": 1744372799999, "quote_volume": 2181079.9722, "trades": 9979, "taker_buy_base": 2731379.8, "taker_buy_quote": 1197384.7359 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.441, "high": 0.446, "low": 0.435, "close": 0.441, "volume": 5720718.0, "close_time": 1744387199999, "quote_volume": 2520498.619, "trades": 13475, "taker_buy_base": 2776601.1, "taker_buy_quote": 1224301.2878 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.441, "high": 0.454, "low": 0.438, "close": 0.449, "volume": 4077163.4, "close_time": 1744401599999, "quote_volume": 1822794.4124, "trades": 9958, "taker_buy_base": 2107413.2, "taker_buy_quote": 942974.4471 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.449, "high": 0.453, "low": 0.445, "close": 0.447, "volume": 3786841.5, "close_time": 1744415999999, "quote_volume": 1702320.6611, "trades": 10021, "taker_buy_base": 2097687.5, "taker_buy_quote": 943578.5295 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.447, "high": 0.45, "low": 0.443, "close": 0.446, "volume": 2498616.5, "close_time": 1744430399999, "quote_volume": 1113158.7541, "trades": 6913, "taker_buy_base": 1229386.9, "taker_buy_quote": 547999.6871 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.447, "high": 0.468, "low": 0.445, "close": 0.464, "volume": 4991010.0, "close_time": 1744444799999, "quote_volume": 2293039.732, "trades": 10138, "taker_buy_base": 2801119.1, "taker_buy_quote": 1287420.8933 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.464, "high": 0.469, "low": 0.456, "close": 0.46, "volume": 4356706.0, "close_time": 1744459199999, "quote_volume": 2012297.6172, "trades": 9781, "taker_buy_base": 1948853.0, "taker_buy_quote": 900617.4657 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.46, "high": 0.49, "low": 0.459, "close": 0.484, "volume": 7393493.8, "close_time": 1744473599999, "quote_volume": 3506903.0484, "trades": 16747, "taker_buy_base": 3783811.8, "taker_buy_quote": 1793441.2904 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.483, "high": 0.488, "low": 0.478, "close": 0.483, "volume": 3782234.9, "close_time": 1744487999999, "quote_volume": 1823364.2461, "trades": 10356, "taker_buy_base": 1889042.9, "taker_buy_quote": 911131.5471 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.482, "high": 0.491, "low": 0.482, "close": 0.485, "volume": 3596087.8, "close_time": 1744502399999, "quote_volume": 1749480.1516, "trades": 9619, "taker_buy_base": 1856182.7, "taker_buy_quote": 903608.562 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.485, "high": 0.488, "low": 0.48, "close": 0.482, "volume": 3403892.2, "close_time": 1744516799999, "quote_volume": 1644194.741, "trades": 7940, "taker_buy_base": 1721774.7, "taker_buy_quote": 831879.2768 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.482, "high": 0.496, "low": 0.474, "close": 0.481, "volume": 7623804.7, "close_time": 1744531199999, "quote_volume": 3685450.072, "trades": 17307, "taker_buy_base": 3841890.3, "taker_buy_quote": 1858069.212 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.482, "high": 0.53, "low": 0.481, "close": 0.517, "volume": 21275542.0, "close_time": 1744545599999, "quote_volume": 10896816.7759, "trades": 31497, "taker_buy_base": 10869922.1, "taker_buy_quote": 5568153.8676 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.517, "high": 0.527, "low": 0.502, "close": 0.505, "volume": 15757129.7, "close_time": 1744559999999, "quote_volume": 8076185.546, "trades": 28937, "taker_buy_base": 7323241.7, "taker_buy_quote": 3755298.5403 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.506, "high": 0.541, "low": 0.504, "close": 0.51, "volume": 17286277.3, "close_time": 1744574399999, "quote_volume": 9010898.5161, "trades": 35608, "taker_buy_base": 8301025.5, "taker_buy_quote": 4332456.0989 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.509, "high": 0.514, "low": 0.49, "close": 0.496, "volume": 10463057.6, "close_time": 1744588799999, "quote_volume": 5244865.6323, "trades": 23415, "taker_buy_base": 5036222.1, "taker_buy_quote": 2528576.3399 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.496, "high": 0.515, "low": 0.494, "close": 0.497, "volume": 11294005.2, "close_time": 1744603199999, "quote_volume": 5701261.8895, "trades": 21092, "taker_buy_base": 5595066.2, "taker_buy_quote": 2825607.413 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.497, "high": 0.499, "low": 0.483, "close": 0.489, "volume": 7788809.6, "close_time": 1744617599999, "quote_volume": 3817280.1172, "trades": 14276, "taker_buy_base": 4185379.8, "taker_buy_quote": 2051505.2086 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.489, "high": 0.505, "low": 0.487, "close": 0.5, "volume": 9303443.1, "close_time": 1744631999999, "quote_volume": 4614030.4018, "trades": 17464, "taker_buy_base": 4055518.9, "taker_buy_quote": 2012402.2783 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.501, "high": 0.509, "low": 0.483, "close": 0.485, "volume": 9091197.3, "close_time": 1744646399999, "quote_volume": 4524060.7878, "trades": 20251, "taker_buy_base": 4534458.3, "taker_buy_quote": 2258071.5924 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.486, "high": 0.502, "low": 0.481, "close": 0.498, "volume": 6416192.4, "close_time": 1744660799999, "quote_volume": 3159257.5506, "trades": 16331, "taker_buy_base": 3273779.8, "taker_buy_quote": 1613429.9607 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.498, "high": 0.499, "low": 0.484, "close": 0.486, "volume": 3451099.4, "close_time": 1744675199999, "quote_volume": 1695348.9092, "trades": 8264, "taker_buy_base": 1779919.9, "taker_buy_quote": 874783.455 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.486, "high": 0.491, "low": 0.478, "close": 0.487, "volume": 6195213.2, "close_time": 1744689599999, "quote_volume": 3002880.7482, "trades": 13037, "taker_buy_base": 3377471.7, "taker_buy_quote": 1638655.278 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.487, "high": 0.489, "low": 0.474, "close": 0.478, "volume": 5573792.8, "close_time": 1744703999999, "quote_volume": 2680343.136, "trades": 9828, "taker_buy_base": 2842479.4, "taker_buy_quote": 1367436.1029 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.479, "high": 0.487, "low": 0.472, "close": 0.475, "volume": 7284572.4, "close_time": 1744718399999, "quote_volume": 3483691.2664, "trades": 11252, "taker_buy_base": 3925162.4, "taker_buy_quote": 1877426.2788 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.475, "high": 0.481, "low": 0.459, "close": 0.465, "volume": 11601383.9, "close_time": 1744732799999, "quote_volume": 5447586.5804, "trades": 21761, "taker_buy_base": 5655169.7, "taker_buy_quote": 2656769.5079 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.465, "high": 0.469, "low": 0.453, "close": 0.459, "volume": 7359541.9, "close_time": 1744747199999, "quote_volume": 3388859.0063, "trades": 12163, "taker_buy_base": 3722369.2, "taker_buy_quote": 1715962.8501 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.46, "high": 0.464, "low": 0.456, "close": 0.46, "volume": 3091897.4, "close_time": 1744761599999, "quote_volume": 1422065.4791, "trades": 7007, "taker_buy_base": 1651305.5, "taker_buy_quote": 759625.4598 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.46, "high": 0.467, "low": 0.456, "close": 0.459, "volume": 4689994.1, "close_time": 1744775999999, "quote_volume": 2163426.334, "trades": 8268, "taker_buy_base": 2599336.8, "taker_buy_quote": 1199364.416 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.46, "high": 0.463, "low": 0.454, "close": 0.456, "volume": 3925414.6, "close_time": 1744790399999, "quote_volume": 1796973.4304, "trades": 6824, "taker_buy_base": 2060688.7, "taker_buy_quote": 943576.3737 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.456, "high": 0.466, "low": 0.453, "close": 0.459, "volume": 5129371.9, "close_time": 1744804799999, "quote_volume": 2350609.6299, "trades": 8477, "taker_buy_base": 2549377.4, "taker_buy_quote": 1169198.9765 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.459, "high": 0.469, "low": 0.452, "close": 0.46, "volume": 6155609.3, "close_time": 1744819199999, "quote_volume": 2829991.2523, "trades": 11289, "taker_buy_base": 3081151.1, "taker_buy_quote": 1417199.994 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.459, "high": 0.467, "low": 0.443, "close": 0.464, "volume": 11829215.1, "close_time": 1744833599999, "quote_volume": 5399410.7496, "trades": 20858, "taker_buy_base": 5840747.0, "taker_buy_quote": 2668478.8049 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.464, "high": 0.469, "low": 0.457, "close": 0.459, "volume": 4919096.0, "close_time": 1744847999999, "quote_volume": 2278267.7192, "trades": 9055, "taker_buy_base": 2772781.0, "taker_buy_quote": 1284420.0497 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.458, "high": 0.465, "low": 0.456, "close": 0.46, "volume": 3746555.1, "close_time": 1744862399999, "quote_volume": 1723303.4121, "trades": 6435, "taker_buy_base": 2059581.2, "taker_buy_quote": 947517.1995 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.46, "high": 0.478, "low": 0.458, "close": 0.473, "volume": 2991726.1, "close_time": 1744876799999, "quote_volume": 1406085.8878, "trades": 5944, "taker_buy_base": 1687341.3, "taker_buy_quote": 792911.2652 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.472, "high": 0.474, "low": 0.464, "close": 0.471, "volume": 3060068.2, "close_time": 1744891199999, "quote_volume": 1433682.3438, "trades": 5598, "taker_buy_base": 1400764.6, "taker_buy_quote": 656463.5286 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.471, "high": 0.473, "low": 0.458, "close": 0.471, "volume": 6436849.2, "close_time": 1744905599999, "quote_volume": 3011436.4147, "trades": 11560, "taker_buy_base": 3289965.2, "taker_buy_quote": 1540447.5128 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.471, "high": 0.507, "low": 0.468, "close": 0.496, "volume": 18942967.2, "close_time": 1744919999999, "quote_volume": 9342106.1104, "trades": 29990, "taker_buy_base": 10817790.3, "taker_buy_quote": 5334449.1104 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.496, "high": 0.506, "low": 0.494, "close": 0.497, "volume": 3751601.7, "close_time": 1744934399999, "quote_volume": 1873350.4059, "trades": 8148, "taker_buy_base": 1897556.1, "taker_buy_quote": 947901.1286 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.497, "high": 0.508, "low": 0.491, "close": 0.502, "volume": 4792641.5, "close_time": 1744948799999, "quote_volume": 2390626.623, "trades": 9402, "taker_buy_base": 2530924.1, "taker_buy_quote": 1263140.0913 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.502, "high": 0.517, "low": 0.499, "close": 0.516, "volume": 6287444.9, "close_time": 1744963199999, "quote_volume": 3204287.5768, "trades": 14797, "taker_buy_base": 3661171.7, "taker_buy_quote": 1866186.6641 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.516, "high": 0.522, "low": 0.506, "close": 0.513, "volume": 6297993.9, "close_time": 1744977599999, "quote_volume": 3230387.4899, "trades": 13868, "taker_buy_base": 3090009.7, "taker_buy_quote": 1586844.7366 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.513, "high": 0.516, "low": 0.5, "close": 0.504, "volume": 3767192.4, "close_time": 1744991999999, "quote_volume": 1913818.0619, "trades": 10987, "taker_buy_base": 1780330.4, "taker_buy_quote": 905660.3919 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.503, "high": 0.513, "low": 0.501, "close": 0.51, "volume": 3444902.5, "close_time": 1745006399999, "quote_volume": 1749753.8349, "trades": 6485, "taker_buy_base": 1943496.5, "taker_buy_quote": 987537.4505 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.511, "high": 0.515, "low": 0.497, "close": 0.504, "volume": 3537913.8, "close_time": 1745020799999, "quote_volume": 1792357.2351, "trades": 6656, "taker_buy_base": 1763206.6, "taker_buy_quote": 893763.1097 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.505, "high": 0.514, "low": 0.504, "close": 0.51, "volume": 2234569.7, "close_time": 1745035199999, "quote_volume": 1137104.5185, "trades": 4817, "taker_buy_base": 1124056.6, "taker_buy_quote": 572216.2153 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.51, "high": 0.528, "low": 0.508, "close": 0.525, "volume": 3540034.2, "close_time": 1745049599999, "quote_volume": 1827952.0094, "trades": 8263, "taker_buy_base": 1863327.7, "taker_buy_quote": 961660.5382 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.526, "high": 0.537, "low": 0.523, "close": 0.536, "volume": 8052948.5, "close_time": 1745063999999, "quote_volume": 4264009.616, "trades": 13608, "taker_buy_base": 4082340.8, "taker_buy_quote": 2163235.0801 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.537, "high": 0.553, "low": 0.535, "close": 0.548, "volume": 11627259.7, "close_time": 1745078399999, "quote_volume": 6332772.0331, "trades": 21426, "taker_buy_base": 5794264.4, "taker_buy_quote": 3155595.7507 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.547, "high": 0.572, "low": 0.544, "close": 0.566, "volume": 9456376.3, "close_time": 1745092799999, "quote_volume": 5277875.8852, "trades": 17533, "taker_buy_base": 5164619.4, "taker_buy_quote": 2882662.4375 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.567, "high": 0.569, "low": 0.553, "close": 0.556, "volume": 4549522.6, "close_time": 1745107199999, "quote_volume": 2547179.5819, "trades": 11980, "taker_buy_base": 1924625.6, "taker_buy_quote": 1077405.4475 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.557, "high": 0.571, "low": 0.552, "close": 0.57, "volume": 4056484.8, "close_time": 1745121599999, "quote_volume": 2279112.9429, "trades": 9143, "taker_buy_base": 2393046.3, "taker_buy_quote": 1345252.4843 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.57, "high": 0.579, "low": 0.564, "close": 0.576, "volume": 5950772.8, "close_time": 1745135999999, "quote_volume": 3404992.5725, "trades": 15425, "taker_buy_base": 3013214.2, "taker_buy_quote": 1725479.856 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.576, "high": 0.597, "low": 0.574, "close": 0.583, "volume": 14175024.7, "close_time": 1745150399999, "quote_volume": 8289148.8527, "trades": 32084, "taker_buy_base": 7078520.0, "taker_buy_quote": 4141566.4781 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.584, "high": 0.624, "low": 0.578, "close": 0.6, "volume": 16460536.0, "close_time": 1745164799999, "quote_volume": 9945107.1589, "trades": 41588, "taker_buy_base": 8508649.6, "taker_buy_quote": 5144935.5152 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.601, "high": 0.617, "low": 0.591, "close": 0.606, "volume": 9497804.4, "close_time": 1745179199999, "quote_volume": 5741490.7098, "trades": 25217, "taker_buy_base": 4464449.7, "taker_buy_quote": 2701621.7368 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.605, "high": 0.613, "low": 0.595, "close": 0.602, "volume": 3939389.6, "close_time": 1745193599999, "quote_volume": 2374137.0528, "trades": 14753, "taker_buy_base": 2004002.3, "taker_buy_quote": 1209243.3192 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.602, "high": 0.621, "low": 0.599, "close": 0.606, "volume": 7541599.1, "close_time": 1745207999999, "quote_volume": 4596347.0038, "trades": 25231, "taker_buy_base": 3857328.4, "taker_buy_quote": 2352534.6371 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.607, "high": 0.615, "low": 0.597, "close": 0.601, "volume": 5628792.3, "close_time": 1745222399999, "quote_volume": 3413286.3934, "trades": 14954, "taker_buy_base": 2638076.2, "taker_buy_quote": 1601214.6456 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.602, "high": 0.628, "low": 0.599, "close": 0.618, "volume": 11116690.1, "close_time": 1745236799999, "quote_volume": 6848845.9043, "trades": 25454, "taker_buy_base": 5077802.1, "taker_buy_quote": 3125051.4415 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.618, "high": 0.655, "low": 0.616, "close": 0.627, "volume": 13469744.2, "close_time": 1745251199999, "quote_volume": 8579434.9365, "trades": 45117, "taker_buy_base": 5724327.9, "taker_buy_quote": 3647790.0454 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.628, "high": 0.634, "low": 0.585, "close": 0.622, "volume": 34769407.5, "close_time": 1745265599999, "quote_volume": 21100849.3521, "trades": 70341, "taker_buy_base": 16854784.5, "taker_buy_quote": 10252367.8142 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.622, "high": 0.63, "low": 0.603, "close": 0.606, "volume": 5723835.0, "close_time": 1745279999999, "quote_volume": 3532898.2557, "trades": 15205, "taker_buy_base": 2669149.9, "taker_buy_quote": 1650162.3043 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.606, "high": 0.621, "low": 0.592, "close": 0.594, "volume": 10010758.1, "close_time": 1745294399999, "quote_volume": 6038515.4483, "trades": 28066, "taker_buy_base": 3666275.3, "taker_buy_quote": 2217736.6479 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.595, "high": 0.597, "low": 0.579, "close": 0.59, "volume": 11189077.7, "close_time": 1745308799999, "quote_volume": 6569643.3222, "trades": 33159, "taker_buy_base": 4835312.3, "taker_buy_quote": 2839452.7896 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.589, "high": 0.597, "low": 0.587, "close": 0.597, "volume": 5841897.6, "close_time": 1745323199999, "quote_volume": 3453375.07, "trades": 19047, "taker_buy_base": 3255719.4, "taker_buy_quote": 1925875.6029 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.596, "high": 0.623, "low": 0.594, "close": 0.603, "volume": 14856800.2, "close_time": 1745337599999, "quote_volume": 9009367.3934, "trades": 43539, "taker_buy_base": 7310069.0, "taker_buy_quote": 4435142.686 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.604, "high": 0.62, "low": 0.6, "close": 0.612, "volume": 5789079.9, "close_time": 1745351999999, "quote_volume": 3533177.419, "trades": 18983, "taker_buy_base": 2907267.3, "taker_buy_quote": 1775161.4762 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.612, "high": 0.64, "low": 0.606, "close": 0.639, "volume": 8342612.0, "close_time": 1745366399999, "quote_volume": 5230501.5721, "trades": 21567, "taker_buy_base": 4574372.3, "taker_buy_quote": 2872570.0902 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.64, "high": 0.648, "low": 0.63, "close": 0.639, "volume": 6441386.4, "close_time": 1745380799999, "quote_volume": 4110531.519, "trades": 20567, "taker_buy_base": 3194480.8, "taker_buy_quote": 2039376.2537 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.639, "high": 0.645, "low": 0.624, "close": 0.637, "volume": 5095539.2, "close_time": 1745395199999, "quote_volume": 3237421.9762, "trades": 17631, "taker_buy_base": 2317942.4, "taker_buy_quote": 1474430.2068 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.637, "high": 0.645, "low": 0.619, "close": 0.627, "volume": 6855250.0, "close_time": 1745409599999, "quote_volume": 4332287.2348, "trades": 17776, "taker_buy_base": 3196240.8, "taker_buy_quote": 2022389.1987 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.626, "high": 0.637, "low": 0.606, "close": 0.62, "volume": 12629673.4, "close_time": 1745423999999, "quote_volume": 7839333.5008, "trades": 43810, "taker_buy_base": 5809661.5, "taker_buy_quote": 3607231.4108 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.62, "high": 0.631, "low": 0.611, "close": 0.618, "volume": 6249421.2, "close_time": 1745438399999, "quote_volume": 3881528.4897, "trades": 20703, "taker_buy_base": 3161738.4, "taker_buy_quote": 1965674.1825 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.618, "high": 0.626, "low": 0.616, "close": 0.623, "volume": 2680584.8, "close_time": 1745452799999, "quote_volume": 1665599.92, "trades": 7893, "taker_buy_base": 1476981.9, "taker_buy_quote": 918001.2126 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.622, "high": 0.634, "low": 0.607, "close": 0.611, "volume": 5595736.5, "close_time": 1745467199999, "quote_volume": 3477792.0538, "trades": 17430, "taker_buy_base": 2266488.2, "taker_buy_quote": 1412336.969 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.611, "high": 0.631, "low": 0.606, "close": 0.615, "volume": 4692070.2, "close_time": 1745481599999, "quote_volume": 2903773.5761, "trades": 21397, "taker_buy_base": 2311554.8, "taker_buy_quote": 1432455.2655 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.616, "high": 0.634, "low": 0.608, "close": 0.624, "volume": 5259309.2, "close_time": 1745495999999, "quote_volume": 3264892.5287, "trades": 24104, "taker_buy_base": 2623004.3, "taker_buy_quote": 1628925.3208 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.624, "high": 0.721, "low": 0.614, "close": 0.698, "volume": 38957086.2, "close_time": 1745510399999, "quote_volume": 26524502.3813, "trades": 112703, "taker_buy_base": 22359578.8, "taker_buy_quote": 15177236.7753 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.699, "high": 0.715, "low": 0.68, "close": 0.697, "volume": 14280347.7, "close_time": 1745524799999, "quote_volume": 9952592.6787, "trades": 45026, "taker_buy_base": 6897117.6, "taker_buy_quote": 4813599.2029 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.697, "high": 0.716, "low": 0.693, "close": 0.714, "volume": 5110916.8, "close_time": 1745539199999, "quote_volume": 3594478.4, "trades": 20321, "taker_buy_base": 2585361.9, "taker_buy_quote": 1819048.5598 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.715, "high": 0.716, "low": 0.671, "close": 0.686, "volume": 7959633.8, "close_time": 1745553599999, "quote_volume": 5507296.4955, "trades": 33045, "taker_buy_base": 3536301.0, "taker_buy_quote": 2440385.7644 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.685, "high": 0.697, "low": 0.683, "close": 0.686, "volume": 4911018.0, "close_time": 1745567999999, "quote_volume": 3387564.2189, "trades": 18262, "taker_buy_base": 2389018.0, "taker_buy_quote": 1648662.4034 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.686, "high": 0.71, "low": 0.681, "close": 0.708, "volume": 9925766.0, "close_time": 1745582399999, "quote_volume": 6921097.0731, "trades": 33538, "taker_buy_base": 5638850.3, "taker_buy_quote": 3935150.9416 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.708, "high": 0.714, "low": 0.684, "close": 0.698, "volume": 7984250.9, "close_time": 1745596799999, "quote_volume": 5600210.3475, "trades": 31232, "taker_buy_base": 3687879.6, "taker_buy_quote": 2588797.1814 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.698, "high": 0.705, "low": 0.688, "close": 0.7, "volume": 4328161.7, "close_time": 1745611199999, "quote_volume": 3014657.3554, "trades": 17754, "taker_buy_base": 1984307.4, "taker_buy_quote": 1383166.8714 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.7, "high": 0.755, "low": 0.7, "close": 0.751, "volume": 10166319.8, "close_time": 1745625599999, "quote_volume": 7421993.6507, "trades": 33886, "taker_buy_base": 6016286.3, "taker_buy_quote": 4397687.7914 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.752, "high": 0.801, "low": 0.746, "close": 0.797, "volume": 14958787.0, "close_time": 1745639999999, "quote_volume": 11659894.3989, "trades": 49505, "taker_buy_base": 7729386.7, "taker_buy_quote": 6024688.32 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.797, "high": 0.806, "low": 0.767, "close": 0.767, "volume": 9942810.2, "close_time": 1745654399999, "quote_volume": 7809025.534, "trades": 48021, "taker_buy_base": 3936748.4, "taker_buy_quote": 3095509.3085 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.768, "high": 0.778, "low": 0.743, "close": 0.745, "volume": 7010728.5, "close_time": 1745668799999, "quote_volume": 5330121.5098, "trades": 33502, "taker_buy_base": 3121091.2, "taker_buy_quote": 2376508.9359 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.745, "high": 0.781, "low": 0.738, "close": 0.774, "volume": 8060359.8, "close_time": 1745683199999, "quote_volume": 6104754.3291, "trades": 39167, "taker_buy_base": 4527432.1, "taker_buy_quote": 3434317.2873 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.774, "high": 0.784, "low": 0.758, "close": 0.783, "volume": 5086680.6, "close_time": 1745697599999, "quote_volume": 3930593.0321, "trades": 22534, "taker_buy_base": 2662970.7, "taker_buy_quote": 2058942.4874 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.783, "high": 0.785, "low": 0.764, "close": 0.78, "volume": 3852934.9, "close_time": 1745711999999, "quote_volume": 2986559.2529, "trades": 16712, "taker_buy_base": 1668328.1, "taker_buy_quote": 1294260.0905 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.78, "high": 0.79, "low": 0.758, "close": 0.786, "volume": 5323810.3, "close_time": 1745726399999, "quote_volume": 4123854.8575, "trades": 27940, "taker_buy_base": 2475215.3, "taker_buy_quote": 1919083.9893 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.787, "high": 0.799, "low": 0.77, "close": 0.793, "volume": 6446318.5, "close_time": 1745740799999, "quote_volume": 5060293.3506, "trades": 30582, "taker_buy_base": 3327276.7, "taker_buy_quote": 2614713.7174 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.794, "high": 0.795, "low": 0.764, "close": 0.765, "volume": 3449823.0, "close_time": 1745755199999, "quote_volume": 2695991.9097, "trades": 16983, "taker_buy_base": 1528918.0, "taker_buy_quote": 1195968.112 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.765, "high": 0.766, "low": 0.741, "close": 0.746, "volume": 8834735.3, "close_time": 1745769599999, "quote_volume": 6632444.9861, "trades": 29479, "taker_buy_base": 3834167.6, "taker_buy_quote": 2882023.9271 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.746, "high": 0.76, "low": 0.705, "close": 0.742, "volume": 9687818.5, "close_time": 1745783999999, "quote_volume": 7117786.6434, "trades": 39095, "taker_buy_base": 4677204.6, "taker_buy_quote": 3436261.8375 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.742, "high": 0.743, "low": 0.709, "close": 0.713, "volume": 6722796.8, "close_time": 1745798399999, "quote_volume": 4849250.2619, "trades": 22227, "taker_buy_base": 2364512.0, "taker_buy_quote": 1709380.7676 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.713, "high": 0.714, "low": 0.686, "close": 0.707, "volume": 7048704.2, "close_time": 1745812799999, "quote_volume": 4939137.1748, "trades": 29946, "taker_buy_base": 3228441.8, "taker_buy_quote": 2263017.4956 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.707, "high": 0.74, "low": 0.706, "close": 0.738, "volume": 7887498.5, "close_time": 1745827199999, "quote_volume": 5732652.3044, "trades": 29347, "taker_buy_base": 4256305.0, "taker_buy_quote": 3089267.0206 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.738, "high": 0.74, "low": 0.711, "close": 0.724, "volume": 9436031.7, "close_time": 1745841599999, "quote_volume": 6862695.8257, "trades": 29078, "taker_buy_base": 4152597.1, "taker_buy_quote": 3020494.2962 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.724, "high": 0.728, "low": 0.702, "close": 0.71, "volume": 9457424.3, "close_time": 1745855999999, "quote_volume": 6785320.2339, "trades": 31905, "taker_buy_base": 4461381.3, "taker_buy_quote": 3201560.674 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.71, "high": 0.726, "low": 0.702, "close": 0.722, "volume": 6048770.7, "close_time": 1745870399999, "quote_volume": 4306918.3724, "trades": 26649, "taker_buy_base": 2726497.9, "taker_buy_quote": 1943283.2349 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.722, "high": 0.726, "low": 0.709, "close": 0.716, "volume": 2180983.4, "close_time": 1745884799999, "quote_volume": 1562943.1834, "trades": 9990, "taker_buy_base": 966651.4, "taker_buy_quote": 692387.2941 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.717, "high": 0.729, "low": 0.704, "close": 0.72, "volume": 5182258.0, "close_time": 1745899199999, "quote_volume": 3713642.6144, "trades": 19481, "taker_buy_base": 2642453.6, "taker_buy_quote": 1893656.412 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.72, "high": 0.743, "low": 0.718, "close": 0.742, "volume": 6101585.6, "close_time": 1745913599999, "quote_volume": 4464756.4633, "trades": 23369, "taker_buy_base": 3061732.8, "taker_buy_quote": 2241648.5084 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.742, "high": 0.745, "low": 0.711, "close": 0.726, "volume": 5896352.9, "close_time": 1745927999999, "quote_volume": 4287126.8642, "trades": 18400, "taker_buy_base": 2877235.4, "taker_buy_quote": 2093403.6792 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.727, "high": 0.727, "low": 0.709, "close": 0.712, "volume": 5555162.2, "close_time": 1745942399999, "quote_volume": 3985278.129, "trades": 17001, "taker_buy_base": 2460224.1, "taker_buy_quote": 1765569.1223 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.713, "high": 0.722, "low": 0.702, "close": 0.711, "volume": 4357598.8, "close_time": 1745956799999, "quote_volume": 3095086.8624, "trades": 13389, "taker_buy_base": 2044852.1, "taker_buy_quote": 1453923.8187 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.711, "high": 0.713, "low": 0.687, "close": 0.703, "volume": 4404593.0, "close_time": 1745971199999, "quote_volume": 3076563.7275, "trades": 15533, "taker_buy_base": 2137856.3, "taker_buy_quote": 1493336.95 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.704, "high": 0.732, "low": 0.7, "close": 0.729, "volume": 8156811.9, "close_time": 1745985599999, "quote_volume": 5861083.0126, "trades": 24760, "taker_buy_base": 3957806.4, "taker_buy_quote": 2840215.1991 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.73, "high": 0.733, "low": 0.704, "close": 0.713, "volume": 4099950.9, "close_time": 1745999999999, "quote_volume": 2950967.5634, "trades": 13188, "taker_buy_base": 1847425.6, "taker_buy_quote": 1330966.3079 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.712, "high": 0.728, "low": 0.707, "close": 0.724, "volume": 3302394.8, "close_time": 1746014399999, "quote_volume": 2373267.6401, "trades": 12666, "taker_buy_base": 1549895.5, "taker_buy_quote": 1113845.4357 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.724, "high": 0.724, "low": 0.679, "close": 0.704, "volume": 8631175.5, "close_time": 1746028799999, "quote_volume": 6041128.1258, "trades": 42464, "taker_buy_base": 4099735.0, "taker_buy_quote": 2872454.3338 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.703, "high": 0.74, "low": 0.692, "close": 0.734, "volume": 5440218.3, "close_time": 1746043199999, "quote_volume": 3903029.7694, "trades": 22692, "taker_buy_base": 3352315.9, "taker_buy_quote": 2411766.8624 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.734, "high": 0.742, "low": 0.729, "close": 0.739, "volume": 5372313.0, "close_time": 1746057599999, "quote_volume": 3958444.2572, "trades": 19663, "taker_buy_base": 2955972.5, "taker_buy_quote": 2178461.2293 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.738, "high": 0.789, "low": 0.733, "close": 0.751, "volume": 11506715.2, "close_time": 1746071999999, "quote_volume": 8829060.3245, "trades": 40646, "taker_buy_base": 6473890.5, "taker_buy_quote": 4962452.4792 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.751, "high": 0.78, "low": 0.745, "close": 0.762, "volume": 4290818.7, "close_time": 1746086399999, "quote_volume": 3272621.4434, "trades": 16544, "taker_buy_base": 2212933.9, "taker_buy_quote": 1687871.9992 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.762, "high": 0.776, "low": 0.754, "close": 0.772, "volume": 4471020.3, "close_time": 1746100799999, "quote_volume": 3424553.8795, "trades": 19250, "taker_buy_base": 2386633.8, "taker_buy_quote": 1829072.0919 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.771, "high": 0.775, "low": 0.747, "close": 0.749, "volume": 9167385.2, "close_time": 1746115199999, "quote_volume": 6944851.4166, "trades": 29529, "taker_buy_base": 3536349.5, "taker_buy_quote": 2683661.9473 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.749, "high": 0.757, "low": 0.73, "close": 0.735, "volume": 5956594.4, "close_time": 1746129599999, "quote_volume": 4429768.2836, "trades": 22727, "taker_buy_base": 2682462.6, "taker_buy_quote": 1998199.1245 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.735, "high": 0.743, "low": 0.728, "close": 0.731, "volume": 2381052.2, "close_time": 1746143999999, "quote_volume": 1750929.5621, "trades": 10677, "taker_buy_base": 1003455.4, "taker_buy_quote": 738718.9264 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.732, "high": 0.741, "low": 0.728, "close": 0.733, "volume": 2601295.1, "close_time": 1746158399999, "quote_volume": 1910296.2504, "trades": 11750, "taker_buy_base": 1359235.5, "taker_buy_quote": 998416.3336 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.733, "high": 0.737, "low": 0.706, "close": 0.715, "volume": 6260538.1, "close_time": 1746172799999, "quote_volume": 4510754.1492, "trades": 16692, "taker_buy_base": 2330994.5, "taker_buy_quote": 1681132.0523 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.714, "high": 0.72, "low": 0.707, "close": 0.712, "volume": 6175167.5, "close_time": 1746187199999, "quote_volume": 4401038.5666, "trades": 15433, "taker_buy_base": 2598585.8, "taker_buy_quote": 1853595.5053 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.711, "high": 0.724, "low": 0.701, "close": 0.71, "volume": 9401445.8, "close_time": 1746201599999, "quote_volume": 6710189.9955, "trades": 27634, "taker_buy_base": 4502524.6, "taker_buy_quote": 3218332.5375 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.71, "high": 0.722, "low": 0.708, "close": 0.713, "volume": 4129687.7, "close_time": 1746215999999, "quote_volume": 2956852.6475, "trades": 12352, "taker_buy_base": 2293010.9, "taker_buy_quote": 1642596.85 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.712, "high": 0.719, "low": 0.706, "close": 0.711, "volume": 3813628.8, "close_time": 1746230399999, "quote_volume": 2715506.7231, "trades": 8690, "taker_buy_base": 1657659.9, "taker_buy_quote": 1179674.2074 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.711, "high": 0.714, "low": 0.701, "close": 0.712, "volume": 2682630.2, "close_time": 1746244799999, "quote_volume": 1898237.4889, "trades": 7784, "taker_buy_base": 1271133.2, "taker_buy_quote": 899996.2451 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.712, "high": 0.715, "low": 0.698, "close": 0.703, "volume": 2403287.8, "close_time": 1746259199999, "quote_volume": 1694488.5036, "trades": 7419, "taker_buy_base": 820498.4, "taker_buy_quote": 579103.7995 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.702, "high": 0.703, "low": 0.674, "close": 0.683, "volume": 6292813.2, "close_time": 1746273599999, "quote_volume": 4344897.7795, "trades": 19232, "taker_buy_base": 2901338.1, "taker_buy_quote": 2003588.4505 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.683, "high": 0.7, "low": 0.683, "close": 0.692, "volume": 4011013.7, "close_time": 1746287999999, "quote_volume": 2780202.0184, "trades": 9455, "taker_buy_base": 2232184.1, "taker_buy_quote": 1546531.5082 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.693, "high": 0.697, "low": 0.671, "close": 0.694, "volume": 5231324.2, "close_time": 1746302399999, "quote_volume": 3580939.3525, "trades": 15724, "taker_buy_base": 2418354.0, "taker_buy_quote": 1657387.1932 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.695, "high": 0.696, "low": 0.682, "close": 0.684, "volume": 1341528.7, "close_time": 1746316799999, "quote_volume": 924011.8431, "trades": 5703, "taker_buy_base": 678620.0, "taker_buy_quote": 467580.9665 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.684, "high": 0.696, "low": 0.68, "close": 0.683, "volume": 2647024.8, "close_time": 1746331199999, "quote_volume": 1820571.2033, "trades": 11739, "taker_buy_base": 1244929.6, "taker_buy_quote": 856957.1549 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.683, "high": 0.689, "low": 0.679, "close": 0.687, "volume": 2147382.3, "close_time": 1746345599999, "quote_volume": 1470544.6118, "trades": 8236, "taker_buy_base": 1301701.6, "taker_buy_quote": 891813.951 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.687, "high": 0.691, "low": 0.68, "close": 0.685, "volume": 3741412.8, "close_time": 1746359999999, "quote_volume": 2567173.3168, "trades": 11652, "taker_buy_base": 1948020.4, "taker_buy_quote": 1337096.2565 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.684, "high": 0.688, "low": 0.669, "close": 0.673, "volume": 3766010.7, "close_time": 1746374399999, "quote_volume": 2555751.5273, "trades": 9756, "taker_buy_base": 1404960.7, "taker_buy_quote": 954343.4004 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.673, "high": 0.674, "low": 0.654, "close": 0.66, "volume": 5330422.5, "close_time": 1746388799999, "quote_volume": 3525054.6871, "trades": 15195, "taker_buy_base": 2025335.4, "taker_buy_quote": 1339246.9371 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.661, "high": 0.664, "low": 0.647, "close": 0.658, "volume": 3718958.6, "close_time": 1746403199999, "quote_volume": 2436613.3553, "trades": 14258, "taker_buy_base": 1691980.3, "taker_buy_quote": 1109295.7227 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.658, "high": 0.662, "low": 0.647, "close": 0.655, "volume": 3013547.8, "close_time": 1746417599999, "quote_volume": 1978444.7825, "trades": 12563, "taker_buy_base": 1401056.4, "taker_buy_quote": 920556.8697 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.655, "high": 0.67, "low": 0.653, "close": 0.667, "volume": 3162576.6, "close_time": 1746431999999, "quote_volume": 2098459.0562, "trades": 9308, "taker_buy_base": 1714755.9, "taker_buy_quote": 1138320.6138 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.667, "high": 0.679, "low": 0.652, "close": 0.656, "volume": 5409741.2, "close_time": 1746446399999, "quote_volume": 3602456.118, "trades": 14768, "taker_buy_base": 2396100.8, "taker_buy_quote": 1596186.1488 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.657, "high": 0.66, "low": 0.643, "close": 0.647, "volume": 5292676.7, "close_time": 1746460799999, "quote_volume": 3455499.7426, "trades": 16915, "taker_buy_base": 2699755.5, "taker_buy_quote": 1763641.3238 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.647, "high": 0.674, "low": 0.646, "close": 0.661, "volume": 4850065.1, "close_time": 1746475199999, "quote_volume": 3203733.1606, "trades": 15233, "taker_buy_base": 2461374.0, "taker_buy_quote": 1627805.6721 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.662, "high": 0.668, "low": 0.645, "close": 0.663, "volume": 3583098.3, "close_time": 1746489599999, "quote_volume": 2364429.7517, "trades": 12272, "taker_buy_base": 1982191.2, "taker_buy_quote": 1309310.8383 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.664, "high": 0.669, "low": 0.651, "close": 0.669, "volume": 2996185.8, "close_time": 1746503999999, "quote_volume": 1978644.9056, "trades": 10640, "taker_buy_base": 1323280.1, "taker_buy_quote": 875156.2702 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.669, "high": 0.675, "low": 0.655, "close": 0.656, "volume": 3663798.7, "close_time": 1746518399999, "quote_volume": 2435519.3419, "trades": 9194, "taker_buy_base": 1662703.4, "taker_buy_quote": 1106204.5758 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.655, "high": 0.662, "low": 0.633, "close": 0.639, "volume": 4982572.3, "close_time": 1746532799999, "quote_volume": 3234993.1128, "trades": 18724, "taker_buy_base": 2223501.7, "taker_buy_quote": 1445031.272 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.639, "high": 0.656, "low": 0.632, "close": 0.644, "volume": 5654113.2, "close_time": 1746547199999, "quote_volume": 3638140.1453, "trades": 21806, "taker_buy_base": 2680679.9, "taker_buy_quote": 1725726.4191 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.645, "high": 0.67, "low": 0.639, "close": 0.66, "volume": 4175489.2, "close_time": 1746561599999, "quote_volume": 2743888.7393, "trades": 18541, "taker_buy_base": 2393868.5, "taker_buy_quote": 1573568.7278 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.659, "high": 0.691, "low": 0.637, "close": 0.681, "volume": 8527449.0, "close_time": 1746575999999, "quote_volume": 5690190.6252, "trades": 27178, "taker_buy_base": 4472889.0, "taker_buy_quote": 2993658.9459 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.681, "high": 0.716, "low": 0.68, "close": 0.698, "volume": 8425194.4, "close_time": 1746590399999, "quote_volume": 5913740.2643, "trades": 31666, "taker_buy_base": 4359150.1, "taker_buy_quote": 3060295.3959 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.698, "high": 0.703, "low": 0.682, "close": 0.699, "volume": 2676971.7, "close_time": 1746604799999, "quote_volume": 1852104.2001, "trades": 10315, "taker_buy_base": 1359806.8, "taker_buy_quote": 941880.5434 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.7, "high": 0.705, "low": 0.686, "close": 0.69, "volume": 2888910.1, "close_time": 1746619199999, "quote_volume": 2006226.0624, "trades": 9708, "taker_buy_base": 1165136.7, "taker_buy_quote": 810981.0597 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.69, "high": 0.693, "low": 0.669, "close": 0.67, "volume": 3432349.0, "close_time": 1746633599999, "quote_volume": 2331009.4801, "trades": 12570, "taker_buy_base": 1360182.9, "taker_buy_quote": 924404.6761 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.67, "high": 0.673, "low": 0.655, "close": 0.662, "volume": 7188989.6, "close_time": 1746647999999, "quote_volume": 4770016.2059, "trades": 23721, "taker_buy_base": 3023497.0, "taker_buy_quote": 2009148.1825 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.662, "high": 0.683, "low": 0.659, "close": 0.676, "volume": 2942408.0, "close_time": 1746662399999, "quote_volume": 1977668.3524, "trades": 10858, "taker_buy_base": 1501305.2, "taker_buy_quote": 1007967.8887 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.676, "high": 0.716, "low": 0.676, "close": 0.715, "volume": 4461206.5, "close_time": 1746676799999, "quote_volume": 3125708.2754, "trades": 21056, "taker_buy_base": 2384977.3, "taker_buy_quote": 1671967.357 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.716, "high": 0.731, "low": 0.715, "close": 0.725, "volume": 6468688.2, "close_time": 1746691199999, "quote_volume": 4689847.481, "trades": 19614, "taker_buy_base": 3375937.6, "taker_buy_quote": 2448670.2798 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.725, "high": 0.74, "low": 0.724, "close": 0.731, "volume": 5120167.9, "close_time": 1746705599999, "quote_volume": 3746232.8442, "trades": 15090, "taker_buy_base": 2139895.4, "taker_buy_quote": 1566951.9493 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.731, "high": 0.763, "low": 0.723, "close": 0.743, "volume": 8882306.5, "close_time": 1746719999999, "quote_volume": 6565948.0292, "trades": 31378, "taker_buy_base": 4404940.3, "taker_buy_quote": 3266116.1372 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.743, "high": 0.773, "low": 0.742, "close": 0.771, "volume": 5051085.1, "close_time": 1746734399999, "quote_volume": 3816764.1417, "trades": 25741, "taker_buy_base": 2560665.3, "taker_buy_quote": 1934614.4277 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.771, "high": 0.793, "low": 0.762, "close": 0.78, "volume": 7094861.8, "close_time": 1746748799999, "quote_volume": 5506228.6623, "trades": 40129, "taker_buy_base": 3328973.7, "taker_buy_quote": 2586135.3229 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.779, "high": 0.785, "low": 0.76, "close": 0.763, "volume": 3149336.3, "close_time": 1746763199999, "quote_volume": 2440739.0782, "trades": 23303, "taker_buy_base": 1421079.2, "taker_buy_quote": 1102538.2958 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.763, "high": 0.834, "low": 0.763, "close": 0.828, "volume": 12388042.1, "close_time": 1746777599999, "quote_volume": 9931512.4673, "trades": 55183, "taker_buy_base": 7403502.2, "taker_buy_quote": 5940614.2501 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.828, "high": 0.881, "low": 0.826, "close": 0.852, "volume": 23120023.4, "close_time": 1746791999999, "quote_volume": 19718471.0141, "trades": 114759, "taker_buy_base": 11321506.4, "taker_buy_quote": 9655566.0605 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.852, "high": 0.872, "low": 0.825, "close": 0.837, "volume": 9893954.6, "close_time": 1746806399999, "quote_volume": 8401147.8343, "trades": 66036, "taker_buy_base": 4608549.8, "taker_buy_quote": 3918510.272 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.837, "high": 0.85, "low": 0.82, "close": 0.827, "volume": 5894865.5, "close_time": 1746820799999, "quote_volume": 4915953.7255, "trades": 38688, "taker_buy_base": 2617653.9, "taker_buy_quote": 2186564.4741 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.827, "high": 0.837, "low": 0.82, "close": 0.828, "volume": 4369699.7, "close_time": 1746835199999, "quote_volume": 3620554.537, "trades": 19238, "taker_buy_base": 2146564.5, "taker_buy_quote": 1779720.788 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.828, "high": 0.845, "low": 0.824, "close": 0.84, "volume": 4855676.3, "close_time": 1746849599999, "quote_volume": 4053955.1651, "trades": 32685, "taker_buy_base": 2704156.3, "taker_buy_quote": 2259577.7053 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.841, "high": 0.869, "low": 0.831, "close": 0.863, "volume": 5441840.1, "close_time": 1746863999999, "quote_volume": 4614934.5124, "trades": 34033, "taker_buy_base": 2976091.6, "taker_buy_quote": 2525935.054 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.863, "high": 0.873, "low": 0.844, "close": 0.851, "volume": 9353355.2, "close_time": 1746878399999, "quote_volume": 8077909.8336, "trades": 44867, "taker_buy_base": 4449334.4, "taker_buy_quote": 3846105.404 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.851, "high": 0.865, "low": 0.843, "close": 0.843, "volume": 4193685.6, "close_time": 1746892799999, "quote_volume": 3580019.5862, "trades": 24626, "taker_buy_base": 2006381.1, "taker_buy_quote": 1713977.1597 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.844, "high": 0.878, "low": 0.841, "close": 0.874, "volume": 6755832.3, "close_time": 1746907199999, "quote_volume": 5807537.6852, "trades": 34032, "taker_buy_base": 3297403.6, "taker_buy_quote": 2835511.487 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.874, "high": 0.908, "low": 0.863, "close": 0.908, "volume": 8945763.0, "close_time": 1746921599999, "quote_volume": 7944904.9093, "trades": 43861, "taker_buy_base": 5027569.8, "taker_buy_quote": 4464692.0912 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.907, "high": 0.909, "low": 0.871, "close": 0.884, "volume": 6916332.6, "close_time": 1746935999999, "quote_volume": 6139321.1942, "trades": 47791, "taker_buy_base": 3030026.0, "taker_buy_quote": 2692575.5329 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.884, "high": 0.899, "low": 0.846, "close": 0.864, "volume": 8000667.7, "close_time": 1746950399999, "quote_volume": 6982701.0755, "trades": 41026, "taker_buy_base": 3657328.2, "taker_buy_quote": 3195850.4264 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.863, "high": 0.871, "low": 0.844, "close": 0.861, "volume": 6149678.2, "close_time": 1746964799999, "quote_volume": 5256287.083, "trades": 27713, "taker_buy_base": 2601734.6, "taker_buy_quote": 2225134.85 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.86, "high": 0.863, "low": 0.835, "close": 0.847, "volume": 3662180.8, "close_time": 1746979199999, "quote_volume": 3114790.3689, "trades": 26124, "taker_buy_base": 1643666.8, "taker_buy_quote": 1399448.5656 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.847, "high": 0.865, "low": 0.831, "close": 0.859, "volume": 4888632.0, "close_time": 1746993599999, "quote_volume": 4137940.4503, "trades": 26582, "taker_buy_base": 2207798.8, "taker_buy_quote": 1872565.348 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.859, "high": 0.863, "low": 0.843, "close": 0.851, "volume": 3475065.7, "close_time": 1747007999999, "quote_volume": 2962222.0374, "trades": 15874, "taker_buy_base": 1409460.5, "taker_buy_quote": 1202768.014 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.851, "high": 0.878, "low": 0.838, "close": 0.863, "volume": 5400399.9, "close_time": 1747022399999, "quote_volume": 4628123.5062, "trades": 31399, "taker_buy_base": 2632532.6, "taker_buy_quote": 2259155.5235 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.864, "high": 0.914, "low": 0.848, "close": 0.887, "volume": 12651458.9, "close_time": 1747036799999, "quote_volume": 11214882.2758, "trades": 54159, "taker_buy_base": 6755262.8, "taker_buy_quote": 6005691.8894 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.887, "high": 0.915, "low": 0.871, "close": 0.873, "volume": 8438736.1, "close_time": 1747051199999, "quote_volume": 7518477.8641, "trades": 44234, "taker_buy_base": 4340077.1, "taker_buy_quote": 3871332.2878 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.873, "high": 0.901, "low": 0.838, "close": 0.847, "volume": 11528379.7, "close_time": 1747065599999, "quote_volume": 9961711.2342, "trades": 52143, "taker_buy_base": 4640518.9, "taker_buy_quote": 4020880.8687 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.847, "high": 0.865, "low": 0.797, "close": 0.829, "volume": 11089972.2, "close_time": 1747079999999, "quote_volume": 9173410.9845, "trades": 50336, "taker_buy_base": 4986321.3, "taker_buy_quote": 4132878.3695 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.829, "high": 0.839, "low": 0.82, "close": 0.831, "volume": 3924498.0, "close_time": 1747094399999, "quote_volume": 3268094.9653, "trades": 19705, "taker_buy_base": 2233106.7, "taker_buy_quote": 1860376.9698 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.832, "high": 0.835, "low": 0.79, "close": 0.793, "volume": 4924350.7, "close_time": 1747108799999, "quote_volume": 3954372.3927, "trades": 31939, "taker_buy_base": 1973378.1, "taker_buy_quote": 1587137.3755 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.793, "high": 0.818, "low": 0.791, "close": 0.814, "volume": 3836040.3, "close_time": 1747123199999, "quote_volume": 3091647.6861, "trades": 18096, "taker_buy_base": 1688694.9, "taker_buy_quote": 1363255.4203 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.815, "high": 0.829, "low": 0.809, "close": 0.813, "volume": 7501645.6, "close_time": 1747137599999, "quote_volume": 6128791.2427, "trades": 21020, "taker_buy_base": 3310658.8, "taker_buy_quote": 2706699.2317 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.813, "high": 0.853, "low": 0.804, "close": 0.841, "volume": 11653687.4, "close_time": 1747151999999, "quote_volume": 9720209.4541, "trades": 45459, "taker_buy_base": 6469609.1, "taker_buy_quote": 5394342.0239 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.841, "high": 0.895, "low": 0.839, "close": 0.883, "volume": 8444573.1, "close_time": 1747166399999, "quote_volume": 7340294.4573, "trades": 34617, "taker_buy_base": 4595418.3, "taker_buy_quote": 3997053.879 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.882, "high": 0.906, "low": 0.87, "close": 0.892, "volume": 6978027.3, "close_time": 1747180799999, "quote_volume": 6212538.231, "trades": 31791, "taker_buy_base": 3244546.7, "taker_buy_quote": 2890785.0909 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.891, "high": 0.894, "low": 0.859, "close": 0.874, "volume": 4625136.1, "close_time": 1747195199999, "quote_volume": 4061288.4485, "trades": 31542, "taker_buy_base": 1819640.5, "taker_buy_quote": 1600214.0187 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.874, "high": 0.887, "low": 0.835, "close": 0.861, "volume": 4095177.1, "close_time": 1747209599999, "quote_volume": 3566425.0802, "trades": 20648, "taker_buy_base": 1803346.1, "taker_buy_quote": 1574341.4442 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.861, "high": 0.865, "low": 0.841, "close": 0.85, "volume": 5506816.3, "close_time": 1747223999999, "quote_volume": 4687579.5837, "trades": 26215, "taker_buy_base": 2664633.2, "taker_buy_quote": 2269511.8306 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.851, "high": 0.857, "low": 0.822, "close": 0.834, "volume": 6473813.3, "close_time": 1747238399999, "quote_volume": 5419718.5186, "trades": 31858, "taker_buy_base": 2707796.6, "taker_buy_quote": 2268814.2016 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.834, "high": 0.841, "low": 0.82, "close": 0.838, "volume": 2740577.9, "close_time": 1747252799999, "quote_volume": 2281846.5043, "trades": 17240, "taker_buy_base": 1373676.7, "taker_buy_quote": 1144949.2315 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.838, "high": 0.842, "low": 0.822, "close": 0.83, "volume": 2726541.4, "close_time": 1747267199999, "quote_volume": 2271097.9975, "trades": 13071, "taker_buy_base": 1175036.4, "taker_buy_quote": 979895.1046 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.831, "high": 0.84, "low": 0.805, "close": 0.81, "volume": 5755990.5, "close_time": 1747281599999, "quote_volume": 4712098.3853, "trades": 23682, "taker_buy_base": 2741690.9, "taker_buy_quote": 2241902.781 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.81, "high": 0.812, "low": 0.768, "close": 0.77, "volume": 5625258.1, "close_time": 1747295999999, "quote_volume": 4457174.3753, "trades": 28023, "taker_buy_base": 2340928.7, "taker_buy_quote": 1859330.6756 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.77, "high": 0.797, "low": 0.769, "close": 0.781, "volume": 5163261.6, "close_time": 1747310399999, "quote_volume": 4045257.4315, "trades": 24468, "taker_buy_base": 2630409.2, "taker_buy_quote": 2060268.3567 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.781, "high": 0.796, "low": 0.75, "close": 0.792, "volume": 10142848.3, "close_time": 1747324799999, "quote_volume": 7851530.9351, "trades": 49612, "taker_buy_base": 5330852.6, "taker_buy_quote": 4136578.9763 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.792, "high": 0.819, "low": 0.773, "close": 0.784, "volume": 10694479.6, "close_time": 1747339199999, "quote_volume": 8525430.2181, "trades": 41102, "taker_buy_base": 5437720.8, "taker_buy_quote": 4346821.7186 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.783, "high": 0.788, "low": 0.761, "close": 0.782, "volume": 4707901.7, "close_time": 1747353599999, "quote_volume": 3665968.1457, "trades": 20839, "taker_buy_base": 2215530.3, "taker_buy_quote": 1727131.8805 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.781, "high": 0.797, "low": 0.776, "close": 0.793, "volume": 2064900.2, "close_time": 1747367999999, "quote_volume": 1626223.7415, "trades": 17844, "taker_buy_base": 998473.6, "taker_buy_quote": 787023.2647 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.793, "high": 0.801, "low": 0.783, "close": 0.793, "volume": 2681942.5, "close_time": 1747382399999, "quote_volume": 2126762.039, "trades": 15353, "taker_buy_base": 1293053.3, "taker_buy_quote": 1025468.1087 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.794, "high": 0.809, "low": 0.773, "close": 0.796, "volume": 3198815.8, "close_time": 1747396799999, "quote_volume": 2538703.3358, "trades": 18219, "taker_buy_base": 1515897.9, "taker_buy_quote": 1205883.397 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.796, "high": 0.8, "low": 0.781, "close": 0.786, "volume": 2730187.5, "close_time": 1747411199999, "quote_volume": 2158046.4732, "trades": 15090, "taker_buy_base": 1160816.8, "taker_buy_quote": 918788.1152 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.786, "high": 0.795, "low": 0.773, "close": 0.782, "volume": 2982723.7, "close_time": 1747425599999, "quote_volume": 2337123.0664, "trades": 13612, "taker_buy_base": 1357080.4, "taker_buy_quote": 1065132.0653 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.781, "high": 0.782, "low": 0.755, "close": 0.765, "volume": 2581152.8, "close_time": 1747439999999, "quote_volume": 1981227.2039, "trades": 14770, "taker_buy_base": 1101054.1, "taker_buy_quote": 845341.1778 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.765, "high": 0.766, "low": 0.735, "close": 0.758, "volume": 4609520.0, "close_time": 1747454399999, "quote_volume": 3453564.0698, "trades": 23251, "taker_buy_base": 1726378.8, "taker_buy_quote": 1292502.3649 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.758, "high": 0.767, "low": 0.747, "close": 0.754, "volume": 1727517.2, "close_time": 1747468799999, "quote_volume": 1309802.3699, "trades": 9762, "taker_buy_base": 852263.0, "taker_buy_quote": 646573.7358 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.753, "high": 0.758, "low": 0.739, "close": 0.751, "volume": 2590080.9, "close_time": 1747483199999, "quote_volume": 1941787.105, "trades": 13061, "taker_buy_base": 1358339.9, "taker_buy_quote": 1018838.391 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.751, "high": 0.762, "low": 0.737, "close": 0.754, "volume": 2385163.8, "close_time": 1747497599999, "quote_volume": 1789659.0512, "trades": 11917, "taker_buy_base": 1158166.7, "taker_buy_quote": 869770.8222 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.754, "high": 0.758, "low": 0.736, "close": 0.741, "volume": 3924220.0, "close_time": 1747511999999, "quote_volume": 2935246.8669, "trades": 16208, "taker_buy_base": 1840568.0, "taker_buy_quote": 1377545.3092 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.742, "high": 0.759, "low": 0.739, "close": 0.746, "volume": 2789538.7, "close_time": 1747526399999, "quote_volume": 2087317.1027, "trades": 12996, "taker_buy_base": 1473099.2, "taker_buy_quote": 1102947.3587 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.747, "high": 0.75, "low": 0.729, "close": 0.736, "volume": 2233288.0, "close_time": 1747540799999, "quote_volume": 1653591.6441, "trades": 11182, "taker_buy_base": 896557.8, "taker_buy_quote": 664854.3192 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.737, "high": 0.774, "low": 0.736, "close": 0.772, "volume": 2552658.2, "close_time": 1747555199999, "quote_volume": 1929272.9936, "trades": 12364, "taker_buy_base": 1531831.9, "taker_buy_quote": 1158157.8099 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.772, "high": 0.781, "low": 0.76, "close": 0.76, "volume": 2666360.7, "close_time": 1747569599999, "quote_volume": 2052310.6942, "trades": 13924, "taker_buy_base": 1371790.1, "taker_buy_quote": 1056842.61 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.76, "high": 0.8, "low": 0.753, "close": 0.797, "volume": 4959628.3, "close_time": 1747583999999, "quote_volume": 3862150.4223, "trades": 21905, "taker_buy_base": 2910251.9, "taker_buy_quote": 2270373.9399 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.797, "high": 0.799, "low": 0.736, "close": 0.737, "volume": 6738443.9, "close_time": 1747598399999, "quote_volume": 5167302.9567, "trades": 32615, "taker_buy_base": 2459652.9, "taker_buy_quote": 1886625.5223 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.737, "high": 0.783, "low": 0.72, "close": 0.778, "volume": 6586455.3, "close_time": 1747612799999, "quote_volume": 4914372.6034, "trades": 28336, "taker_buy_base": 3402923.7, "taker_buy_quote": 2546209.5726 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.779, "high": 0.785, "low": 0.723, "close": 0.73, "volume": 4781477.4, "close_time": 1747627199999, "quote_volume": 3593145.1444, "trades": 24270, "taker_buy_base": 2133852.0, "taker_buy_quote": 1605289.1299 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.73, "high": 0.738, "low": 0.71, "close": 0.728, "volume": 3841329.0, "close_time": 1747641599999, "quote_volume": 2777711.2547, "trades": 21316, "taker_buy_base": 1721749.5, "taker_buy_quote": 1246335.7405 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.727, "high": 0.728, "low": 0.715, "close": 0.718, "volume": 2666099.0, "close_time": 1747655999999, "quote_volume": 1921907.8256, "trades": 14264, "taker_buy_base": 1407391.8, "taker_buy_quote": 1015012.6599 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.718, "high": 0.737, "low": 0.704, "close": 0.734, "volume": 4469140.3, "close_time": 1747670399999, "quote_volume": 3222814.3585, "trades": 18478, "taker_buy_base": 2122521.9, "taker_buy_quote": 1532388.5249 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.734, "high": 0.751, "low": 0.725, "close": 0.734, "volume": 5832235.0, "close_time": 1747684799999, "quote_volume": 4291738.9338, "trades": 19867, "taker_buy_base": 2486949.1, "taker_buy_quote": 1834447.3208 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.735, "high": 0.742, "low": 0.724, "close": 0.736, "volume": 2662493.1, "close_time": 1747699199999, "quote_volume": 1951114.6484, "trades": 12122, "taker_buy_base": 1358966.2, "taker_buy_quote": 996637.4409 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.737, "high": 0.759, "low": 0.726, "close": 0.745, "volume": 4872295.0, "close_time": 1747713599999, "quote_volume": 3625457.9743, "trades": 21200, "taker_buy_base": 2411384.2, "taker_buy_quote": 1797265.2259 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.745, "high": 0.753, "low": 0.734, "close": 0.735, "volume": 2871475.0, "close_time": 1747727999999, "quote_volume": 2132589.4653, "trades": 11851, "taker_buy_base": 1230008.5, "taker_buy_quote": 914886.4001 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.736, "high": 0.739, "low": 0.714, "close": 0.724, "volume": 2503399.9, "close_time": 1747742399999, "quote_volume": 1817148.9025, "trades": 11744, "taker_buy_base": 1125408.5, "taker_buy_quote": 817196.5868 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.724, "high": 0.728, "low": 0.711, "close": 0.723, "volume": 3164728.6, "close_time": 1747756799999, "quote_volume": 2272075.5338, "trades": 14679, "taker_buy_base": 1454909.8, "taker_buy_quote": 1045315.9454 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.724, "high": 0.739, "low": 0.711, "close": 0.734, "volume": 5588397.7, "close_time": 1747771199999, "quote_volume": 4060682.5442, "trades": 19198, "taker_buy_base": 2986456.9, "taker_buy_quote": 2171788.4729 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.734, "high": 0.758, "low": 0.73, "close": 0.753, "volume": 6239278.0, "close_time": 1747785599999, "quote_volume": 4663881.5293, "trades": 21810, "taker_buy_base": 2960023.8, "taker_buy_quote": 2215715.6028 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.754, "high": 0.78, "low": 0.742, "close": 0.773, "volume": 3550573.7, "close_time": 1747799999999, "quote_volume": 2708085.532, "trades": 16946, "taker_buy_base": 2029771.2, "taker_buy_quote": 1550197.3679 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.773, "high": 0.8, "low": 0.769, "close": 0.78, "volume": 9128415.2, "close_time": 1747814399999, "quote_volume": 7175308.3213, "trades": 32927, "taker_buy_base": 4964467.6, "taker_buy_quote": 3904397.7048 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.781, "high": 0.802, "low": 0.764, "close": 0.78, "volume": 6237260.2, "close_time": 1747828799999, "quote_volume": 4878004.6081, "trades": 25153, "taker_buy_base": 3273466.7, "taker_buy_quote": 2562032.1278 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.78, "high": 0.798, "low": 0.767, "close": 0.795, "volume": 6326183.1, "close_time": 1747843199999, "quote_volume": 4954695.1012, "trades": 32237, "taker_buy_base": 3221977.5, "taker_buy_quote": 2525208.9779 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.795, "high": 0.832, "low": 0.77, "close": 0.805, "volume": 16121430.8, "close_time": 1747857599999, "quote_volume": 12868829.5675, "trades": 62673, "taker_buy_base": 8072825.9, "taker_buy_quote": 6450499.9812 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.805, "high": 0.825, "low": 0.79, "close": 0.805, "volume": 3467541.3, "close_time": 1747871999999, "quote_volume": 2792425.1013, "trades": 22352, "taker_buy_base": 1793193.7, "taker_buy_quote": 1444263.2415 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.806, "high": 0.83, "low": 0.804, "close": 0.825, "volume": 6436501.7, "close_time": 1747886399999, "quote_volume": 5272036.3978, "trades": 30030, "taker_buy_base": 3382389.6, "taker_buy_quote": 2773266.3603 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.825, "high": 0.83, "low": 0.803, "close": 0.828, "volume": 6618792.3, "close_time": 1747900799999, "quote_volume": 5411193.3723, "trades": 25174, "taker_buy_base": 2982973.9, "taker_buy_quote": 2443224.374 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.829, "high": 0.846, "low": 0.822, "close": 0.83, "volume": 5344998.2, "close_time": 1747915199999, "quote_volume": 4460429.3014, "trades": 28230, "taker_buy_base": 2621675.3, "taker_buy_quote": 2189256.6832 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.83, "high": 0.88, "low": 0.827, "close": 0.878, "volume": 15235106.9, "close_time": 1747929599999, "quote_volume": 13017134.4982, "trades": 47980, "taker_buy_base": 8850577.5, "taker_buy_quote": 7567122.2948 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.878, "high": 0.903, "low": 0.865, "close": 0.885, "volume": 10254974.5, "close_time": 1747943999999, "quote_volume": 9073194.3013, "trades": 49550, "taker_buy_base": 5132141.0, "taker_buy_quote": 4548903.9589 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.885, "high": 0.91, "low": 0.868, "close": 0.884, "volume": 9520438.5, "close_time": 1747958399999, "quote_volume": 8466697.8037, "trades": 43188, "taker_buy_base": 4486337.5, "taker_buy_quote": 3991800.2418 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.884, "high": 0.954, "low": 0.873, "close": 0.94, "volume": 12397665.4, "close_time": 1747972799999, "quote_volume": 11314773.8618, "trades": 48767, "taker_buy_base": 6443036.7, "taker_buy_quote": 5887440.2135 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.941, "high": 0.949, "low": 0.893, "close": 0.898, "volume": 12081583.5, "close_time": 1747987199999, "quote_volume": 11118927.3661, "trades": 48039, "taker_buy_base": 5741867.5, "taker_buy_quote": 5288184.8747 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.898, "high": 0.991, "low": 0.895, "close": 0.915, "volume": 37577722.8, "close_time": 1748001599999, "quote_volume": 35804784.5524, "trades": 147556, "taker_buy_base": 18459386.3, "taker_buy_quote": 17602934.7833 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.914, "high": 0.946, "low": 0.868, "close": 0.911, "volume": 42694311.1, "close_time": 1748015999999, "quote_volume": 38946029.4601, "trades": 164148, "taker_buy_base": 20936246.5, "taker_buy_quote": 19123080.9829 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.911, "high": 0.922, "low": 0.865, "close": 0.892, "volume": 11317786.6, "close_time": 1748030399999, "quote_volume": 10264359.2974, "trades": 50230, "taker_buy_base": 4720324.1, "taker_buy_quote": 4293061.6564 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.891, "high": 0.894, "low": 0.841, "close": 0.846, "volume": 9188393.0, "close_time": 1748044799999, "quote_volume": 7972717.6548, "trades": 41476, "taker_buy_base": 3732324.5, "taker_buy_quote": 3241854.9103 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.846, "high": 0.882, "low": 0.841, "close": 0.867, "volume": 7514375.0, "close_time": 1748059199999, "quote_volume": 6440592.0337, "trades": 35851, "taker_buy_base": 3925963.1, "taker_buy_quote": 3372674.9788 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.868, "high": 0.869, "low": 0.843, "close": 0.847, "volume": 5243127.7, "close_time": 1748073599999, "quote_volume": 4489673.5284, "trades": 23732, "taker_buy_base": 2229723.6, "taker_buy_quote": 1910317.6873 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.847, "high": 0.876, "low": 0.836, "close": 0.868, "volume": 10441696.5, "close_time": 1748087999999, "quote_volume": 8966759.1496, "trades": 36890, "taker_buy_base": 5485629.6, "taker_buy_quote": 4715865.2322 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.868, "high": 0.877, "low": 0.86, "close": 0.867, "volume": 5427282.6, "close_time": 1748102399999, "quote_volume": 4710204.5898, "trades": 24553, "taker_buy_base": 2453932.2, "taker_buy_quote": 2131689.6812 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.867, "high": 0.872, "low": 0.854, "close": 0.858, "volume": 4113595.1, "close_time": 1748116799999, "quote_volume": 3548318.3628, "trades": 21678, "taker_buy_base": 1570790.9, "taker_buy_quote": 1355730.5804 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.858, "high": 0.867, "low": 0.841, "close": 0.853, "volume": 3578939.2, "close_time": 1748131199999, "quote_volume": 3047147.9031, "trades": 19573, "taker_buy_base": 1329444.1, "taker_buy_quote": 1134106.3161 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.854, "high": 0.866, "low": 0.84, "close": 0.859, "volume": 4135674.3, "close_time": 1748145599999, "quote_volume": 3520604.1178, "trades": 22815, "taker_buy_base": 2041244.9, "taker_buy_quote": 1737781.0796 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.858, "high": 0.868, "low": 0.826, "close": 0.829, "volume": 5100304.1, "close_time": 1748159999999, "quote_volume": 4327944.771, "trades": 18005, "taker_buy_base": 2009433.2, "taker_buy_quote": 1708918.3848 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.829, "high": 0.83, "low": 0.808, "close": 0.817, "volume": 6285615.6, "close_time": 1748174399999, "quote_volume": 5139187.932, "trades": 23284, "taker_buy_base": 2711344.3, "taker_buy_quote": 2216451.3067 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.817, "high": 0.826, "low": 0.796, "close": 0.805, "volume": 5936916.1, "close_time": 1748188799999, "quote_volume": 4808907.9399, "trades": 22090, "taker_buy_base": 2501478.0, "taker_buy_quote": 2029393.0426 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.806, "high": 0.816, "low": 0.794, "close": 0.813, "volume": 4616383.2, "close_time": 1748203199999, "quote_volume": 3707424.8622, "trades": 16741, "taker_buy_base": 2305778.2, "taker_buy_quote": 1854081.1728 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.812, "high": 0.85, "low": 0.798, "close": 0.848, "volume": 8344313.8, "close_time": 1748217599999, "quote_volume": 6906550.5746, "trades": 29494, "taker_buy_base": 4971268.8, "taker_buy_quote": 4120934.0861 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.848, "high": 0.895, "low": 0.837, "close": 0.891, "volume": 7861584.1, "close_time": 1748231999999, "quote_volume": 6828628.2132, "trades": 28843, "taker_buy_base": 4451314.8, "taker_buy_quote": 3871572.6793 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.892, "high": 0.938, "low": 0.884, "close": 0.924, "volume": 13402755.6, "close_time": 1748246399999, "quote_volume": 12219625.264, "trades": 39400, "taker_buy_base": 7270870.3, "taker_buy_quote": 6632116.3532 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.924, "high": 0.928, "low": 0.897, "close": 0.911, "volume": 8320585.6, "close_time": 1748260799999, "quote_volume": 7580066.3603, "trades": 43227, "taker_buy_base": 3614452.3, "taker_buy_quote": 3294135.6466 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.911, "high": 0.932, "low": 0.9, "close": 0.919, "volume": 10012373.8, "close_time": 1748275199999, "quote_volume": 9149695.4419, "trades": 38120, "taker_buy_base": 4723224.1, "taker_buy_quote": 4319930.6136 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.919, "high": 0.924, "low": 0.868, "close": 0.871, "volume": 11636255.7, "close_time": 1748289599999, "quote_volume": 10298478.9097, "trades": 36575, "taker_buy_base": 5322677.4, "taker_buy_quote": 4708820.4096 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.87, "high": 0.884, "low": 0.862, "close": 0.869, "volume": 8129233.6, "close_time": 1748303999999, "quote_volume": 7098971.2555, "trades": 21439, "taker_buy_base": 3580963.9, "taker_buy_quote": 3132688.8953 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.87, "high": 0.896, "low": 0.847, "close": 0.885, "volume": 6999562.7, "close_time": 1748318399999, "quote_volume": 6081172.4152, "trades": 31420, "taker_buy_base": 3504571.6, "taker_buy_quote": 3048682.4617 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.885, "high": 0.91, "low": 0.873, "close": 0.897, "volume": 6088591.2, "close_time": 1748332799999, "quote_volume": 5449053.9136, "trades": 30330, "taker_buy_base": 3446355.7, "taker_buy_quote": 3087404.1676 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.898, "high": 0.912, "low": 0.898, "close": 0.909, "volume": 4890189.3, "close_time": 1748347199999, "quote_volume": 4422607.8786, "trades": 19779, "taker_buy_base": 2540171.2, "taker_buy_quote": 2298264.1741 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.91, "high": 0.932, "low": 0.889, "close": 0.909, "volume": 9266229.2, "close_time": 1748361599999, "quote_volume": 8409832.0877, "trades": 40347, "taker_buy_base": 4796546.6, "taker_buy_quote": 4358824.1855 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.908, "high": 0.922, "low": 0.897, "close": 0.901, "volume": 5144655.7, "close_time": 1748375999999, "quote_volume": 4674210.0084, "trades": 24057, "taker_buy_base": 2172105.7, "taker_buy_quote": 1976964.3126 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.902, "high": 0.905, "low": 0.871, "close": 0.89, "volume": 5021536.9, "close_time": 1748390399999, "quote_volume": 4473830.4589, "trades": 20064, "taker_buy_base": 1773279.9, "taker_buy_quote": 1581248.0723 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.89, "high": 0.895, "low": 0.874, "close": 0.882, "volume": 3208437.9, "close_time": 1748404799999, "quote_volume": 2832774.3589, "trades": 19697, "taker_buy_base": 1584128.3, "taker_buy_quote": 1399675.0891 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.883, "high": 0.898, "low": 0.872, "close": 0.881, "volume": 4372967.9, "close_time": 1748419199999, "quote_volume": 3868285.3584, "trades": 16009, "taker_buy_base": 2012647.1, "taker_buy_quote": 1781064.0359 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.881, "high": 0.889, "low": 0.871, "close": 0.887, "volume": 3556339.6, "close_time": 1748433599999, "quote_volume": 3131195.7243, "trades": 14998, "taker_buy_base": 1516222.1, "taker_buy_quote": 1336769.9815 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.886, "high": 0.922, "low": 0.85, "close": 0.865, "volume": 15598317.5, "close_time": 1748447999999, "quote_volume": 13934347.402, "trades": 45540, "taker_buy_base": 8466973.2, "taker_buy_quote": 7574980.304 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.866, "high": 0.895, "low": 0.86, "close": 0.862, "volume": 6722467.3, "close_time": 1748462399999, "quote_volume": 5897177.9147, "trades": 27674, "taker_buy_base": 3454696.2, "taker_buy_quote": 3033229.6433 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.861, "high": 0.925, "low": 0.859, "close": 0.914, "volume": 8171467.4, "close_time": 1748476799999, "quote_volume": 7370050.2301, "trades": 30910, "taker_buy_base": 4663225.8, "taker_buy_quote": 4206837.2863 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.914, "high": 0.931, "low": 0.905, "close": 0.915, "volume": 6640649.1, "close_time": 1748491199999, "quote_volume": 6103748.187, "trades": 27797, "taker_buy_base": 3083626.0, "taker_buy_quote": 2837674.8491 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.916, "high": 0.918, "low": 0.893, "close": 0.903, "volume": 3100999.6, "close_time": 1748505599999, "quote_volume": 2803631.9415, "trades": 15765, "taker_buy_base": 1539787.2, "taker_buy_quote": 1392600.8038 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.903, "high": 0.909, "low": 0.892, "close": 0.895, "volume": 2994113.4, "close_time": 1748519999999, "quote_volume": 2697019.054, "trades": 15988, "taker_buy_base": 1489257.8, "taker_buy_quote": 1341967.5497 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.894, "high": 0.895, "low": 0.867, "close": 0.868, "volume": 6156447.4, "close_time": 1748534399999, "quote_volume": 5422771.9482, "trades": 25566, "taker_buy_base": 2561998.4, "taker_buy_quote": 2257965.2538 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.869, "high": 0.879, "low": 0.854, "close": 0.857, "volume": 4724596.7, "close_time": 1748548799999, "quote_volume": 4097961.5952, "trades": 21269, "taker_buy_base": 2187720.9, "taker_buy_quote": 1899190.0039 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.857, "high": 0.873, "low": 0.847, "close": 0.853, "volume": 3315153.1, "close_time": 1748563199999, "quote_volume": 2849806.317, "trades": 14294, "taker_buy_base": 1549416.4, "taker_buy_quote": 1333510.4194 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.854, "high": 0.857, "low": 0.812, "close": 0.83, "volume": 9721393.1, "close_time": 1748577599999, "quote_volume": 8075604.436, "trades": 37449, "taker_buy_base": 4595424.8, "taker_buy_quote": 3818594.2584 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.83, "high": 0.841, "low": 0.813, "close": 0.819, "volume": 5030173.5, "close_time": 1748591999999, "quote_volume": 4157640.7633, "trades": 19183, "taker_buy_base": 2786845.2, "taker_buy_quote": 2305217.7007 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.82, "high": 0.827, "low": 0.807, "close": 0.824, "volume": 6413869.8, "close_time": 1748606399999, "quote_volume": 5249633.3826, "trades": 24707, "taker_buy_base": 3010686.5, "taker_buy_quote": 2465783.0236 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.825, "high": 0.836, "low": 0.806, "close": 0.809, "volume": 4735166.5, "close_time": 1748620799999, "quote_volume": 3872773.4596, "trades": 27664, "taker_buy_base": 2346777.2, "taker_buy_quote": 1920358.9426 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.81, "high": 0.811, "low": 0.772, "close": 0.785, "volume": 10922258.0, "close_time": 1748635199999, "quote_volume": 8556210.9364, "trades": 37875, "taker_buy_base": 4390938.5, "taker_buy_quote": 3440857.4664 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.785, "high": 0.789, "low": 0.739, "close": 0.746, "volume": 5940871.8, "close_time": 1748649599999, "quote_volume": 4525113.4935, "trades": 23130, "taker_buy_base": 2643291.1, "taker_buy_quote": 2016778.8785 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.746, "high": 0.747, "low": 0.711, "close": 0.722, "volume": 10796068.2, "close_time": 1748663999999, "quote_volume": 7811130.1807, "trades": 42771, "taker_buy_base": 4635103.9, "taker_buy_quote": 3356388.2101 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.723, "high": 0.735, "low": 0.712, "close": 0.732, "volume": 6803326.7, "close_time": 1748678399999, "quote_volume": 4927550.8703, "trades": 19171, "taker_buy_base": 3720505.8, "taker_buy_quote": 2699302.6454 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.732, "high": 0.738, "low": 0.717, "close": 0.719, "volume": 6082651.3, "close_time": 1748692799999, "quote_volume": 4422493.4429, "trades": 20210, "taker_buy_base": 3177452.7, "taker_buy_quote": 2313563.1415 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.72, "high": 0.763, "low": 0.717, "close": 0.748, "volume": 8680781.2, "close_time": 1748707199999, "quote_volume": 6495945.6376, "trades": 29047, "taker_buy_base": 5380772.6, "taker_buy_quote": 4025447.9172 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.748, "high": 0.771, "low": 0.745, "close": 0.765, "volume": 3979535.7, "close_time": 1748721599999, "quote_volume": 3022642.4611, "trades": 15764, "taker_buy_base": 2088909.3, "taker_buy_quote": 1587669.5922 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.765, "high": 0.773, "low": 0.752, "close": 0.755, "volume": 2973601.3, "close_time": 1748735999999, "quote_volume": 2268774.6642, "trades": 10922, "taker_buy_base": 1492374.1, "taker_buy_quote": 1139847.1307 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.755, "high": 0.756, "low": 0.734, "close": 0.74, "volume": 3505304.7, "close_time": 1748750399999, "quote_volume": 2604236.4665, "trades": 14357, "taker_buy_base": 1449503.8, "taker_buy_quote": 1077002.2276 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.74, "high": 0.753, "low": 0.736, "close": 0.741, "volume": 2626260.2, "close_time": 1748764799999, "quote_volume": 1952479.1814, "trades": 10778, "taker_buy_base": 1375547.7, "taker_buy_quote": 1024127.3087 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.74, "high": 0.745, "low": 0.721, "close": 0.74, "volume": 3509769.9, "close_time": 1748779199999, "quote_volume": 2577341.612, "trades": 14901, "taker_buy_base": 1617814.5, "taker_buy_quote": 1189054.684 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.739, "high": 0.762, "low": 0.73, "close": 0.758, "volume": 3621066.1, "close_time": 1748793599999, "quote_volume": 2711025.2105, "trades": 13979, "taker_buy_base": 2125359.5, "taker_buy_quote": 1593896.0504 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.758, "high": 0.774, "low": 0.741, "close": 0.753, "volume": 6244979.5, "close_time": 1748807999999, "quote_volume": 4739096.8653, "trades": 17521, "taker_buy_base": 3401182.9, "taker_buy_quote": 2582121.718 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.753, "high": 0.766, "low": 0.746, "close": 0.762, "volume": 2690912.1, "close_time": 1748822399999, "quote_volume": 2040907.9973, "trades": 9126, "taker_buy_base": 1492590.9, "taker_buy_quote": 1132546.9257 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.762, "high": 0.765, "low": 0.75, "close": 0.762, "volume": 2404546.4, "close_time": 1748836799999, "quote_volume": 1823293.6882, "trades": 13682, "taker_buy_base": 1227203.7, "taker_buy_quote": 931099.2192 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.762, "high": 0.774, "low": 0.739, "close": 0.751, "volume": 4234578.0, "close_time": 1748851199999, "quote_volume": 3196866.9769, "trades": 17689, "taker_buy_base": 2000370.0, "taker_buy_quote": 1514344.963 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.752, "high": 0.755, "low": 0.726, "close": 0.728, "volume": 3937109.7, "close_time": 1748865599999, "quote_volume": 2896895.9342, "trades": 17881, "taker_buy_base": 1625567.2, "taker_buy_quote": 1197451.3007 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.728, "high": 0.754, "low": 0.723, "close": 0.745, "volume": 6165647.8, "close_time": 1748879999999, "quote_volume": 4569103.3634, "trades": 26526, "taker_buy_base": 3191275.0, "taker_buy_quote": 2366350.9655 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.745, "high": 0.754, "low": 0.731, "close": 0.735, "volume": 3937858.1, "close_time": 1748894399999, "quote_volume": 2919909.796, "trades": 19128, "taker_buy_base": 1747228.7, "taker_buy_quote": 1297624.1082 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.736, "high": 0.787, "low": 0.736, "close": 0.783, "volume": 7233763.0, "close_time": 1748908799999, "quote_volume": 5559723.3522, "trades": 25816, "taker_buy_base": 3828351.1, "taker_buy_quote": 2947435.2949 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.782, "high": 0.814, "low": 0.78, "close": 0.787, "volume": 5792151.8, "close_time": 1748923199999, "quote_volume": 4614470.111, "trades": 23750, "taker_buy_base": 2636552.5, "taker_buy_quote": 2104290.497 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.788, "high": 0.799, "low": 0.772, "close": 0.794, "volume": 5778993.9, "close_time": 1748937599999, "quote_volume": 4545859.2408, "trades": 18514, "taker_buy_base": 2887383.1, "taker_buy_quote": 2272033.1726 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.794, "high": 0.815, "low": 0.782, "close": 0.804, "volume": 4955249.5, "close_time": 1748951999999, "quote_volume": 3960685.1444, "trades": 14719, "taker_buy_base": 2916403.5, "taker_buy_quote": 2329181.9039 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.804, "high": 0.823, "low": 0.793, "close": 0.817, "volume": 7733397.3, "close_time": 1748966399999, "quote_volume": 6245376.5137, "trades": 28247, "taker_buy_base": 4118650.3, "taker_buy_quote": 3332300.3812 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.816, "high": 0.846, "low": 0.815, "close": 0.84, "volume": 9293315.5, "close_time": 1748980799999, "quote_volume": 7732239.9707, "trades": 34328, "taker_buy_base": 4915806.1, "taker_buy_quote": 4088999.3747 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.84, "high": 0.841, "low": 0.817, "close": 0.821, "volume": 3741265.4, "close_time": 1748995199999, "quote_volume": 3087768.8567, "trades": 17379, "taker_buy_base": 1655834.2, "taker_buy_quote": 1368043.8115 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.821, "high": 0.842, "low": 0.813, "close": 0.828, "volume": 3193439.0, "close_time": 1749009599999, "quote_volume": 2644390.964, "trades": 16008, "taker_buy_base": 1686854.3, "taker_buy_quote": 1396820.9168 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.828, "high": 0.833, "low": 0.815, "close": 0.821, "volume": 2362861.5, "close_time": 1749023999999, "quote_volume": 1943234.2517, "trades": 10441, "taker_buy_base": 1134425.5, "taker_buy_quote": 933369.3437 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.821, "high": 0.834, "low": 0.816, "close": 0.819, "volume": 2484721.1, "close_time": 1749038399999, "quote_volume": 2048940.3038, "trades": 12590, "taker_buy_base": 1289427.0, "taker_buy_quote": 1063814.4126 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.818, "high": 0.826, "low": 0.8, "close": 0.824, "volume": 7444714.4, "close_time": 1749052799999, "quote_volume": 6034776.3202, "trades": 25731, "taker_buy_base": 3239712.4, "taker_buy_quote": 2626834.4199 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.825, "high": 0.826, "low": 0.804, "close": 0.806, "volume": 3384117.0, "close_time": 1749067199999, "quote_volume": 2754107.3544, "trades": 14242, "taker_buy_base": 1610658.1, "taker_buy_quote": 1310895.0475 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.805, "high": 0.806, "low": 0.784, "close": 0.796, "volume": 3722496.8, "close_time": 1749081599999, "quote_volume": 2951795.703, "trades": 16551, "taker_buy_base": 1573614.8, "taker_buy_quote": 1248592.2957 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.796, "high": 0.817, "low": 0.793, "close": 0.802, "volume": 3779108.5, "close_time": 1749095999999, "quote_volume": 3033354.0976, "trades": 16670, "taker_buy_base": 1973393.1, "taker_buy_quote": 1584518.4155 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.801, "high": 0.808, "low": 0.783, "close": 0.798, "volume": 2574109.8, "close_time": 1749110399999, "quote_volume": 2039328.3613, "trades": 11305, "taker_buy_base": 1250434.3, "taker_buy_quote": 991096.0862 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.798, "high": 0.803, "low": 0.771, "close": 0.78, "volume": 5684007.8, "close_time": 1749124799999, "quote_volume": 4480906.9977, "trades": 18154, "taker_buy_base": 2641835.7, "taker_buy_quote": 2082593.0056 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.779, "high": 0.799, "low": 0.756, "close": 0.768, "volume": 8967086.2, "close_time": 1749139199999, "quote_volume": 6961173.9659, "trades": 27262, "taker_buy_base": 4798186.6, "taker_buy_quote": 3731566.8021 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.767, "high": 0.769, "low": 0.733, "close": 0.736, "volume": 9792666.9, "close_time": 1749153599999, "quote_volume": 7321905.591, "trades": 31156, "taker_buy_base": 4057147.8, "taker_buy_quote": 3034346.4395 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.737, "high": 0.739, "low": 0.713, "close": 0.722, "volume": 11939578.6, "close_time": 1749167999999, "quote_volume": 8660699.9204, "trades": 40543, "taker_buy_base": 5688222.6, "taker_buy_quote": 4128852.1557 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.722, "high": 0.73, "low": 0.717, "close": 0.728, "volume": 3459295.9, "close_time": 1749182399999, "quote_volume": 2505050.5735, "trades": 13574, "taker_buy_base": 1802226.9, "taker_buy_quote": 1306037.4704 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.728, "high": 0.745, "low": 0.721, "close": 0.739, "volume": 6258882.5, "close_time": 1749196799999, "quote_volume": 4605408.7108, "trades": 18872, "taker_buy_base": 3221921.4, "taker_buy_quote": 2373799.239 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.739, "high": 0.75, "low": 0.736, "close": 0.74, "volume": 4109870.0, "close_time": 1749211199999, "quote_volume": 3049901.9554, "trades": 12798, "taker_buy_base": 1897550.9, "taker_buy_quote": 1408241.0805 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.74, "high": 0.758, "low": 0.737, "close": 0.742, "volume": 10924818.7, "close_time": 1749225599999, "quote_volume": 8160068.9325, "trades": 28663, "taker_buy_base": 5969453.2, "taker_buy_quote": 4459383.5431 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.742, "high": 0.744, "low": 0.715, "close": 0.718, "volume": 10104865.7, "close_time": 1749239999999, "quote_volume": 7344407.0249, "trades": 28506, "taker_buy_base": 5260402.0, "taker_buy_quote": 3824728.0995 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.719, "high": 0.73, "low": 0.709, "close": 0.719, "volume": 4033209.8, "close_time": 1749254399999, "quote_volume": 2900416.9165, "trades": 10292, "taker_buy_base": 1922101.7, "taker_buy_quote": 1384777.178 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.719, "high": 0.756, "low": 0.717, "close": 0.755, "volume": 4305979.5, "close_time": 1749268799999, "quote_volume": 3180721.1947, "trades": 14232, "taker_buy_base": 2443890.0, "taker_buy_quote": 1806875.7651 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.755, "high": 0.772, "low": 0.748, "close": 0.765, "volume": 5034480.3, "close_time": 1749283199999, "quote_volume": 3823963.4346, "trades": 12953, "taker_buy_base": 2510839.5, "taker_buy_quote": 1908158.8214 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.765, "high": 0.772, "low": 0.757, "close": 0.767, "volume": 4060163.0, "close_time": 1749297599999, "quote_volume": 3102328.7975, "trades": 11995, "taker_buy_base": 2083768.8, "taker_buy_quote": 1593249.0156 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.766, "high": 0.777, "low": 0.763, "close": 0.765, "volume": 4010919.1, "close_time": 1749311999999, "quote_volume": 3086959.4151, "trades": 12738, "taker_buy_base": 1948832.9, "taker_buy_quote": 1500826.789 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.766, "high": 0.768, "low": 0.754, "close": 0.762, "volume": 2752988.6, "close_time": 1749326399999, "quote_volume": 2095402.888, "trades": 11500, "taker_buy_base": 1251105.9, "taker_buy_quote": 952840.6738 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.763, "high": 0.772, "low": 0.762, "close": 0.771, "volume": 2197284.7, "close_time": 1749340799999, "quote_volume": 1685909.4967, "trades": 7524, "taker_buy_base": 1333829.6, "taker_buy_quote": 1023813.9995 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.771, "high": 0.772, "low": 0.758, "close": 0.76, "volume": 1353505.0, "close_time": 1749355199999, "quote_volume": 1034587.8976, "trades": 5601, "taker_buy_base": 606433.4, "taker_buy_quote": 463754.5887 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.759, "high": 0.764, "low": 0.748, "close": 0.749, "volume": 1905071.8, "close_time": 1749369599999, "quote_volume": 1440676.3354, "trades": 5859, "taker_buy_base": 939700.8, "taker_buy_quote": 711771.8321 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.749, "high": 0.755, "low": 0.735, "close": 0.754, "volume": 5183504.7, "close_time": 1749383999999, "quote_volume": 3865868.336, "trades": 13910, "taker_buy_base": 2225254.2, "taker_buy_quote": 1660613.7052 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.754, "high": 0.767, "low": 0.747, "close": 0.761, "volume": 4188777.9, "close_time": 1749398399999, "quote_volume": 3174831.26, "trades": 12747, "taker_buy_base": 2042238.4, "taker_buy_quote": 1547612.8285 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.762, "high": 0.776, "low": 0.76, "close": 0.766, "volume": 3311226.6, "close_time": 1749412799999, "quote_volume": 2542302.5273, "trades": 9933, "taker_buy_base": 1789245.9, "taker_buy_quote": 1374764.0835 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.766, "high": 0.768, "low": 0.739, "close": 0.742, "volume": 3880117.3, "close_time": 1749427199999, "quote_volume": 2928871.1585, "trades": 9860, "taker_buy_base": 1668790.9, "taker_buy_quote": 1261653.9402 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.743, "high": 0.749, "low": 0.735, "close": 0.741, "volume": 3079138.5, "close_time": 1749441599999, "quote_volume": 2282188.4202, "trades": 9081, "taker_buy_base": 1410556.1, "taker_buy_quote": 1046278.7996 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.741, "high": 0.75, "low": 0.731, "close": 0.747, "volume": 3412746.8, "close_time": 1749455999999, "quote_volume": 2525155.6949, "trades": 8003, "taker_buy_base": 1732064.0, "taker_buy_quote": 1282098.7552 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.747, "high": 0.781, "low": 0.744, "close": 0.777, "volume": 7201552.5, "close_time": 1749470399999, "quote_volume": 5547489.5821, "trades": 17554, "taker_buy_base": 3761944.4, "taker_buy_quote": 2899677.153 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.777, "high": 0.794, "low": 0.76, "close": 0.78, "volume": 14661735.4, "close_time": 1749484799999, "quote_volume": 11409475.5345, "trades": 32505, "taker_buy_base": 7480354.0, "taker_buy_quote": 5827731.5275 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.781, "high": 0.793, "low": 0.773, "close": 0.775, "volume": 6096397.4, "close_time": 1749499199999, "quote_volume": 4777651.9028, "trades": 15817, "taker_buy_base": 2949815.2, "taker_buy_quote": 2313484.141 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.775, "high": 0.806, "low": 0.774, "close": 0.795, "volume": 5844286.8, "close_time": 1749513599999, "quote_volume": 4630641.8996, "trades": 17476, "taker_buy_base": 2760202.5, "taker_buy_quote": 2189607.126 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.795, "high": 0.81, "low": 0.786, "close": 0.789, "volume": 6146838.3, "close_time": 1749527999999, "quote_volume": 4900876.9301, "trades": 16191, "taker_buy_base": 3328079.3, "taker_buy_quote": 2656582.6446 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.79, "high": 0.801, "low": 0.781, "close": 0.796, "volume": 4369129.7, "close_time": 1749542399999, "quote_volume": 3449734.2304, "trades": 13686, "taker_buy_base": 2280090.7, "taker_buy_quote": 1800631.2915 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.797, "high": 0.819, "low": 0.785, "close": 0.817, "volume": 5893864.2, "close_time": 1749556799999, "quote_volume": 4702247.816, "trades": 19388, "taker_buy_base": 2755392.0, "taker_buy_quote": 2202231.035 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.817, "high": 0.822, "low": 0.777, "close": 0.794, "volume": 10995014.6, "close_time": 1749571199999, "quote_volume": 8798190.6967, "trades": 33682, "taker_buy_base": 5189742.4, "taker_buy_quote": 4152585.0792 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.794, "high": 0.817, "low": 0.793, "close": 0.807, "volume": 6938904.4, "close_time": 1749585599999, "quote_volume": 5584436.9239, "trades": 23284, "taker_buy_base": 4026669.9, "taker_buy_quote": 3241354.3591 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.808, "high": 0.824, "low": 0.802, "close": 0.818, "volume": 4956938.3, "close_time": 1749599999999, "quote_volume": 4035319.8168, "trades": 19677, "taker_buy_base": 2478293.4, "taker_buy_quote": 2018589.4663 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.817, "high": 0.822, "low": 0.807, "close": 0.814, "volume": 3072963.6, "close_time": 1749614399999, "quote_volume": 2499460.052, "trades": 14361, "taker_buy_base": 1522667.4, "taker_buy_quote": 1239126.6449 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.815, "high": 0.816, "low": 0.799, "close": 0.806, "volume": 3923299.9, "close_time": 1749628799999, "quote_volume": 3168112.3668, "trades": 12367, "taker_buy_base": 1809679.6, "taker_buy_quote": 1462645.99 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.807, "high": 0.835, "low": 0.777, "close": 0.806, "volume": 13000374.9, "close_time": 1749643199999, "quote_volume": 10431475.2307, "trades": 35670, "taker_buy_base": 6508606.7, "taker_buy_quote": 5228184.5785 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.807, "high": 0.82, "low": 0.785, "close": 0.808, "volume": 18441934.8, "close_time": 1749657599999, "quote_volume": 14837410.6401, "trades": 57494, "taker_buy_base": 9959781.8, "taker_buy_quote": 8016243.308 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.809, "high": 0.834, "low": 0.79, "close": 0.794, "volume": 13189330.4, "close_time": 1749671999999, "quote_volume": 10728505.2222, "trades": 47935, "taker_buy_base": 7106422.0, "taker_buy_quote": 5792992.9584 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.794, "high": 0.8, "low": 0.766, "close": 0.777, "volume": 6607153.3, "close_time": 1749686399999, "quote_volume": 5144041.7989, "trades": 23693, "taker_buy_base": 2635359.0, "taker_buy_quote": 2053875.4742 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.777, "high": 0.778, "low": 0.753, "close": 0.755, "volume": 3913926.7, "close_time": 1749700799999, "quote_volume": 2994463.6354, "trades": 13684, "taker_buy_base": 1403391.3, "taker_buy_quote": 1074182.174 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.755, "high": 0.757, "low": 0.742, "close": 0.746, "volume": 4547373.9, "close_time": 1749715199999, "quote_volume": 3408339.2593, "trades": 13750, "taker_buy_base": 1927811.2, "taker_buy_quote": 1445441.8933 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.746, "high": 0.746, "low": 0.726, "close": 0.73, "volume": 6679773.1, "close_time": 1749729599999, "quote_volume": 4914532.0884, "trades": 21728, "taker_buy_base": 2972245.9, "taker_buy_quote": 2187435.288 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.731, "high": 0.755, "low": 0.728, "close": 0.734, "volume": 7129432.3, "close_time": 1749743999999, "quote_volume": 5299266.3949, "trades": 29669, "taker_buy_base": 3476621.7, "taker_buy_quote": 2585075.3686 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.734, "high": 0.758, "low": 0.722, "close": 0.728, "volume": 6148941.9, "close_time": 1749758399999, "quote_volume": 4568064.7273, "trades": 20457, "taker_buy_base": 2801963.9, "taker_buy_quote": 2086063.5454 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.728, "high": 0.733, "low": 0.714, "close": 0.718, "volume": 5344539.7, "close_time": 1749772799999, "quote_volume": 3856926.7965, "trades": 20623, "taker_buy_base": 2282231.4, "taker_buy_quote": 1648395.7553 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.718, "high": 0.719, "low": 0.645, "close": 0.667, "volume": 26190446.6, "close_time": 1749787199999, "quote_volume": 17537793.6121, "trades": 71745, "taker_buy_base": 11789153.0, "taker_buy_quote": 7907096.0613 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.667, "high": 0.667, "low": 0.649, "close": 0.656, "volume": 9184404.0, "close_time": 1749801599999, "quote_volume": 6042103.3805, "trades": 31256, "taker_buy_base": 4649603.2, "taker_buy_quote": 3059340.7174 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.656, "high": 0.669, "low": 0.654, "close": 0.663, "volume": 9488808.5, "close_time": 1749815999999, "quote_volume": 6271700.6242, "trades": 39491, "taker_buy_base": 4909869.4, "taker_buy_quote": 3245437.4735 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.663, "high": 0.676, "low": 0.648, "close": 0.672, "volume": 8331954.4, "close_time": 1749830399999, "quote_volume": 5518594.5043, "trades": 34816, "taker_buy_base": 4290811.1, "taker_buy_quote": 2845231.5601 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.672, "high": 0.688, "low": 0.652, "close": 0.658, "volume": 8224364.8, "close_time": 1749844799999, "quote_volume": 5507475.6993, "trades": 29742, "taker_buy_base": 3951115.1, "taker_buy_quote": 2644405.2593 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.658, "high": 0.68, "low": 0.657, "close": 0.678, "volume": 3543100.7, "close_time": 1749859199999, "quote_volume": 2367228.5434, "trades": 13687, "taker_buy_base": 1907556.7, "taker_buy_quote": 1274896.1451 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.677, "high": 0.681, "low": 0.666, "close": 0.67, "volume": 2988732.6, "close_time": 1749873599999, "quote_volume": 2010831.8782, "trades": 11978, "taker_buy_base": 1641850.9, "taker_buy_quote": 1105028.5192 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.669, "high": 0.68, "low": 0.664, "close": 0.671, "volume": 2638569.8, "close_time": 1749887999999, "quote_volume": 1774167.1226, "trades": 8094, "taker_buy_base": 1107003.3, "taker_buy_quote": 744415.3437 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.671, "high": 0.673, "low": 0.664, "close": 0.671, "volume": 1911632.3, "close_time": 1749902399999, "quote_volume": 1276674.8696, "trades": 6330, "taker_buy_base": 829480.3, "taker_buy_quote": 554175.3814 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.672, "high": 0.678, "low": 0.664, "close": 0.669, "volume": 4478636.7, "close_time": 1749916799999, "quote_volume": 3011705.5691, "trades": 10200, "taker_buy_base": 1847574.6, "taker_buy_quote": 1242499.6717 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.668, "high": 0.674, "low": 0.652, "close": 0.656, "volume": 6171960.0, "close_time": 1749931199999, "quote_volume": 4078861.1692, "trades": 21440, "taker_buy_base": 2804784.8, "taker_buy_quote": 1855283.7537 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.656, "high": 0.671, "low": 0.649, "close": 0.666, "volume": 3185210.4, "close_time": 1749945599999, "quote_volume": 2108017.9124, "trades": 10369, "taker_buy_base": 1398507.1, "taker_buy_quote": 926709.8777 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.667, "high": 0.677, "low": 0.666, "close": 0.672, "volume": 2156920.0, "close_time": 1749959999999, "quote_volume": 1449224.2327, "trades": 6887, "taker_buy_base": 1190040.1, "taker_buy_quote": 799953.8428 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.672, "high": 0.682, "low": 0.67, "close": 0.674, "volume": 3504110.3, "close_time": 1749974399999, "quote_volume": 2359959.738, "trades": 8742, "taker_buy_base": 1674832.5, "taker_buy_quote": 1128480.7213 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.675, "high": 0.677, "low": 0.665, "close": 0.676, "volume": 2894922.7, "close_time": 1749988799999, "quote_volume": 1943868.5935, "trades": 7089, "taker_buy_base": 1080711.5, "taker_buy_quote": 725741.965 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.676, "high": 0.71, "low": 0.675, "close": 0.692, "volume": 10738228.4, "close_time": 1750003199999, "quote_volume": 7433474.5482, "trades": 19875, "taker_buy_base": 6222192.0, "taker_buy_quote": 4311464.9315 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.693, "high": 0.7, "low": 0.687, "close": 0.69, "volume": 4102045.0, "close_time": 1750017599999, "quote_volume": 2844958.6261, "trades": 10706, "taker_buy_base": 1890028.9, "taker_buy_quote": 1311793.0287 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.69, "high": 0.7, "low": 0.659, "close": 0.697, "volume": 8343801.3, "close_time": 1750031999999, "quote_volume": 5683084.4575, "trades": 16654, "taker_buy_base": 3488714.1, "taker_buy_quote": 2382110.2826 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.697, "high": 0.72, "low": 0.689, "close": 0.714, "volume": 6315158.9, "close_time": 1750046399999, "quote_volume": 4456929.5076, "trades": 18459, "taker_buy_base": 3227254.8, "taker_buy_quote": 2277025.7666 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.715, "high": 0.731, "low": 0.712, "close": 0.723, "volume": 5555278.1, "close_time": 1750060799999, "quote_volume": 4015123.3712, "trades": 16329, "taker_buy_base": 2767815.4, "taker_buy_quote": 2000029.2516 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.724, "high": 0.731, "low": 0.718, "close": 0.73, "volume": 5336950.9, "close_time": 1750075199999, "quote_volume": 3866904.2352, "trades": 13737, "taker_buy_base": 2785910.4, "taker_buy_quote": 2018887.2955 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.729, "high": 0.738, "low": 0.722, "close": 0.73, "volume": 4662530.7, "close_time": 1750089599999, "quote_volume": 3405387.9231, "trades": 18869, "taker_buy_base": 2350642.2, "taker_buy_quote": 1717334.4139 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.73, "high": 0.741, "low": 0.724, "close": 0.727, "volume": 3114310.1, "close_time": 1750103999999, "quote_volume": 2281995.0831, "trades": 13433, "taker_buy_base": 1571218.1, "taker_buy_quote": 1151861.585 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.728, "high": 0.73, "low": 0.691, "close": 0.693, "volume": 7675972.8, "close_time": 1750118399999, "quote_volume": 5450244.5651, "trades": 28296, "taker_buy_base": 3370158.9, "taker_buy_quote": 2393418.6434 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.693, "high": 0.696, "low": 0.674, "close": 0.686, "volume": 10005142.8, "close_time": 1750132799999, "quote_volume": 6859949.6029, "trades": 36058, "taker_buy_base": 5146743.8, "taker_buy_quote": 3529753.9797 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.685, "high": 0.688, "low": 0.675, "close": 0.684, "volume": 6807269.6, "close_time": 1750147199999, "quote_volume": 4635811.151, "trades": 18309, "taker_buy_base": 2930549.3, "taker_buy_quote": 1996661.9142 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.685, "high": 0.692, "low": 0.672, "close": 0.675, "volume": 13112107.1, "close_time": 1750161599999, "quote_volume": 8923981.1734, "trades": 25412, "taker_buy_base": 7380965.0, "taker_buy_quote": 5026759.4469 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.676, "high": 0.681, "low": 0.65, "close": 0.658, "volume": 9181640.8, "close_time": 1750175999999, "quote_volume": 6113334.3332, "trades": 24964, "taker_buy_base": 3784827.8, "taker_buy_quote": 2526159.3618 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.658, "high": 0.678, "low": 0.64, "close": 0.669, "volume": 8958790.5, "close_time": 1750190399999, "quote_volume": 5894948.8364, "trades": 29748, "taker_buy_base": 4421708.6, "taker_buy_quote": 2915520.5167 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.67, "high": 0.673, "low": 0.651, "close": 0.654, "volume": 4805029.2, "close_time": 1750204799999, "quote_volume": 3175802.665, "trades": 15626, "taker_buy_base": 2467823.9, "taker_buy_quote": 1632952.6725 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.653, "high": 0.665, "low": 0.652, "close": 0.659, "volume": 4139458.8, "close_time": 1750219199999, "quote_volume": 2723097.1636, "trades": 14383, "taker_buy_base": 2284782.5, "taker_buy_quote": 1503878.9872 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.66, "high": 0.67, "low": 0.658, "close": 0.664, "volume": 5144265.4, "close_time": 1750233599999, "quote_volume": 3413911.2947, "trades": 18568, "taker_buy_base": 3342453.6, "taker_buy_quote": 2218541.5053 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.665, "high": 0.667, "low": 0.642, "close": 0.654, "volume": 7334881.4, "close_time": 1750247999999, "quote_volume": 4781761.1097, "trades": 17051, "taker_buy_base": 3555905.1, "taker_buy_quote": 2319060.5542 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.653, "high": 0.659, "low": 0.634, "close": 0.646, "volume": 9430800.5, "close_time": 1750262399999, "quote_volume": 6102306.354, "trades": 30793, "taker_buy_base": 4613520.5, "taker_buy_quote": 2986365.0923 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.646, "high": 0.661, "low": 0.642, "close": 0.647, "volume": 7154759.0, "close_time": 1750276799999, "quote_volume": 4651864.813, "trades": 21292, "taker_buy_base": 3522706.2, "taker_buy_quote": 2293511.8842 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.648, "high": 0.678, "low": 0.645, "close": 0.672, "volume": 6869728.8, "close_time": 1750291199999, "quote_volume": 4592105.9894, "trades": 15326, "taker_buy_base": 3767546.2, "taker_buy_quote": 2516917.9436 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.672, "high": 0.681, "low": 0.664, "close": 0.677, "volume": 4905054.0, "close_time": 1750305599999, "quote_volume": 3301857.7903, "trades": 11084, "taker_buy_base": 2428224.8, "taker_buy_quote": 1634854.1361 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.678, "high": 0.678, "low": 0.668, "close": 0.669, "volume": 3115806.8, "close_time": 1750319999999, "quote_volume": 2095402.1239, "trades": 7605, "taker_buy_base": 1541741.8, "taker_buy_quote": 1037195.1196 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.668, "high": 0.705, "low": 0.668, "close": 0.686, "volume": 19587901.2, "close_time": 1750334399999, "quote_volume": 13504411.0614, "trades": 36362, "taker_buy_base": 9945688.6, "taker_buy_quote": 6852301.9679 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.685, "high": 0.699, "low": 0.677, "close": 0.678, "volume": 9764399.6, "close_time": 1750348799999, "quote_volume": 6733134.4083, "trades": 24465, "taker_buy_base": 4300020.0, "taker_buy_quote": 2966930.6331 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.678, "high": 0.691, "low": 0.67, "close": 0.678, "volume": 4974571.8, "close_time": 1750363199999, "quote_volume": 3385557.4274, "trades": 15894, "taker_buy_base": 2344640.9, "taker_buy_quote": 1596339.8416 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.678, "high": 0.683, "low": 0.673, "close": 0.679, "volume": 2736400.2, "close_time": 1750377599999, "quote_volume": 1854475.63, "trades": 7357, "taker_buy_base": 1285768.2, "taker_buy_quote": 871882.1431 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.678, "high": 0.685, "low": 0.671, "close": 0.673, "volume": 3095825.4, "close_time": 1750391999999, "quote_volume": 2101119.1833, "trades": 8061, "taker_buy_base": 1312461.1, "taker_buy_quote": 891298.1131 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.673, "high": 0.692, "low": 0.66, "close": 0.69, "volume": 7256502.7, "close_time": 1750406399999, "quote_volume": 4909123.8697, "trades": 17729, "taker_buy_base": 3845608.7, "taker_buy_quote": 2607961.9475 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.69, "high": 0.695, "low": 0.685, "close": 0.691, "volume": 3561725.2, "close_time": 1750420799999, "quote_volume": 2458621.2119, "trades": 9885, "taker_buy_base": 1800074.6, "taker_buy_quote": 1243105.6751 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.69, "high": 0.7, "low": 0.664, "close": 0.668, "volume": 6833340.9, "close_time": 1750435199999, "quote_volume": 4659864.8344, "trades": 19813, "taker_buy_base": 3013653.8, "taker_buy_quote": 2058486.7917 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.667, "high": 0.669, "low": 0.632, "close": 0.652, "volume": 8954891.4, "close_time": 1750449599999, "quote_volume": 5818202.7723, "trades": 26785, "taker_buy_base": 3803796.5, "taker_buy_quote": 2470127.8467 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.652, "high": 0.664, "low": 0.643, "close": 0.647, "volume": 2776953.3, "close_time": 1750463999999, "quote_volume": 1810048.4562, "trades": 9083, "taker_buy_base": 1499899.1, "taker_buy_quote": 977892.9704 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.647, "high": 0.66, "low": 0.647, "close": 0.655, "volume": 2348593.7, "close_time": 1750478399999, "quote_volume": 1536219.9511, "trades": 7672, "taker_buy_base": 1166654.2, "taker_buy_quote": 763462.3808 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.655, "high": 0.658, "low": 0.651, "close": 0.654, "volume": 1602070.8, "close_time": 1750492799999, "quote_volume": 1047418.4875, "trades": 4297, "taker_buy_base": 545375.2, "taker_buy_quote": 356843.7476 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.653, "high": 0.66, "low": 0.651, "close": 0.654, "volume": 1917907.9, "close_time": 1750507199999, "quote_volume": 1256564.0252, "trades": 5779, "taker_buy_base": 881507.2, "taker_buy_quote": 577712.8253 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.654, "high": 0.656, "low": 0.634, "close": 0.641, "volume": 3488507.4, "close_time": 1750521599999, "quote_volume": 2234753.993, "trades": 10382, "taker_buy_base": 1467295.9, "taker_buy_quote": 939444.7055 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.641, "high": 0.643, "low": 0.61, "close": 0.612, "volume": 6239330.8, "close_time": 1750535999999, "quote_volume": 3899027.4102, "trades": 16034, "taker_buy_base": 2646530.8, "taker_buy_quote": 1657622.9303 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.613, "high": 0.62, "low": 0.594, "close": 0.61, "volume": 13364633.9, "close_time": 1750550399999, "quote_volume": 8066975.4938, "trades": 31135, "taker_buy_base": 6361822.3, "taker_buy_quote": 3841652.2184 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.61, "high": 0.623, "low": 0.598, "close": 0.601, "volume": 6903481.6, "close_time": 1750564799999, "quote_volume": 4216040.7346, "trades": 21719, "taker_buy_base": 3252429.3, "taker_buy_quote": 1985683.193 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.601, "high": 0.61, "low": 0.599, "close": 0.601, "volume": 3074479.0, "close_time": 1750579199999, "quote_volume": 1859512.0395, "trades": 10350, "taker_buy_base": 1677358.5, "taker_buy_quote": 1014871.9616 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.602, "high": 0.603, "low": 0.585, "close": 0.595, "volume": 4848231.2, "close_time": 1750593599999, "quote_volume": 2881281.4111, "trades": 15169, "taker_buy_base": 2051916.4, "taker_buy_quote": 1221481.2587 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.595, "high": 0.6, "low": 0.564, "close": 0.571, "volume": 16962805.7, "close_time": 1750607999999, "quote_volume": 9804988.6969, "trades": 54942, "taker_buy_base": 8185736.2, "taker_buy_quote": 4735330.7671 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.57, "high": 0.577, "low": 0.558, "close": 0.562, "volume": 9650373.2, "close_time": 1750622399999, "quote_volume": 5470185.7, "trades": 22842, "taker_buy_base": 3972907.3, "taker_buy_quote": 2253443.0353 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.562, "high": 0.587, "low": 0.548, "close": 0.584, "volume": 9948186.7, "close_time": 1750636799999, "quote_volume": 5641411.5274, "trades": 23770, "taker_buy_base": 4839534.9, "taker_buy_quote": 2751954.4483 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.583, "high": 0.595, "low": 0.583, "close": 0.587, "volume": 3421398.1, "close_time": 1750651199999, "quote_volume": 2014737.4748, "trades": 11063, "taker_buy_base": 1819739.4, "taker_buy_quote": 1073101.1513 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.588, "high": 0.606, "low": 0.585, "close": 0.602, "volume": 3706413.7, "close_time": 1750665599999, "quote_volume": 2216712.4128, "trades": 10418, "taker_buy_base": 1805982.1, "taker_buy_quote": 1079362.4876 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.601, "high": 0.604, "low": 0.589, "close": 0.594, "volume": 3247878.5, "close_time": 1750679999999, "quote_volume": 1939243.8874, "trades": 9055, "taker_buy_base": 1469974.8, "taker_buy_quote": 878474.8937 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.594, "high": 0.619, "low": 0.589, "close": 0.595, "volume": 7465026.9, "close_time": 1750694399999, "quote_volume": 4517383.8957, "trades": 23924, "taker_buy_base": 3560091.8, "taker_buy_quote": 2158722.3181 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.596, "high": 0.624, "low": 0.575, "close": 0.623, "volume": 13997918.5, "close_time": 1750708799999, "quote_volume": 8413386.5082, "trades": 34504, "taker_buy_base": 6959632.0, "taker_buy_quote": 4192192.4992 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.623, "high": 0.71, "low": 0.622, "close": 0.686, "volume": 19159755.9, "close_time": 1750723199999, "quote_volume": 12688551.8787, "trades": 39742, "taker_buy_base": 10609664.2, "taker_buy_quote": 7032249.9331 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.686, "high": 0.699, "low": 0.682, "close": 0.689, "volume": 7795515.2, "close_time": 1750737599999, "quote_volume": 5386656.5133, "trades": 20971, "taker_buy_base": 3746108.1, "taker_buy_quote": 2589122.3902 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.689, "high": 0.718, "low": 0.684, "close": 0.692, "volume": 9791666.4, "close_time": 1750751999999, "quote_volume": 6882159.3074, "trades": 27224, "taker_buy_base": 5016376.7, "taker_buy_quote": 3528428.9276 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.691, "high": 0.694, "low": 0.65, "close": 0.673, "volume": 15491612.8, "close_time": 1750766399999, "quote_volume": 10481912.2951, "trades": 36156, "taker_buy_base": 7584630.0, "taker_buy_quote": 5124295.0957 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.673, "high": 0.682, "low": 0.668, "close": 0.674, "volume": 7025036.2, "close_time": 1750780799999, "quote_volume": 4731753.2731, "trades": 27095, "taker_buy_base": 3827355.4, "taker_buy_quote": 2579357.7882 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.674, "high": 0.689, "low": 0.658, "close": 0.663, "volume": 5057480.3, "close_time": 1750795199999, "quote_volume": 3413219.1039, "trades": 19422, "taker_buy_base": 2240201.6, "taker_buy_quote": 1515442.0449 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.663, "high": 0.678, "low": 0.66, "close": 0.678, "volume": 2867195.8, "close_time": 1750809599999, "quote_volume": 1923423.2379, "trades": 11079, "taker_buy_base": 1640826.1, "taker_buy_quote": 1101137.6734 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.678, "high": 0.685, "low": 0.672, "close": 0.674, "volume": 4712019.6, "close_time": 1750823999999, "quote_volume": 3195863.077, "trades": 19660, "taker_buy_base": 2867228.0, "taker_buy_quote": 1945870.5314 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.675, "high": 0.68, "low": 0.664, "close": 0.679, "volume": 2865202.7, "close_time": 1750838399999, "quote_volume": 1925256.7644, "trades": 8306, "taker_buy_base": 1513992.3, "taker_buy_quote": 1018675.5458 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.679, "high": 0.68, "low": 0.662, "close": 0.674, "volume": 3667936.3, "close_time": 1750852799999, "quote_volume": 2454950.4772, "trades": 9950, "taker_buy_base": 1741153.0, "taker_buy_quote": 1165280.3878 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.674, "high": 0.68, "low": 0.656, "close": 0.66, "volume": 8643927.0, "close_time": 1750867199999, "quote_volume": 5797100.0638, "trades": 25153, "taker_buy_base": 4837731.8, "taker_buy_quote": 3252984.4932 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.66, "high": 0.669, "low": 0.653, "close": 0.662, "volume": 3366709.8, "close_time": 1750881599999, "quote_volume": 2224970.8865, "trades": 11276, "taker_buy_base": 1585199.2, "taker_buy_quote": 1049006.2524 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.662, "high": 0.671, "low": 0.653, "close": 0.659, "volume": 2016031.0, "close_time": 1750895999999, "quote_volume": 1330931.2758, "trades": 7250, "taker_buy_base": 962656.4, "taker_buy_quote": 635777.5754 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.659, "high": 0.678, "low": 0.654, "close": 0.664, "volume": 3756502.3, "close_time": 1750910399999, "quote_volume": 2497690.3036, "trades": 12038, "taker_buy_base": 1564767.6, "taker_buy_quote": 1042274.8762 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.665, "high": 0.671, "low": 0.653, "close": 0.669, "volume": 3223609.1, "close_time": 1750924799999, "quote_volume": 2132421.3273, "trades": 8758, "taker_buy_base": 1503153.5, "taker_buy_quote": 995583.1083 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.668, "high": 0.671, "low": 0.651, "close": 0.654, "volume": 2885638.8, "close_time": 1750939199999, "quote_volume": 1899407.0401, "trades": 9439, "taker_buy_base": 1163294.8, "taker_buy_quote": 764917.1639 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.654, "high": 0.664, "low": 0.643, "close": 0.654, "volume": 7669980.6, "close_time": 1750953599999, "quote_volume": 4987577.2647, "trades": 30476, "taker_buy_base": 4230768.8, "taker_buy_quote": 2751982.699 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.655, "high": 0.663, "low": 0.643, "close": 0.659, "volume": 3044960.3, "close_time": 1750967999999, "quote_volume": 1986389.0396, "trades": 11348, "taker_buy_base": 1481178.7, "taker_buy_quote": 967391.0282 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.658, "high": 0.683, "low": 0.656, "close": 0.664, "volume": 4529818.3, "close_time": 1750982399999, "quote_volume": 3036463.6221, "trades": 15242, "taker_buy_base": 2504015.1, "taker_buy_quote": 1680559.12 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.665, "high": 0.681, "low": 0.648, "close": 0.668, "volume": 6072864.7, "close_time": 1750996799999, "quote_volume": 4035113.0966, "trades": 18141, "taker_buy_base": 3040787.5, "taker_buy_quote": 2023304.408 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.668, "high": 0.684, "low": 0.656, "close": 0.657, "volume": 3156353.2, "close_time": 1751011199999, "quote_volume": 2110615.0951, "trades": 8967, "taker_buy_base": 1660385.1, "taker_buy_quote": 1111837.781 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.657, "high": 0.678, "low": 0.657, "close": 0.664, "volume": 4871321.1, "close_time": 1751025599999, "quote_volume": 3258162.4745, "trades": 12394, "taker_buy_base": 2509800.4, "taker_buy_quote": 1678929.6841 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.665, "high": 0.674, "low": 0.657, "close": 0.671, "volume": 4767593.5, "close_time": 1751039999999, "quote_volume": 3168699.9566, "trades": 13216, "taker_buy_base": 2222483.4, "taker_buy_quote": 1479741.7203 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.671, "high": 0.682, "low": 0.66, "close": 0.667, "volume": 5586532.7, "close_time": 1751054399999, "quote_volume": 3743940.6744, "trades": 18859, "taker_buy_base": 2966628.3, "taker_buy_quote": 1989543.6298 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.667, "high": 0.677, "low": 0.664, "close": 0.673, "volume": 2369489.6, "close_time": 1751068799999, "quote_volume": 1591792.3244, "trades": 8618, "taker_buy_base": 1078251.3, "taker_buy_quote": 724261.947 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.673, "high": 0.676, "low": 0.668, "close": 0.669, "volume": 976940.2, "close_time": 1751083199999, "quote_volume": 656135.8474, "trades": 4676, "taker_buy_base": 467376.0, "taker_buy_quote": 313987.0934 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.67, "high": 0.67, "low": 0.663, "close": 0.67, "volume": 1384686.5, "close_time": 1751097599999, "quote_volume": 922275.4885, "trades": 4040, "taker_buy_base": 527109.0, "taker_buy_quote": 351198.5073 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.67, "high": 0.673, "low": 0.661, "close": 0.667, "volume": 1991138.5, "close_time": 1751111999999, "quote_volume": 1330495.8755, "trades": 4741, "taker_buy_base": 1084199.0, "taker_buy_quote": 725079.0079 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.666, "high": 0.671, "low": 0.662, "close": 0.671, "volume": 1285808.9, "close_time": 1751126399999, "quote_volume": 855356.4697, "trades": 3628, "taker_buy_base": 627841.4, "taker_buy_quote": 417917.1534 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.67, "high": 0.685, "low": 0.67, "close": 0.681, "volume": 2730241.4, "close_time": 1751140799999, "quote_volume": 1848886.6298, "trades": 8424, "taker_buy_base": 1396501.8, "taker_buy_quote": 946303.7285 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.681, "high": 0.692, "low": 0.675, "close": 0.686, "volume": 1868685.7, "close_time": 1751155199999, "quote_volume": 1277685.6346, "trades": 6901, "taker_buy_base": 894752.3, "taker_buy_quote": 612052.167 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.686, "high": 0.695, "low": 0.678, "close": 0.679, "volume": 2565142.8, "close_time": 1751169599999, "quote_volume": 1763689.2025, "trades": 7022, "taker_buy_base": 1306356.3, "taker_buy_quote": 899240.5287 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.678, "high": 0.693, "low": 0.678, "close": 0.693, "volume": 1500387.2, "close_time": 1751183999999, "quote_volume": 1028316.9928, "trades": 4147, "taker_buy_base": 870665.1, "taker_buy_quote": 596967.5009 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.693, "high": 0.703, "low": 0.688, "close": 0.691, "volume": 3065478.2, "close_time": 1751198399999, "quote_volume": 2130562.8428, "trades": 10318, "taker_buy_base": 1494860.4, "taker_buy_quote": 1039690.6631 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.691, "high": 0.693, "low": 0.673, "close": 0.676, "volume": 2615394.2, "close_time": 1751212799999, "quote_volume": 1785521.3081, "trades": 8456, "taker_buy_base": 1030377.4, "taker_buy_quote": 704370.7539 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.676, "high": 0.685, "low": 0.675, "close": 0.682, "volume": 1667754.6, "close_time": 1751227199999, "quote_volume": 1134292.603, "trades": 6190, "taker_buy_base": 844258.5, "taker_buy_quote": 574262.9338 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.683, "high": 0.721, "low": 0.675, "close": 0.712, "volume": 6837734.6, "close_time": 1751241599999, "quote_volume": 4846438.1225, "trades": 28093, "taker_buy_base": 3360925.4, "taker_buy_quote": 2380279.8538 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.712, "high": 0.715, "low": 0.691, "close": 0.695, "volume": 3408773.7, "close_time": 1751255999999, "quote_volume": 2396346.5742, "trades": 13028, "taker_buy_base": 1623315.9, "taker_buy_quote": 1142466.5467 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.695, "high": 0.701, "low": 0.684, "close": 0.7, "volume": 3961815.1, "close_time": 1751270399999, "quote_volume": 2746128.4644, "trades": 13778, "taker_buy_base": 2044123.8, "taker_buy_quote": 1419053.4102 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.7, "high": 0.701, "low": 0.681, "close": 0.685, "volume": 3338787.7, "close_time": 1751284799999, "quote_volume": 2297140.2317, "trades": 11631, "taker_buy_base": 1574898.7, "taker_buy_quote": 1083630.5795 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.685, "high": 0.687, "low": 0.663, "close": 0.678, "volume": 6834405.6, "close_time": 1751299199999, "quote_volume": 4607638.577, "trades": 20500, "taker_buy_base": 2858101.3, "taker_buy_quote": 1929377.9501 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.678, "high": 0.697, "low": 0.671, "close": 0.695, "volume": 3633158.3, "close_time": 1751313599999, "quote_volume": 2476468.2787, "trades": 14657, "taker_buy_base": 1851381.0, "taker_buy_quote": 1262870.9069 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.696, "high": 0.703, "low": 0.676, "close": 0.678, "volume": 2734492.1, "close_time": 1751327999999, "quote_volume": 1881285.7438, "trades": 10220, "taker_buy_base": 1235615.1, "taker_buy_quote": 854007.4015 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.678, "high": 0.686, "low": 0.668, "close": 0.673, "volume": 2174980.1, "close_time": 1751342399999, "quote_volume": 1469398.17, "trades": 9364, "taker_buy_base": 904510.6, "taker_buy_quote": 611514.4163 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.673, "high": 0.676, "low": 0.659, "close": 0.672, "volume": 4205907.0, "close_time": 1751356799999, "quote_volume": 2803098.4265, "trades": 13698, "taker_buy_base": 1968379.0, "taker_buy_quote": 1313092.1387 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.672, "high": 0.677, "low": 0.661, "close": 0.662, "volume": 3105095.5, "close_time": 1751371199999, "quote_volume": 2083098.0028, "trades": 7943, "taker_buy_base": 1367706.3, "taker_buy_quote": 918137.4152 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.662, "high": 0.672, "low": 0.657, "close": 0.663, "volume": 3870915.7, "close_time": 1751385599999, "quote_volume": 2567369.3942, "trades": 14354, "taker_buy_base": 1852956.6, "taker_buy_quote": 1230228.4578 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.663, "high": 0.668, "low": 0.654, "close": 0.66, "volume": 2596921.8, "close_time": 1751399999999, "quote_volume": 1715403.6858, "trades": 11934, "taker_buy_base": 1566247.1, "taker_buy_quote": 1034884.8307 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.66, "high": 0.67, "low": 0.657, "close": 0.667, "volume": 2480373.7, "close_time": 1751414399999, "quote_volume": 1649638.1837, "trades": 9816, "taker_buy_base": 1389860.8, "taker_buy_quote": 924729.7778 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.667, "high": 0.677, "low": 0.654, "close": 0.67, "volume": 4410446.1, "close_time": 1751428799999, "quote_volume": 2934820.2662, "trades": 15982, "taker_buy_base": 2592025.0, "taker_buy_quote": 1725790.0571 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.67, "high": 0.697, "low": 0.666, "close": 0.689, "volume": 4270905.3, "close_time": 1751443199999, "quote_volume": 2934234.5049, "trades": 13846, "taker_buy_base": 2560584.8, "taker_buy_quote": 1759235.9754 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.689, "high": 0.7, "low": 0.684, "close": 0.689, "volume": 4576447.8, "close_time": 1751457599999, "quote_volume": 3168079.9273, "trades": 14081, "taker_buy_base": 2283830.9, "taker_buy_quote": 1582508.2465 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.689, "high": 0.705, "low": 0.681, "close": 0.703, "volume": 4583794.2, "close_time": 1751471999999, "quote_volume": 3180693.4505, "trades": 15894, "taker_buy_base": 2466311.9, "taker_buy_quote": 1712701.8916 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.703, "high": 0.723, "low": 0.702, "close": 0.719, "volume": 7575770.6, "close_time": 1751486399999, "quote_volume": 5419155.4383, "trades": 33516, "taker_buy_base": 3765192.9, "taker_buy_quote": 2693336.3724 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.719, "high": 0.725, "low": 0.71, "close": 0.712, "volume": 4151729.3, "close_time": 1751500799999, "quote_volume": 2979842.2725, "trades": 12665, "taker_buy_base": 1855162.0, "taker_buy_quote": 1332449.433 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.713, "high": 0.731, "low": 0.712, "close": 0.721, "volume": 3979798.8, "close_time": 1751515199999, "quote_volume": 2876890.3525, "trades": 13009, "taker_buy_base": 2105478.5, "taker_buy_quote": 1522585.0757 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.721, "high": 0.749, "low": 0.72, "close": 0.74, "volume": 5270316.3, "close_time": 1751529599999, "quote_volume": 3891389.9424, "trades": 15676, "taker_buy_base": 2858794.2, "taker_buy_quote": 2109560.6757 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.741, "high": 0.745, "low": 0.722, "close": 0.724, "volume": 5285884.7, "close_time": 1751543999999, "quote_volume": 3876482.4883, "trades": 13851, "taker_buy_base": 2215362.1, "taker_buy_quote": 1626128.1009 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.724, "high": 0.736, "low": 0.695, "close": 0.703, "volume": 11434279.4, "close_time": 1751558399999, "quote_volume": 8224698.5173, "trades": 29285, "taker_buy_base": 5186527.5, "taker_buy_quote": 3737633.0124 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.704, "high": 0.724, "low": 0.703, "close": 0.722, "volume": 3372335.9, "close_time": 1751572799999, "quote_volume": 2410518.0738, "trades": 9618, "taker_buy_base": 1865624.7, "taker_buy_quote": 1333517.4631 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.723, "high": 0.73, "low": 0.719, "close": 0.723, "volume": 2728911.0, "close_time": 1751587199999, "quote_volume": 1972753.4385, "trades": 6495, "taker_buy_base": 1414598.3, "taker_buy_quote": 1022752.3144 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.724, "high": 0.731, "low": 0.712, "close": 0.713, "volume": 3111248.7, "close_time": 1751601599999, "quote_volume": 2242977.1986, "trades": 7628, "taker_buy_base": 1338230.6, "taker_buy_quote": 966546.0007 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.712, "high": 0.716, "low": 0.691, "close": 0.692, "volume": 3939885.2, "close_time": 1751615999999, "quote_volume": 2768639.4215, "trades": 10739, "taker_buy_base": 1337210.0, "taker_buy_quote": 939804.9839 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.692, "high": 0.699, "low": 0.685, "close": 0.696, "volume": 7628071.2, "close_time": 1751630399999, "quote_volume": 5283729.1888, "trades": 23306, "taker_buy_base": 4376501.4, "taker_buy_quote": 3031986.8498 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.696, "high": 0.698, "low": 0.677, "close": 0.679, "volume": 8456641.2, "close_time": 1751644799999, "quote_volume": 5798352.0508, "trades": 31971, "taker_buy_base": 3509310.2, "taker_buy_quote": 2407739.9348 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.679, "high": 0.681, "low": 0.667, "close": 0.671, "volume": 4643489.8, "close_time": 1751659199999, "quote_volume": 3127584.1044, "trades": 17345, "taker_buy_base": 2159167.6, "taker_buy_quote": 1454357.0414 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.67, "high": 0.682, "low": 0.67, "close": 0.675, "volume": 2644794.1, "close_time": 1751673599999, "quote_volume": 1787537.2156, "trades": 11765, "taker_buy_base": 1431476.9, "taker_buy_quote": 967752.6338 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.674, "high": 0.678, "low": 0.666, "close": 0.672, "volume": 3253032.0, "close_time": 1751687999999, "quote_volume": 2189541.7451, "trades": 10872, "taker_buy_base": 1516103.0, "taker_buy_quote": 1020877.5108 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.672, "high": 0.679, "low": 0.669, "close": 0.671, "volume": 3166302.5, "close_time": 1751702399999, "quote_volume": 2129581.5113, "trades": 8003, "taker_buy_base": 1504168.8, "taker_buy_quote": 1012126.2524 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.671, "high": 0.676, "low": 0.667, "close": 0.671, "volume": 3745704.3, "close_time": 1751716799999, "quote_volume": 2517243.2117, "trades": 12002, "taker_buy_base": 1907602.2, "taker_buy_quote": 1282753.0095 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.671, "high": 0.672, "low": 0.664, "close": 0.664, "volume": 3210934.7, "close_time": 1751731199999, "quote_volume": 2145595.534, "trades": 8582, "taker_buy_base": 1341837.5, "taker_buy_quote": 896907.5197 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.665, "high": 0.669, "low": 0.653, "close": 0.658, "volume": 4756993.0, "close_time": 1751745599999, "quote_volume": 3146589.306, "trades": 13762, "taker_buy_base": 2099201.0, "taker_buy_quote": 1389674.5404 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.659, "high": 0.663, "low": 0.658, "close": 0.663, "volume": 2767591.2, "close_time": 1751759999999, "quote_volume": 1829616.6981, "trades": 7011, "taker_buy_base": 1518958.3, "taker_buy_quote": 1004559.8313 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.663, "high": 0.664, "low": 0.651, "close": 0.652, "volume": 2429380.9, "close_time": 1751774399999, "quote_volume": 1594056.6315, "trades": 9210, "taker_buy_base": 1174090.9, "taker_buy_quote": 770700.9092 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.652, "high": 0.66, "low": 0.649, "close": 0.655, "volume": 3315332.7, "close_time": 1751788799999, "quote_volume": 2167727.1388, "trades": 13490, "taker_buy_base": 1849712.3, "taker_buy_quote": 1210173.5631 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.656, "high": 0.657, "low": 0.646, "close": 0.656, "volume": 3380840.9, "close_time": 1751803199999, "quote_volume": 2201585.6014, "trades": 12389, "taker_buy_base": 1649132.3, "taker_buy_quote": 1075201.241 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.656, "high": 0.68, "low": 0.655, "close": 0.675, "volume": 5424697.4, "close_time": 1751817599999, "quote_volume": 3632150.5066, "trades": 14034, "taker_buy_base": 3042850.0, "taker_buy_quote": 2038827.8368 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.675, "high": 0.682, "low": 0.667, "close": 0.676, "volume": 3407895.9, "close_time": 1751831999999, "quote_volume": 2300138.1728, "trades": 7411, "taker_buy_base": 1892123.3, "taker_buy_quote": 1277361.3044 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.676, "high": 0.696, "low": 0.675, "close": 0.681, "volume": 3959847.0, "close_time": 1751846399999, "quote_volume": 2721264.5159, "trades": 14151, "taker_buy_base": 1949186.4, "taker_buy_quote": 1340185.5676 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.682, "high": 0.69, "low": 0.679, "close": 0.679, "volume": 2965174.7, "close_time": 1751860799999, "quote_volume": 2024187.8089, "trades": 9078, "taker_buy_base": 1214427.9, "taker_buy_quote": 829401.4449 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.68, "high": 0.682, "low": 0.672, "close": 0.681, "volume": 2371805.0, "close_time": 1751875199999, "quote_volume": 1603308.6676, "trades": 6300, "taker_buy_base": 1013511.4, "taker_buy_quote": 685388.7671 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.681, "high": 0.686, "low": 0.668, "close": 0.671, "volume": 2587767.1, "close_time": 1751889599999, "quote_volume": 1746496.8416, "trades": 6684, "taker_buy_base": 902808.3, "taker_buy_quote": 609952.9542 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.671, "high": 0.678, "low": 0.66, "close": 0.669, "volume": 7129523.6, "close_time": 1751903999999, "quote_volume": 4765040.8306, "trades": 13765, "taker_buy_base": 2425306.6, "taker_buy_quote": 1621460.9817 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.669, "high": 0.67, "low": 0.658, "close": 0.667, "volume": 3740977.6, "close_time": 1751918399999, "quote_volume": 2487407.0411, "trades": 8873, "taker_buy_base": 1436721.0, "taker_buy_quote": 955529.1767 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.667, "high": 0.672, "low": 0.657, "close": 0.671, "volume": 1920090.9, "close_time": 1751932799999, "quote_volume": 1273469.7196, "trades": 5019, "taker_buy_base": 951632.6, "taker_buy_quote": 631229.1588 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.671, "high": 0.675, "low": 0.662, "close": 0.669, "volume": 5335919.0, "close_time": 1751947199999, "quote_volume": 3565453.1271, "trades": 9774, "taker_buy_base": 2217395.9, "taker_buy_quote": 1483319.8817 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.669, "high": 0.671, "low": 0.662, "close": 0.668, "volume": 3472117.2, "close_time": 1751961599999, "quote_volume": 2312918.2861, "trades": 8316, "taker_buy_base": 1246803.5, "taker_buy_quote": 830428.0831 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.669, "high": 0.681, "low": 0.664, "close": 0.673, "volume": 2448937.4, "close_time": 1751975999999, "quote_volume": 1645184.5332, "trades": 6523, "taker_buy_base": 1365519.1, "taker_buy_quote": 918151.4382 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.674, "high": 0.678, "low": 0.662, "close": 0.665, "volume": 3324143.0, "close_time": 1751990399999, "quote_volume": 2223690.535, "trades": 13009, "taker_buy_base": 1631526.8, "taker_buy_quote": 1091744.974 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.665, "high": 0.687, "low": 0.661, "close": 0.682, "volume": 5097207.1, "close_time": 1752004799999, "quote_volume": 3442446.9786, "trades": 27656, "taker_buy_base": 2724433.2, "taker_buy_quote": 1841171.856 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.682, "high": 0.685, "low": 0.672, "close": 0.675, "volume": 1647226.2, "close_time": 1752019199999, "quote_volume": 1117199.365, "trades": 8099, "taker_buy_base": 689026.4, "taker_buy_quote": 467585.9345 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.674, "high": 0.676, "low": 0.663, "close": 0.667, "volume": 2212135.2, "close_time": 1752033599999, "quote_volume": 1479439.3282, "trades": 7622, "taker_buy_base": 917318.4, "taker_buy_quote": 612927.5203 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.667, "high": 0.679, "low": 0.665, "close": 0.677, "volume": 2368334.9, "close_time": 1752047999999, "quote_volume": 1592864.6314, "trades": 10279, "taker_buy_base": 1233849.4, "taker_buy_quote": 829844.6384 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.678, "high": 0.681, "low": 0.671, "close": 0.679, "volume": 2491468.6, "close_time": 1752062399999, "quote_volume": 1683990.8738, "trades": 8429, "taker_buy_base": 1316118.9, "taker_buy_quote": 889855.575 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.679, "high": 0.687, "low": 0.67, "close": 0.676, "volume": 5596095.2, "close_time": 1752076799999, "quote_volume": 3803730.6769, "trades": 19042, "taker_buy_base": 2572954.0, "taker_buy_quote": 1749009.344 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.676, "high": 0.707, "low": 0.672, "close": 0.705, "volume": 6217678.9, "close_time": 1752091199999, "quote_volume": 4277761.9109, "trades": 18560, "taker_buy_base": 3302079.3, "taker_buy_quote": 2274558.2353 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.705, "high": 0.715, "low": 0.694, "close": 0.704, "volume": 7924838.9, "close_time": 1752105599999, "quote_volume": 5596324.2088, "trades": 26707, "taker_buy_base": 4376697.7, "taker_buy_quote": 3092872.3755 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.704, "high": 0.707, "low": 0.692, "close": 0.7, "volume": 4227257.7, "close_time": 1752119999999, "quote_volume": 2957216.7324, "trades": 13310, "taker_buy_base": 1848612.9, "taker_buy_quote": 1293963.9903 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.7, "high": 0.709, "low": 0.696, "close": 0.702, "volume": 4035395.3, "close_time": 1752134399999, "quote_volume": 2834412.575, "trades": 10676, "taker_buy_base": 2345092.8, "taker_buy_quote": 1647341.1672 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.701, "high": 0.707, "low": 0.697, "close": 0.699, "volume": 4627440.2, "close_time": 1752148799999, "quote_volume": 3245500.6098, "trades": 12976, "taker_buy_base": 2530780.2, "taker_buy_quote": 1775555.6452 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.698, "high": 0.704, "low": 0.69, "close": 0.693, "volume": 6570544.8, "close_time": 1752163199999, "quote_volume": 4571557.2941, "trades": 18394, "taker_buy_base": 3515350.9, "taker_buy_quote": 2446021.9793 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.693, "high": 0.724, "low": 0.692, "close": 0.713, "volume": 11998112.0, "close_time": 1752177599999, "quote_volume": 8563266.5339, "trades": 27280, "taker_buy_base": 6628146.5, "taker_buy_quote": 4729569.8976 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.713, "high": 0.754, "low": 0.713, "close": 0.746, "volume": 12226984.7, "close_time": 1752191999999, "quote_volume": 9006806.2581, "trades": 35204, "taker_buy_base": 7353919.8, "taker_buy_quote": 5414963.7746 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.746, "high": 0.747, "low": 0.7, "close": 0.743, "volume": 9601673.7, "close_time": 1752206399999, "quote_volume": 7036582.4323, "trades": 26543, "taker_buy_base": 4569944.7, "taker_buy_quote": 3350969.7905 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.744, "high": 0.777, "low": 0.739, "close": 0.744, "volume": 13410490.1, "close_time": 1752220799999, "quote_volume": 10126529.7093, "trades": 32586, "taker_buy_base": 7393584.6, "taker_buy_quote": 5591709.7479 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.744, "high": 0.763, "low": 0.738, "close": 0.743, "volume": 10529482.6, "close_time": 1752235199999, "quote_volume": 7909709.2488, "trades": 25716, "taker_buy_base": 5058432.6, "taker_buy_quote": 3803196.6506 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.742, "high": 0.757, "low": 0.728, "close": 0.731, "volume": 13802383.7, "close_time": 1752249599999, "quote_volume": 10265061.1792, "trades": 41016, "taker_buy_base": 7037020.9, "taker_buy_quote": 5237653.8175 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.731, "high": 0.751, "low": 0.726, "close": 0.749, "volume": 9602274.3, "close_time": 1752263999999, "quote_volume": 7119880.6602, "trades": 34086, "taker_buy_base": 5041250.0, "taker_buy_quote": 3741192.9243 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.749, "high": 0.75, "low": 0.703, "close": 0.716, "volume": 10195642.7, "close_time": 1752278399999, "quote_volume": 7362395.287, "trades": 31370, "taker_buy_base": 5066385.1, "taker_buy_quote": 3656366.0789 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.715, "high": 0.727, "low": 0.703, "close": 0.722, "volume": 5305020.3, "close_time": 1752292799999, "quote_volume": 3801385.6715, "trades": 18319, "taker_buy_base": 2740135.3, "taker_buy_quote": 1966664.8738 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.722, "high": 0.723, "low": 0.694, "close": 0.706, "volume": 6845240.6, "close_time": 1752307199999, "quote_volume": 4816770.7731, "trades": 20610, "taker_buy_base": 3324890.0, "taker_buy_quote": 2338034.5479 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.706, "high": 0.713, "low": 0.7, "close": 0.707, "volume": 4102660.0, "close_time": 1752321599999, "quote_volume": 2901721.6842, "trades": 14319, "taker_buy_base": 2381162.3, "taker_buy_quote": 1684902.9845 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.707, "high": 0.712, "low": 0.669, "close": 0.676, "volume": 11634515.3, "close_time": 1752335999999, "quote_volume": 7979025.3843, "trades": 40600, "taker_buy_base": 5169892.4, "taker_buy_quote": 3548598.4176 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.677, "high": 0.691, "low": 0.673, "close": 0.688, "volume": 3825769.0, "close_time": 1752350399999, "quote_volume": 2615874.7905, "trades": 12985, "taker_buy_base": 2016610.0, "taker_buy_quote": 1379233.4086 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.689, "high": 0.691, "low": 0.677, "close": 0.688, "volume": 3119139.7, "close_time": 1752364799999, "quote_volume": 2136446.3833, "trades": 11093, "taker_buy_base": 1527147.5, "taker_buy_quote": 1046585.9292 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.689, "high": 0.7, "low": 0.685, "close": 0.699, "volume": 5068870.0, "close_time": 1752379199999, "quote_volume": 3511143.8921, "trades": 18046, "taker_buy_base": 2266543.4, "taker_buy_quote": 1569902.3843 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.699, "high": 0.724, "low": 0.696, "close": 0.719, "volume": 8359860.9, "close_time": 1752393599999, "quote_volume": 5949739.2711, "trades": 22368, "taker_buy_base": 4264611.2, "taker_buy_quote": 3036407.5879 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.719, "high": 0.721, "low": 0.702, "close": 0.711, "volume": 5169283.7, "close_time": 1752407999999, "quote_volume": 3678215.7324, "trades": 12815, "taker_buy_base": 2467407.3, "taker_buy_quote": 1756417.0684 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.712, "high": 0.741, "low": 0.709, "close": 0.725, "volume": 11544298.0, "close_time": 1752422399999, "quote_volume": 8384819.6452, "trades": 31882, "taker_buy_base": 6029135.7, "taker_buy_quote": 4376475.9558 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.725, "high": 0.738, "low": 0.715, "close": 0.729, "volume": 6803767.0, "close_time": 1752436799999, "quote_volume": 4940565.7254, "trades": 23872, "taker_buy_base": 3698633.8, "taker_buy_quote": 2686497.6344 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.729, "high": 0.737, "low": 0.711, "close": 0.732, "volume": 6900712.3, "close_time": 1752451199999, "quote_volume": 5002896.5806, "trades": 28597, "taker_buy_base": 3815520.6, "taker_buy_quote": 2765254.5145 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.732, "high": 0.746, "low": 0.718, "close": 0.742, "volume": 6861980.5, "close_time": 1752465599999, "quote_volume": 5030202.6974, "trades": 28427, "taker_buy_base": 3651144.4, "taker_buy_quote": 2678736.8056 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.742, "high": 0.756, "low": 0.732, "close": 0.747, "volume": 15682479.4, "close_time": 1752479999999, "quote_volume": 11689279.3837, "trades": 40606, "taker_buy_base": 8241676.1, "taker_buy_quote": 6143504.4796 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.747, "high": 0.754, "low": 0.734, "close": 0.74, "volume": 8235329.5, "close_time": 1752494399999, "quote_volume": 6110936.6572, "trades": 27722, "taker_buy_base": 3401551.8, "taker_buy_quote": 2525137.5423 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.739, "high": 0.748, "low": 0.714, "close": 0.723, "volume": 11480848.1, "close_time": 1752508799999, "quote_volume": 8415285.8301, "trades": 45087, "taker_buy_base": 5671974.7, "taker_buy_quote": 4157416.303 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.722, "high": 0.734, "low": 0.708, "close": 0.714, "volume": 4689217.0, "close_time": 1752523199999, "quote_volume": 3378626.1411, "trades": 20192, "taker_buy_base": 2467222.5, "taker_buy_quote": 1779926.2861 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.714, "high": 0.719, "low": 0.702, "close": 0.71, "volume": 5216787.1, "close_time": 1752537599999, "quote_volume": 3716922.2973, "trades": 18697, "taker_buy_base": 2377301.6, "taker_buy_quote": 1694640.7165 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.711, "high": 0.713, "low": 0.678, "close": 0.689, "volume": 7057693.0, "close_time": 1752551999999, "quote_volume": 4903744.2426, "trades": 32331, "taker_buy_base": 3034573.0, "taker_buy_quote": 2109825.1681 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.689, "high": 0.699, "low": 0.683, "close": 0.688, "volume": 4970868.0, "close_time": 1752566399999, "quote_volume": 3440810.6598, "trades": 20704, "taker_buy_base": 2035591.1, "taker_buy_quote": 1410608.4358 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.687, "high": 0.696, "low": 0.682, "close": 0.692, "volume": 5300055.8, "close_time": 1752580799999, "quote_volume": 3655960.2452, "trades": 21757, "taker_buy_base": 2664355.0, "taker_buy_quote": 1838877.8223 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.692, "high": 0.714, "low": 0.685, "close": 0.698, "volume": 11956170.6, "close_time": 1752595199999, "quote_volume": 8347444.3815, "trades": 43146, "taker_buy_base": 6527629.0, "taker_buy_quote": 4564217.3763 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.698, "high": 0.747, "low": 0.697, "close": 0.726, "volume": 14023506.4, "close_time": 1752609599999, "quote_volume": 10053062.4439, "trades": 47945, "taker_buy_base": 7515130.7, "taker_buy_quote": 5390677.7848 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.726, "high": 0.755, "low": 0.716, "close": 0.749, "volume": 20279410.5, "close_time": 1752623999999, "quote_volume": 15031319.9603, "trades": 47741, "taker_buy_base": 10579354.2, "taker_buy_quote": 7840992.0419 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.75, "high": 0.751, "low": 0.73, "close": 0.739, "volume": 7518285.5, "close_time": 1752638399999, "quote_volume": 5575316.7841, "trades": 24673, "taker_buy_base": 2653711.8, "taker_buy_quote": 1968574.5071 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.74, "high": 0.77, "low": 0.735, "close": 0.757, "volume": 12240085.8, "close_time": 1752652799999, "quote_volume": 9246516.7299, "trades": 34118, "taker_buy_base": 5527518.3, "taker_buy_quote": 4175792.015 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.757, "high": 0.772, "low": 0.748, "close": 0.756, "volume": 10457419.1, "close_time": 1752667199999, "quote_volume": 7957307.8513, "trades": 26363, "taker_buy_base": 4795718.0, "taker_buy_quote": 3647059.1866 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.756, "high": 0.775, "low": 0.749, "close": 0.758, "volume": 13925117.9, "close_time": 1752681599999, "quote_volume": 10662076.3158, "trades": 49045, "taker_buy_base": 7062317.2, "taker_buy_quote": 5409481.7389 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.758, "high": 0.784, "low": 0.754, "close": 0.773, "volume": 8417604.6, "close_time": 1752695999999, "quote_volume": 6481246.7197, "trades": 28685, "taker_buy_base": 4424609.3, "taker_buy_quote": 3409308.3064 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.772, "high": 0.79, "low": 0.768, "close": 0.776, "volume": 7692571.6, "close_time": 1752710399999, "quote_volume": 5991817.0208, "trades": 31346, "taker_buy_base": 3831057.4, "taker_buy_quote": 2984599.7489 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.777, "high": 0.785, "low": 0.754, "close": 0.759, "volume": 7262398.5, "close_time": 1752724799999, "quote_volume": 5577369.0113, "trades": 39027, "taker_buy_base": 3590915.7, "taker_buy_quote": 2763332.5433 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.76, "high": 0.779, "low": 0.757, "close": 0.77, "volume": 5940862.2, "close_time": 1752739199999, "quote_volume": 4562610.4605, "trades": 32511, "taker_buy_base": 3239209.9, "taker_buy_quote": 2489806.981 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.769, "high": 0.788, "low": 0.766, "close": 0.768, "volume": 7697743.0, "close_time": 1752753599999, "quote_volume": 5974393.6853, "trades": 32844, "taker_buy_base": 4058472.1, "taker_buy_quote": 3153580.4804 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.767, "high": 0.776, "low": 0.752, "close": 0.765, "volume": 8495901.0, "close_time": 1752767999999, "quote_volume": 6499255.9923, "trades": 42418, "taker_buy_base": 4569849.0, "taker_buy_quote": 3496781.8019 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.765, "high": 0.775, "low": 0.746, "close": 0.759, "volume": 7317315.1, "close_time": 1752782399999, "quote_volume": 5577079.6325, "trades": 29504, "taker_buy_base": 3317641.6, "taker_buy_quote": 2530064.5399 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.759, "high": 0.78, "low": 0.747, "close": 0.768, "volume": 6889892.0, "close_time": 1752796799999, "quote_volume": 5284027.8023, "trades": 31889, "taker_buy_base": 3452734.5, "taker_buy_quote": 2649721.7601 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.768, "high": 0.8, "low": 0.763, "close": 0.797, "volume": 9717634.1, "close_time": 1752811199999, "quote_volume": 7648593.8517, "trades": 35265, "taker_buy_base": 5537638.2, "taker_buy_quote": 4362892.2571 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.796, "high": 0.837, "low": 0.791, "close": 0.811, "volume": 14357472.0, "close_time": 1752825599999, "quote_volume": 11733506.7166, "trades": 40921, "taker_buy_base": 6540994.8, "taker_buy_quote": 5343283.9376 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.81, "high": 0.819, "low": 0.79, "close": 0.796, "volume": 9474190.1, "close_time": 1752839999999, "quote_volume": 7626992.8773, "trades": 41057, "taker_buy_base": 4678014.6, "taker_buy_quote": 3769333.2368 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.796, "high": 0.82, "low": 0.768, "close": 0.78, "volume": 13640299.6, "close_time": 1752854399999, "quote_volume": 10869086.3502, "trades": 51622, "taker_buy_base": 6446068.0, "taker_buy_quote": 5147277.3428 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.781, "high": 0.784, "low": 0.754, "close": 0.765, "volume": 13104929.4, "close_time": 1752868799999, "quote_volume": 10125515.5313, "trades": 41288, "taker_buy_base": 5694927.6, "taker_buy_quote": 4404098.3066 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.764, "high": 0.766, "low": 0.74, "close": 0.759, "volume": 6741581.7, "close_time": 1752883199999, "quote_volume": 5076536.8029, "trades": 24233, "taker_buy_base": 2958279.5, "taker_buy_quote": 2230022.7214 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.759, "high": 0.778, "low": 0.739, "close": 0.776, "volume": 5490969.0, "close_time": 1752897599999, "quote_volume": 4181955.2173, "trades": 17229, "taker_buy_base": 3333482.8, "taker_buy_quote": 2546943.6414 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.775, "high": 0.778, "low": 0.76, "close": 0.766, "volume": 4935422.4, "close_time": 1752911999999, "quote_volume": 3792125.8617, "trades": 15421, "taker_buy_base": 1955779.6, "taker_buy_quote": 1504888.021 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.766, "high": 0.767, "low": 0.751, "close": 0.757, "volume": 3324178.5, "close_time": 1752926399999, "quote_volume": 2526404.6252, "trades": 15666, "taker_buy_base": 1480756.7, "taker_buy_quote": 1126144.7164 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.757, "high": 0.76, "low": 0.742, "close": 0.756, "volume": 4269999.4, "close_time": 1752940799999, "quote_volume": 3211202.7352, "trades": 26147, "taker_buy_base": 2339644.5, "taker_buy_quote": 1759567.1575 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.756, "high": 0.798, "low": 0.75, "close": 0.797, "volume": 5857302.7, "close_time": 1752955199999, "quote_volume": 4538312.7747, "trades": 20560, "taker_buy_base": 3390182.0, "taker_buy_quote": 2635678.8191 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.796, "high": 0.797, "low": 0.769, "close": 0.783, "volume": 4755610.9, "close_time": 1752969599999, "quote_volume": 3717431.0621, "trades": 15426, "taker_buy_base": 2482588.1, "taker_buy_quote": 1941957.9575 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.783, "high": 0.796, "low": 0.774, "close": 0.784, "volume": 3667857.9, "close_time": 1752983999999, "quote_volume": 2873481.3367, "trades": 14898, "taker_buy_base": 2036879.9, "taker_buy_quote": 1596193.1566 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.785, "high": 0.794, "low": 0.781, "close": 0.786, "volume": 3172968.8, "close_time": 1752998399999, "quote_volume": 2500634.2419, "trades": 12122, "taker_buy_base": 1561612.2, "taker_buy_quote": 1230686.6667 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.785, "high": 0.814, "low": 0.785, "close": 0.803, "volume": 8018935.0, "close_time": 1753012799999, "quote_volume": 6425436.1057, "trades": 24034, "taker_buy_base": 4262370.0, "taker_buy_quote": 3416005.4136 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.803, "high": 0.816, "low": 0.795, "close": 0.813, "volume": 7247812.9, "close_time": 1753027199999, "quote_volume": 5827518.0471, "trades": 20987, "taker_buy_base": 3905358.6, "taker_buy_quote": 3142799.5766 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.813, "high": 0.818, "low": 0.802, "close": 0.807, "volume": 10863348.8, "close_time": 1753041599999, "quote_volume": 8797529.7364, "trades": 35585, "taker_buy_base": 5427107.0, "taker_buy_quote": 4397210.7756 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.808, "high": 0.812, "low": 0.782, "close": 0.802, "volume": 8799773.6, "close_time": 1753055999999, "quote_volume": 7027983.2578, "trades": 31130, "taker_buy_base": 4375424.5, "taker_buy_quote": 3496190.338 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.801, "high": 0.811, "low": 0.781, "close": 0.807, "volume": 4828498.7, "close_time": 1753070399999, "quote_volume": 3830983.6991, "trades": 28416, "taker_buy_base": 2700694.2, "taker_buy_quote": 2143841.4199 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.808, "high": 0.817, "low": 0.797, "close": 0.811, "volume": 4687863.3, "close_time": 1753084799999, "quote_volume": 3796048.0747, "trades": 16995, "taker_buy_base": 2705306.7, "taker_buy_quote": 2192071.0504 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.811, "high": 0.829, "low": 0.805, "close": 0.82, "volume": 6430304.6, "close_time": 1753099199999, "quote_volume": 5250871.978, "trades": 18605, "taker_buy_base": 3633108.1, "taker_buy_quote": 2967401.5953 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.82, "high": 0.886, "low": 0.816, "close": 0.875, "volume": 24153484.7, "close_time": 1753113599999, "quote_volume": 20735454.1577, "trades": 72188, "taker_buy_base": 11851143.4, "taker_buy_quote": 10181596.647 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.875, "high": 0.876, "low": 0.83, "close": 0.834, "volume": 11770417.2, "close_time": 1753127999999, "quote_volume": 10019153.1735, "trades": 41345, "taker_buy_base": 5302771.1, "taker_buy_quote": 4517477.145 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.834, "high": 0.857, "low": 0.83, "close": 0.842, "volume": 5849639.5, "close_time": 1753142399999, "quote_volume": 4928350.9842, "trades": 21725, "taker_buy_base": 3476064.9, "taker_buy_quote": 2930179.8409 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.842, "high": 0.856, "low": 0.813, "close": 0.824, "volume": 9792900.5, "close_time": 1753156799999, "quote_volume": 8140313.8657, "trades": 35535, "taker_buy_base": 3888769.7, "taker_buy_quote": 3241142.8725 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.823, "high": 0.825, "low": 0.792, "close": 0.801, "volume": 9571174.2, "close_time": 1753171199999, "quote_volume": 7730385.9573, "trades": 36021, "taker_buy_base": 5085000.7, "taker_buy_quote": 4111498.0586 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.8, "high": 0.802, "low": 0.778, "close": 0.8, "volume": 9812177.4, "close_time": 1753185599999, "quote_volume": 7756056.411, "trades": 33563, "taker_buy_base": 4649107.8, "taker_buy_quote": 3677825.2503 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.8, "high": 0.817, "low": 0.777, "close": 0.803, "volume": 14944274.7, "close_time": 1753199999999, "quote_volume": 11922152.5693, "trades": 55217, "taker_buy_base": 6958841.8, "taker_buy_quote": 5563067.7407 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.804, "high": 0.813, "low": 0.789, "close": 0.797, "volume": 9027094.5, "close_time": 1753214399999, "quote_volume": 7223418.7046, "trades": 40533, "taker_buy_base": 4374489.1, "taker_buy_quote": 3502520.2229 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.797, "high": 0.827, "low": 0.794, "close": 0.824, "volume": 6837992.8, "close_time": 1753228799999, "quote_volume": 5549689.0091, "trades": 22887, "taker_buy_base": 3216663.2, "taker_buy_quote": 2612776.997 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.824, "high": 0.824, "low": 0.796, "close": 0.801, "volume": 6129765.5, "close_time": 1753243199999, "quote_volume": 4941245.4958, "trades": 19131, "taker_buy_base": 2752808.9, "taker_buy_quote": 2219973.0917 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.801, "high": 0.813, "low": 0.784, "close": 0.788, "volume": 5509366.3, "close_time": 1753257599999, "quote_volume": 4407022.4523, "trades": 17188, "taker_buy_base": 2243712.6, "taker_buy_quote": 1796309.1404 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.789, "high": 0.796, "low": 0.771, "close": 0.773, "volume": 7191216.6, "close_time": 1753271999999, "quote_volume": 5614296.2769, "trades": 20403, "taker_buy_base": 2865954.7, "taker_buy_quote": 2238720.4041 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.773, "high": 0.777, "low": 0.731, "close": 0.753, "volume": 19813064.6, "close_time": 1753286399999, "quote_volume": 14840340.4114, "trades": 62962, "taker_buy_base": 8862832.0, "taker_buy_quote": 6642185.8982 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.752, "high": 0.752, "low": 0.727, "close": 0.74, "volume": 13224133.5, "close_time": 1753300799999, "quote_volume": 9756593.7392, "trades": 66062, "taker_buy_base": 6599734.3, "taker_buy_quote": 4870547.0499 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.74, "high": 0.749, "low": 0.72, "close": 0.748, "volume": 14172049.3, "close_time": 1753315199999, "quote_volume": 10438034.6016, "trades": 49894, "taker_buy_base": 7592993.9, "taker_buy_quote": 5596615.8604 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.748, "high": 0.788, "low": 0.741, "close": 0.773, "volume": 14171222.9, "close_time": 1753329599999, "quote_volume": 10793667.2537, "trades": 41176, "taker_buy_base": 7641143.0, "taker_buy_quote": 5828035.138 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.773, "high": 0.777, "low": 0.711, "close": 0.738, "volume": 13911364.3, "close_time": 1753343999999, "quote_volume": 10377310.9909, "trades": 46632, "taker_buy_base": 5615388.3, "taker_buy_quote": 4196591.7959 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.737, "high": 0.749, "low": 0.723, "close": 0.745, "volume": 5905597.1, "close_time": 1753358399999, "quote_volume": 4366333.3041, "trades": 20208, "taker_buy_base": 2174746.7, "taker_buy_quote": 1607706.8269 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.745, "high": 0.763, "low": 0.721, "close": 0.752, "volume": 12538811.9, "close_time": 1753372799999, "quote_volume": 9307623.7092, "trades": 43120, "taker_buy_base": 5375736.0, "taker_buy_quote": 3997698.4698 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.753, "high": 0.755, "low": 0.729, "close": 0.735, "volume": 6087068.8, "close_time": 1753387199999, "quote_volume": 4522379.3787, "trades": 32241, "taker_buy_base": 2131488.5, "taker_buy_quote": 1584652.8896 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.735, "high": 0.741, "low": 0.718, "close": 0.723, "volume": 5137995.9, "close_time": 1753401599999, "quote_volume": 3739674.6867, "trades": 22005, "taker_buy_base": 2047054.6, "taker_buy_quote": 1488682.9239 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.724, "high": 0.733, "low": 0.705, "close": 0.716, "volume": 8320113.4, "close_time": 1753415999999, "quote_volume": 5991749.3333, "trades": 43256, "taker_buy_base": 3420953.6, "taker_buy_quote": 2466659.1571 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.716, "high": 0.735, "low": 0.708, "close": 0.717, "volume": 6562366.2, "close_time": 1753430399999, "quote_volume": 4722956.5262, "trades": 31299, "taker_buy_base": 2943261.9, "taker_buy_quote": 2120633.4676 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.717, "high": 0.742, "low": 0.716, "close": 0.737, "volume": 5552767.2, "close_time": 1753444799999, "quote_volume": 4070496.5174, "trades": 20696, "taker_buy_base": 2813421.7, "taker_buy_quote": 2063702.3295 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.737, "high": 0.741, "low": 0.703, "close": 0.713, "volume": 6511115.6, "close_time": 1753459199999, "quote_volume": 4703114.295, "trades": 31830, "taker_buy_base": 2814772.4, "taker_buy_quote": 2033157.3697 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.712, "high": 0.726, "low": 0.708, "close": 0.721, "volume": 3047068.5, "close_time": 1753473599999, "quote_volume": 2186973.853, "trades": 17453, "taker_buy_base": 1222939.8, "taker_buy_quote": 878597.7152 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.721, "high": 0.741, "low": 0.719, "close": 0.741, "volume": 3275262.2, "close_time": 1753487999999, "quote_volume": 2409438.6145, "trades": 13700, "taker_buy_base": 1622426.3, "taker_buy_quote": 1193483.3179 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.741, "high": 0.741, "low": 0.731, "close": 0.736, "volume": 3243488.4, "close_time": 1753502399999, "quote_volume": 2389374.4908, "trades": 17320, "taker_buy_base": 1833535.6, "taker_buy_quote": 1351013.9146 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.736, "high": 0.739, "low": 0.728, "close": 0.731, "volume": 2164904.3, "close_time": 1753516799999, "quote_volume": 1585270.8245, "trades": 10301, "taker_buy_base": 906049.8, "taker_buy_quote": 663945.8393 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.731, "high": 0.74, "low": 0.73, "close": 0.733, "volume": 3529652.6, "close_time": 1753531199999, "quote_volume": 2593673.6729, "trades": 8715, "taker_buy_base": 1768518.7, "taker_buy_quote": 1300126.8212 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.732, "high": 0.741, "low": 0.728, "close": 0.74, "volume": 3531937.6, "close_time": 1753545599999, "quote_volume": 2597727.2288, "trades": 10497, "taker_buy_base": 1699376.5, "taker_buy_quote": 1250627.8085 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.739, "high": 0.742, "low": 0.731, "close": 0.74, "volume": 4333791.9, "close_time": 1753559999999, "quote_volume": 3197521.3575, "trades": 12456, "taker_buy_base": 2176648.5, "taker_buy_quote": 1606539.4446 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.741, "high": 0.742, "low": 0.73, "close": 0.731, "volume": 2911760.6, "close_time": 1753574399999, "quote_volume": 2147719.5534, "trades": 8917, "taker_buy_base": 1292626.7, "taker_buy_quote": 953694.3943 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.731, "high": 0.742, "low": 0.729, "close": 0.738, "volume": 3644700.4, "close_time": 1753588799999, "quote_volume": 2689330.4201, "trades": 13631, "taker_buy_base": 1714620.2, "taker_buy_quote": 1265424.4019 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.738, "high": 0.742, "low": 0.734, "close": 0.736, "volume": 3801678.6, "close_time": 1753603199999, "quote_volume": 2807602.5623, "trades": 14770, "taker_buy_base": 1845605.9, "taker_buy_quote": 1362904.4485 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.737, "high": 0.741, "low": 0.726, "close": 0.735, "volume": 3446392.6, "close_time": 1753617599999, "quote_volume": 2527471.6686, "trades": 9329, "taker_buy_base": 1454341.3, "taker_buy_quote": 1068320.1149 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.735, "high": 0.742, "low": 0.729, "close": 0.737, "volume": 3276199.4, "close_time": 1753631999999, "quote_volume": 2408501.2264, "trades": 10672, "taker_buy_base": 1606567.1, "taker_buy_quote": 1181751.4605 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.737, "high": 0.742, "low": 0.732, "close": 0.738, "volume": 9364983.5, "close_time": 1753646399999, "quote_volume": 6924055.4904, "trades": 26753, "taker_buy_base": 4404183.6, "taker_buy_quote": 3256446.3747 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.738, "high": 0.758, "low": 0.736, "close": 0.756, "volume": 5748293.4, "close_time": 1753660799999, "quote_volume": 4291030.7266, "trades": 12578, "taker_buy_base": 3382950.0, "taker_buy_quote": 2526907.8392 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.756, "high": 0.79, "low": 0.749, "close": 0.768, "volume": 11477346.1, "close_time": 1753675199999, "quote_volume": 8784998.4222, "trades": 25924, "taker_buy_base": 7428471.3, "taker_buy_quote": 5688099.4492 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.769, "high": 0.795, "low": 0.763, "close": 0.778, "volume": 7857890.3, "close_time": 1753689599999, "quote_volume": 6120968.6008, "trades": 18354, "taker_buy_base": 4197007.0, "taker_buy_quote": 3273291.1726 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.777, "high": 0.783, "low": 0.765, "close": 0.768, "volume": 4378677.1, "close_time": 1753703999999, "quote_volume": 3391424.1127, "trades": 12016, "taker_buy_base": 1945299.7, "taker_buy_quote": 1507330.6155 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.769, "high": 0.77, "low": 0.72, "close": 0.725, "volume": 15313979.0, "close_time": 1753718399999, "quote_volume": 11379859.0416, "trades": 34097, "taker_buy_base": 5759006.3, "taker_buy_quote": 4276484.737 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.725, "high": 0.726, "low": 0.706, "close": 0.715, "volume": 9750272.5, "close_time": 1753732799999, "quote_volume": 6981746.881, "trades": 27949, "taker_buy_base": 4307100.6, "taker_buy_quote": 3086129.7486 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.716, "high": 0.719, "low": 0.704, "close": 0.717, "volume": 6699456.3, "close_time": 1753747199999, "quote_volume": 4761818.765, "trades": 34699, "taker_buy_base": 2575036.9, "taker_buy_quote": 1830608.4825 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.717, "high": 0.731, "low": 0.698, "close": 0.712, "volume": 9808791.4, "close_time": 1753761599999, "quote_volume": 7008063.8388, "trades": 35375, "taker_buy_base": 4096027.8, "taker_buy_quote": 2924683.0813 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.713, "high": 0.731, "low": 0.711, "close": 0.726, "volume": 6650019.1, "close_time": 1753775999999, "quote_volume": 4795920.7324, "trades": 18102, "taker_buy_base": 3954513.4, "taker_buy_quote": 2855870.3886 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.726, "high": 0.731, "low": 0.71, "close": 0.717, "volume": 4359227.6, "close_time": 1753790399999, "quote_volume": 3144537.9965, "trades": 15052, "taker_buy_base": 2076944.4, "taker_buy_quote": 1499700.6092 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.718, "high": 0.728, "low": 0.701, "close": 0.709, "volume": 5601688.0, "close_time": 1753804799999, "quote_volume": 3999453.7768, "trades": 20780, "taker_buy_base": 2553092.2, "taker_buy_quote": 1823616.7524 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.709, "high": 0.718, "low": 0.701, "close": 0.702, "volume": 3818607.5, "close_time": 1753819199999, "quote_volume": 2709113.5164, "trades": 11821, "taker_buy_base": 1570412.6, "taker_buy_quote": 1115740.0136 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.701, "high": 0.71, "low": 0.689, "close": 0.71, "volume": 6485650.8, "close_time": 1753833599999, "quote_volume": 4538513.9836, "trades": 21951, "taker_buy_base": 2237222.4, "taker_buy_quote": 1568027.2125 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.71, "high": 0.717, "low": 0.699, "close": 0.709, "volume": 3071881.3, "close_time": 1753847999999, "quote_volume": 2176886.2558, "trades": 14828, "taker_buy_base": 1381786.8, "taker_buy_quote": 980208.1864 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.709, "high": 0.713, "low": 0.698, "close": 0.701, "volume": 2311591.9, "close_time": 1753862399999, "quote_volume": 1627484.4101, "trades": 9263, "taker_buy_base": 1027816.8, "taker_buy_quote": 724361.7335 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.701, "high": 0.707, "low": 0.667, "close": 0.671, "volume": 5691751.2, "close_time": 1753876799999, "quote_volume": 3890575.2373, "trades": 18417, "taker_buy_base": 2166764.7, "taker_buy_quote": 1481955.1157 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.671, "high": 0.694, "low": 0.667, "close": 0.69, "volume": 10656008.2, "close_time": 1753891199999, "quote_volume": 7232035.918, "trades": 22862, "taker_buy_base": 5542012.3, "taker_buy_quote": 3763429.6764 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.691, "high": 0.7, "low": 0.656, "close": 0.688, "volume": 11682690.3, "close_time": 1753905599999, "quote_volume": 7945280.7558, "trades": 34145, "taker_buy_base": 6461278.5, "taker_buy_quote": 4401447.9707 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.688, "high": 0.695, "low": 0.676, "close": 0.687, "volume": 4097196.4, "close_time": 1753919999999, "quote_volume": 2809345.1076, "trades": 18308, "taker_buy_base": 2504870.1, "taker_buy_quote": 1718506.8233 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.687, "high": 0.7, "low": 0.684, "close": 0.696, "volume": 2942405.1, "close_time": 1753934399999, "quote_volume": 2039409.6965, "trades": 10186, "taker_buy_base": 1789441.1, "taker_buy_quote": 1241081.7609 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.697, "high": 0.706, "low": 0.695, "close": 0.702, "volume": 3126851.3, "close_time": 1753948799999, "quote_volume": 2190791.4313, "trades": 10603, "taker_buy_base": 1705279.8, "taker_buy_quote": 1195814.0455 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.701, "high": 0.708, "low": 0.695, "close": 0.698, "volume": 4055989.7, "close_time": 1753963199999, "quote_volume": 2849133.0055, "trades": 15635, "taker_buy_base": 2190736.0, "taker_buy_quote": 1540256.347 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.699, "high": 0.7, "low": 0.674, "close": 0.687, "volume": 6659271.8, "close_time": 1753977599999, "quote_volume": 4560872.3246, "trades": 17202, "taker_buy_base": 2711824.8, "taker_buy_quote": 1856631.3415 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.687, "high": 0.7, "low": 0.676, "close": 0.677, "volume": 3095560.9, "close_time": 1753991999999, "quote_volume": 2124493.5155, "trades": 15300, "taker_buy_base": 1389677.1, "taker_buy_quote": 954102.162 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.677, "high": 0.681, "low": 0.664, "close": 0.67, "volume": 5013764.0, "close_time": 1754006399999, "quote_volume": 3370072.3082, "trades": 24771, "taker_buy_base": 1672537.0, "taker_buy_quote": 1123890.6255 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.67, "high": 0.675, "low": 0.653, "close": 0.669, "volume": 5224818.3, "close_time": 1754020799999, "quote_volume": 3482674.6418, "trades": 26287, "taker_buy_base": 2271128.9, "taker_buy_quote": 1514366.5268 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.669, "high": 0.669, "low": 0.651, "close": 0.659, "volume": 5621169.4, "close_time": 1754035199999, "quote_volume": 3711691.381, "trades": 15866, "taker_buy_base": 2592601.1, "taker_buy_quote": 1711608.4248 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.66, "high": 0.66, "low": 0.639, "close": 0.658, "volume": 7121691.1, "close_time": 1754049599999, "quote_volume": 4624044.149, "trades": 19135, "taker_buy_base": 3218136.8, "taker_buy_quote": 2090348.2506 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.658, "high": 0.666, "low": 0.638, "close": 0.658, "volume": 10345056.5, "close_time": 1754063999999, "quote_volume": 6772213.6027, "trades": 30674, "taker_buy_base": 4937041.6, "taker_buy_quote": 3236618.3773 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.658, "high": 0.662, "low": 0.633, "close": 0.646, "volume": 6244011.3, "close_time": 1754078399999, "quote_volume": 4021509.0365, "trades": 31021, "taker_buy_base": 2981455.1, "taker_buy_quote": 1920080.6677 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.646, "high": 0.65, "low": 0.621, "close": 0.638, "volume": 8352014.1, "close_time": 1754092799999, "quote_volume": 5297164.1939, "trades": 30285, "taker_buy_base": 3625385.6, "taker_buy_quote": 2297344.3877 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.638, "high": 0.644, "low": 0.634, "close": 0.642, "volume": 2197471.8, "close_time": 1754107199999, "quote_volume": 1406190.701, "trades": 8315, "taker_buy_base": 1029555.7, "taker_buy_quote": 659222.1774 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.641, "high": 0.644, "low": 0.622, "close": 0.637, "volume": 3778253.5, "close_time": 1754121599999, "quote_volume": 2392643.4428, "trades": 12151, "taker_buy_base": 1743936.1, "taker_buy_quote": 1103248.2273 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.637, "high": 0.639, "low": 0.624, "close": 0.629, "volume": 3835108.0, "close_time": 1754135999999, "quote_volume": 2419428.3935, "trades": 14782, "taker_buy_base": 1747745.6, "taker_buy_quote": 1103312.8457 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.63, "high": 0.63, "low": 0.614, "close": 0.617, "volume": 4340190.4, "close_time": 1754150399999, "quote_volume": 2701387.8388, "trades": 15470, "taker_buy_base": 1834201.6, "taker_buy_quote": 1141568.3984 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.616, "high": 0.626, "low": 0.602, "close": 0.611, "volume": 4700976.5, "close_time": 1754164799999, "quote_volume": 2883544.3429, "trades": 21585, "taker_buy_base": 1989786.5, "taker_buy_quote": 1221119.0199 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.611, "high": 0.625, "low": 0.609, "close": 0.616, "volume": 2696304.6, "close_time": 1754179199999, "quote_volume": 1660832.0182, "trades": 10936, "taker_buy_base": 1474352.3, "taker_buy_quote": 909458.4005 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.616, "high": 0.627, "low": 0.607, "close": 0.627, "volume": 2228871.2, "close_time": 1754193599999, "quote_volume": 1380933.2079, "trades": 9437, "taker_buy_base": 1183297.3, "taker_buy_quote": 734285.9799 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.626, "high": 0.627, "low": 0.619, "close": 0.623, "volume": 1671842.4, "close_time": 1754207999999, "quote_volume": 1042191.166, "trades": 3805, "taker_buy_base": 647796.2, "taker_buy_quote": 404339.8652 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.623, "high": 0.636, "low": 0.622, "close": 0.632, "volume": 2033096.6, "close_time": 1754222399999, "quote_volume": 1278053.3874, "trades": 4901, "taker_buy_base": 1240514.5, "taker_buy_quote": 779057.8114 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.632, "high": 0.635, "low": 0.626, "close": 0.632, "volume": 2177643.6, "close_time": 1754236799999, "quote_volume": 1372785.0419, "trades": 8472, "taker_buy_base": 1245545.9, "taker_buy_quote": 785449.1236 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.632, "high": 0.638, "low": 0.629, "close": 0.635, "volume": 1714991.2, "close_time": 1754251199999, "quote_volume": 1085677.9837, "trades": 5357, "taker_buy_base": 886939.8, "taker_buy_quote": 561682.0838 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.634, "high": 0.639, "low": 0.631, "close": 0.636, "volume": 1675931.4, "close_time": 1754265599999, "quote_volume": 1065341.3937, "trades": 6471, "taker_buy_base": 918227.3, "taker_buy_quote": 584024.2392 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.636, "high": 0.649, "low": 0.635, "close": 0.645, "volume": 2971973.5, "close_time": 1754279999999, "quote_volume": 1911913.2324, "trades": 10362, "taker_buy_base": 1808990.9, "taker_buy_quote": 1164223.2663 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.645, "high": 0.653, "low": 0.642, "close": 0.65, "volume": 2810512.6, "close_time": 1754294399999, "quote_volume": 1820231.4416, "trades": 8906, "taker_buy_base": 1538829.4, "taker_buy_quote": 996595.0346 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.65, "high": 0.653, "low": 0.638, "close": 0.64, "volume": 2941590.0, "close_time": 1754308799999, "quote_volume": 1900136.9014, "trades": 7667, "taker_buy_base": 1214461.6, "taker_buy_quote": 785429.183 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.64, "high": 0.659, "low": 0.64, "close": 0.654, "volume": 3843765.6, "close_time": 1754323199999, "quote_volume": 2502698.8027, "trades": 11235, "taker_buy_base": 2063279.3, "taker_buy_quote": 1343976.7262 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.655, "high": 0.667, "low": 0.653, "close": 0.657, "volume": 2714874.7, "close_time": 1754337599999, "quote_volume": 1790842.9619, "trades": 9492, "taker_buy_base": 1490200.8, "taker_buy_quote": 982794.1852 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.656, "high": 0.67, "low": 0.656, "close": 0.667, "volume": 1581819.9, "close_time": 1754351999999, "quote_volume": 1052867.7691, "trades": 5947, "taker_buy_base": 913182.3, "taker_buy_quote": 608257.9308 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.667, "high": 0.668, "low": 0.655, "close": 0.657, "volume": 2183950.0, "close_time": 1754366399999, "quote_volume": 1442637.727, "trades": 5699, "taker_buy_base": 935628.5, "taker_buy_quote": 617524.7361 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.657, "high": 0.659, "low": 0.642, "close": 0.643, "volume": 2526052.7, "close_time": 1754380799999, "quote_volume": 1642495.9989, "trades": 8659, "taker_buy_base": 1132891.8, "taker_buy_quote": 736578.0404 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.643, "high": 0.665, "low": 0.641, "close": 0.663, "volume": 2978842.0, "close_time": 1754395199999, "quote_volume": 1951715.4904, "trades": 7443, "taker_buy_base": 1340796.1, "taker_buy_quote": 879398.7834 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.664, "high": 0.667, "low": 0.634, "close": 0.639, "volume": 6424159.0, "close_time": 1754409599999, "quote_volume": 4177158.5325, "trades": 21779, "taker_buy_base": 2683658.5, "taker_buy_quote": 1748346.7515 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.638, "high": 0.648, "low": 0.638, "close": 0.642, "volume": 3464799.5, "close_time": 1754423999999, "quote_volume": 2228740.3308, "trades": 16390, "taker_buy_base": 1276735.2, "taker_buy_quote": 821314.2232 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.642, "high": 0.648, "low": 0.629, "close": 0.646, "volume": 1621699.4, "close_time": 1754438399999, "quote_volume": 1038410.2359, "trades": 7202, "taker_buy_base": 772698.0, "taker_buy_quote": 494796.1686 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.647, "high": 0.647, "low": 0.63, "close": 0.634, "volume": 2696747.5, "close_time": 1754452799999, "quote_volume": 1723288.1791, "trades": 10727, "taker_buy_base": 1058950.4, "taker_buy_quote": 676345.9224 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.634, "high": 0.656, "low": 0.63, "close": 0.653, "volume": 2884904.4, "close_time": 1754467199999, "quote_volume": 1860377.4783, "trades": 9260, "taker_buy_base": 1503564.1, "taker_buy_quote": 970183.4348 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.653, "high": 0.653, "low": 0.64, "close": 0.64, "volume": 2735251.1, "close_time": 1754481599999, "quote_volume": 1764395.3703, "trades": 6847, "taker_buy_base": 1265865.2, "taker_buy_quote": 817377.8386 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.641, "high": 0.655, "low": 0.632, "close": 0.653, "volume": 3963217.8, "close_time": 1754495999999, "quote_volume": 2539093.9995, "trades": 15329, "taker_buy_base": 1965643.6, "taker_buy_quote": 1260726.1348 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.653, "high": 0.657, "low": 0.644, "close": 0.651, "volume": 2014313.6, "close_time": 1754510399999, "quote_volume": 1309791.8507, "trades": 7245, "taker_buy_base": 1033972.3, "taker_buy_quote": 672747.7725 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.652, "high": 0.653, "low": 0.646, "close": 0.65, "volume": 999155.9, "close_time": 1754524799999, "quote_volume": 649032.305, "trades": 3880, "taker_buy_base": 408731.7, "taker_buy_quote": 265648.3333 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.65, "high": 0.657, "low": 0.646, "close": 0.647, "volume": 1592358.7, "close_time": 1754539199999, "quote_volume": 1037375.8383, "trades": 5144, "taker_buy_base": 664035.9, "taker_buy_quote": 432737.4732 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.647, "high": 0.66, "low": 0.646, "close": 0.656, "volume": 1818487.7, "close_time": 1754553599999, "quote_volume": 1189794.7657, "trades": 5081, "taker_buy_base": 906596.5, "taker_buy_quote": 593267.3849 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.656, "high": 0.679, "low": 0.651, "close": 0.678, "volume": 4079141.5, "close_time": 1754567999999, "quote_volume": 2717373.4264, "trades": 10898, "taker_buy_base": 2206559.7, "taker_buy_quote": 1469036.809 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.679, "high": 0.688, "low": 0.667, "close": 0.682, "volume": 7892201.6, "close_time": 1754582399999, "quote_volume": 5362383.6867, "trades": 16016, "taker_buy_base": 3959661.8, "taker_buy_quote": 2691803.554 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.681, "high": 0.689, "low": 0.671, "close": 0.688, "volume": 5476995.2, "close_time": 1754596799999, "quote_volume": 3737944.0744, "trades": 15616, "taker_buy_base": 2897604.7, "taker_buy_quote": 1978410.8367 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.688, "high": 0.691, "low": 0.684, "close": 0.688, "volume": 5183867.3, "close_time": 1754611199999, "quote_volume": 3563367.1981, "trades": 13362, "taker_buy_base": 2842177.1, "taker_buy_quote": 1953601.3728 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.688, "high": 0.695, "low": 0.68, "close": 0.691, "volume": 5022211.7, "close_time": 1754625599999, "quote_volume": 3448133.2547, "trades": 18450, "taker_buy_base": 2837669.1, "taker_buy_quote": 1947970.6527 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.691, "high": 0.695, "low": 0.683, "close": 0.693, "volume": 1808212.9, "close_time": 1754639999999, "quote_volume": 1245306.3651, "trades": 6242, "taker_buy_base": 897691.9, "taker_buy_quote": 618487.3742 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.693, "high": 0.698, "low": 0.686, "close": 0.695, "volume": 2976827.7, "close_time": 1754654399999, "quote_volume": 2060291.9415, "trades": 9327, "taker_buy_base": 1670672.1, "taker_buy_quote": 1156756.4701 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.695, "high": 0.704, "low": 0.682, "close": 0.688, "volume": 5371042.0, "close_time": 1754668799999, "quote_volume": 3727667.9024, "trades": 15060, "taker_buy_base": 2399180.5, "taker_buy_quote": 1667715.5418 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.687, "high": 0.71, "low": 0.684, "close": 0.705, "volume": 3087042.4, "close_time": 1754683199999, "quote_volume": 2159939.2885, "trades": 10839, "taker_buy_base": 1665653.5, "taker_buy_quote": 1166892.2176 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.705, "high": 0.706, "low": 0.699, "close": 0.704, "volume": 1346634.1, "close_time": 1754697599999, "quote_volume": 947075.5488, "trades": 4504, "taker_buy_base": 609590.4, "taker_buy_quote": 429092.015 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.705, "high": 0.708, "low": 0.701, "close": 0.703, "volume": 1782970.8, "close_time": 1754711999999, "quote_volume": 1256481.572, "trades": 6511, "taker_buy_base": 1178854.4, "taker_buy_quote": 830955.8403 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.702, "high": 0.718, "low": 0.7, "close": 0.71, "volume": 4820243.6, "close_time": 1754726399999, "quote_volume": 3422109.8271, "trades": 13481, "taker_buy_base": 3102014.0, "taker_buy_quote": 2202083.4202 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.71, "high": 0.717, "low": 0.707, "close": 0.712, "volume": 4857116.1, "close_time": 1754740799999, "quote_volume": 3458967.5597, "trades": 12325, "taker_buy_base": 2878081.4, "taker_buy_quote": 2050335.918 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.712, "high": 0.721, "low": 0.705, "close": 0.715, "volume": 4313278.1, "close_time": 1754755199999, "quote_volume": 3078195.707, "trades": 10733, "taker_buy_base": 2010452.4, "taker_buy_quote": 1435907.7433 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.716, "high": 0.725, "low": 0.715, "close": 0.72, "volume": 3353137.3, "close_time": 1754769599999, "quote_volume": 2411404.7381, "trades": 8902, "taker_buy_base": 1814903.6, "taker_buy_quote": 1305443.3392 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.721, "high": 0.728, "low": 0.714, "close": 0.718, "volume": 3338352.6, "close_time": 1754783999999, "quote_volume": 2403431.8868, "trades": 8810, "taker_buy_base": 1810386.0, "taker_buy_quote": 1303508.5469 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.719, "high": 0.728, "low": 0.716, "close": 0.726, "volume": 3432137.1, "close_time": 1754798399999, "quote_volume": 2480551.3249, "trades": 12809, "taker_buy_base": 1687251.8, "taker_buy_quote": 1220330.8173 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.727, "high": 0.73, "low": 0.701, "close": 0.705, "volume": 3817194.9, "close_time": 1754812799999, "quote_volume": 2735294.4822, "trades": 11704, "taker_buy_base": 1138639.6, "taker_buy_quote": 817162.3721 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.705, "high": 0.713, "low": 0.694, "close": 0.701, "volume": 4142017.5, "close_time": 1754827199999, "quote_volume": 2920077.853, "trades": 12208, "taker_buy_base": 1675323.5, "taker_buy_quote": 1180930.9865 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.702, "high": 0.715, "low": 0.695, "close": 0.711, "volume": 2532905.7, "close_time": 1754841599999, "quote_volume": 1785866.4642, "trades": 8821, "taker_buy_base": 1199335.9, "taker_buy_quote": 845642.3812 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.711, "high": 0.721, "low": 0.709, "close": 0.717, "volume": 1832255.6, "close_time": 1754855999999, "quote_volume": 1309364.4532, "trades": 8326, "taker_buy_base": 870850.5, "taker_buy_quote": 622829.8156 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.717, "high": 0.718, "low": 0.706, "close": 0.715, "volume": 1642913.7, "close_time": 1754870399999, "quote_volume": 1171645.5599, "trades": 6642, "taker_buy_base": 735320.3, "taker_buy_quote": 524506.8725 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.716, "high": 0.743, "low": 0.712, "close": 0.739, "volume": 5552343.3, "close_time": 1754884799999, "quote_volume": 4058543.5839, "trades": 15522, "taker_buy_base": 3318184.5, "taker_buy_quote": 2426570.4193 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.74, "high": 0.745, "low": 0.723, "close": 0.724, "volume": 5041943.0, "close_time": 1754899199999, "quote_volume": 3712971.3954, "trades": 14712, "taker_buy_base": 2453687.7, "taker_buy_quote": 1809253.258 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.724, "high": 0.728, "low": 0.694, "close": 0.699, "volume": 6948787.2, "close_time": 1754913599999, "quote_volume": 4975827.5723, "trades": 17269, "taker_buy_base": 3115109.8, "taker_buy_quote": 2233539.6248 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.699, "high": 0.71, "low": 0.686, "close": 0.708, "volume": 10134798.3, "close_time": 1754927999999, "quote_volume": 7081939.1188, "trades": 30884, "taker_buy_base": 4875907.8, "taker_buy_quote": 3410634.0695 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.708, "high": 0.719, "low": 0.694, "close": 0.698, "volume": 5490375.2, "close_time": 1754942399999, "quote_volume": 3876642.5065, "trades": 15739, "taker_buy_base": 2638820.1, "taker_buy_quote": 1864136.9028 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.699, "high": 0.702, "low": 0.679, "close": 0.688, "volume": 2941239.6, "close_time": 1754956799999, "quote_volume": 2028317.2353, "trades": 12767, "taker_buy_base": 1247854.3, "taker_buy_quote": 860798.5224 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.687, "high": 0.703, "low": 0.685, "close": 0.693, "volume": 3573613.2, "close_time": 1754971199999, "quote_volume": 2477547.0404, "trades": 10291, "taker_buy_base": 1397499.1, "taker_buy_quote": 969012.7321 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.693, "high": 0.701, "low": 0.684, "close": 0.7, "volume": 2657761.4, "close_time": 1754985599999, "quote_volume": 1839858.9303, "trades": 8363, "taker_buy_base": 1060399.4, "taker_buy_quote": 734971.5134 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.7, "high": 0.7, "low": 0.677, "close": 0.688, "volume": 2663097.1, "close_time": 1754999999999, "quote_volume": 1826840.9863, "trades": 9658, "taker_buy_base": 1169576.3, "taker_buy_quote": 802983.1516 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.687, "high": 0.719, "low": 0.683, "close": 0.718, "volume": 5577226.2, "close_time": 1755014399999, "quote_volume": 3931685.6197, "trades": 22327, "taker_buy_base": 2905878.3, "taker_buy_quote": 2050341.4142 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.718, "high": 0.732, "low": 0.715, "close": 0.726, "volume": 7398431.6, "close_time": 1755028799999, "quote_volume": 5356868.1419, "trades": 20284, "taker_buy_base": 4259643.1, "taker_buy_quote": 3084755.014 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.726, "high": 0.733, "low": 0.719, "close": 0.724, "volume": 3864041.5, "close_time": 1755043199999, "quote_volume": 2803868.2081, "trades": 14599, "taker_buy_base": 1825619.4, "taker_buy_quote": 1325833.5733 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.724, "high": 0.732, "low": 0.715, "close": 0.731, "volume": 4629627.5, "close_time": 1755057599999, "quote_volume": 3352286.8415, "trades": 13563, "taker_buy_base": 2077523.0, "taker_buy_quote": 1504667.0309 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.73, "high": 0.735, "low": 0.72, "close": 0.729, "volume": 3315336.3, "close_time": 1755071999999, "quote_volume": 2410985.6834, "trades": 11046, "taker_buy_base": 1332983.6, "taker_buy_quote": 969762.7436 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.729, "high": 0.745, "low": 0.728, "close": 0.741, "volume": 5634674.1, "close_time": 1755086399999, "quote_volume": 4150026.4105, "trades": 14052, "taker_buy_base": 2754660.3, "taker_buy_quote": 2028641.8524 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.741, "high": 0.752, "low": 0.73, "close": 0.74, "volume": 8983422.3, "close_time": 1755100799999, "quote_volume": 6670595.5182, "trades": 26218, "taker_buy_base": 4840274.8, "taker_buy_quote": 3597861.7772 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.741, "high": 0.746, "low": 0.731, "close": 0.744, "volume": 5638210.0, "close_time": 1755115199999, "quote_volume": 4170171.5411, "trades": 16006, "taker_buy_base": 3259681.3, "taker_buy_quote": 2412906.4149 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.744, "high": 0.765, "low": 0.741, "close": 0.751, "volume": 11578861.4, "close_time": 1755129599999, "quote_volume": 8703395.853, "trades": 27595, "taker_buy_base": 6400381.0, "taker_buy_quote": 4808938.9347 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.751, "high": 0.767, "low": 0.743, "close": 0.765, "volume": 7606978.1, "close_time": 1755143999999, "quote_volume": 5744130.7113, "trades": 13924, "taker_buy_base": 4383848.3, "taker_buy_quote": 3312695.633 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.766, "high": 0.77, "low": 0.745, "close": 0.748, "volume": 7214684.3, "close_time": 1755158399999, "quote_volume": 5455485.8538, "trades": 15781, "taker_buy_base": 3535814.6, "taker_buy_quote": 2674914.5105 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.747, "high": 0.748, "low": 0.727, "close": 0.733, "volume": 7116031.8, "close_time": 1755172799999, "quote_volume": 5232980.1195, "trades": 17505, "taker_buy_base": 2944359.6, "taker_buy_quote": 2164113.0861 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.733, "high": 0.742, "low": 0.688, "close": 0.706, "volume": 21506662.4, "close_time": 1755187199999, "quote_volume": 15260220.4014, "trades": 50519, "taker_buy_base": 9441182.1, "taker_buy_quote": 6706670.1569 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.705, "high": 0.709, "low": 0.69, "close": 0.702, "volume": 5823918.7, "close_time": 1755201599999, "quote_volume": 4068428.9719, "trades": 22522, "taker_buy_base": 2265083.2, "taker_buy_quote": 1582950.8524 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.702, "high": 0.708, "low": 0.688, "close": 0.706, "volume": 4082833.5, "close_time": 1755215999999, "quote_volume": 2858393.4149, "trades": 12850, "taker_buy_base": 1554238.6, "taker_buy_quote": 1088346.3372 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.707, "high": 0.717, "low": 0.702, "close": 0.713, "volume": 2823651.6, "close_time": 1755230399999, "quote_volume": 2002585.827, "trades": 10116, "taker_buy_base": 1447801.8, "taker_buy_quote": 1027559.8626 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.712, "high": 0.719, "low": 0.705, "close": 0.715, "volume": 2429609.8, "close_time": 1755244799999, "quote_volume": 1732567.892, "trades": 7856, "taker_buy_base": 1178312.5, "taker_buy_quote": 840889.3311 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.716, "high": 0.718, "low": 0.706, "close": 0.708, "volume": 2182091.8, "close_time": 1755259199999, "quote_volume": 1554912.9997, "trades": 9270, "taker_buy_base": 1107084.6, "taker_buy_quote": 789442.5796 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.708, "high": 0.715, "low": 0.679, "close": 0.684, "volume": 6956798.2, "close_time": 1755273599999, "quote_volume": 4846517.1081, "trades": 27385, "taker_buy_base": 3158591.0, "taker_buy_quote": 2203392.8542 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.683, "high": 0.695, "low": 0.677, "close": 0.685, "volume": 6165385.3, "close_time": 1755287999999, "quote_volume": 4230935.1162, "trades": 19734, "taker_buy_base": 2766901.2, "taker_buy_quote": 1900177.3701 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.685, "high": 0.71, "low": 0.682, "close": 0.699, "volume": 2860910.5, "close_time": 1755302399999, "quote_volume": 1991719.9703, "trades": 8473, "taker_buy_base": 1498976.5, "taker_buy_quote": 1044448.9592 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.699, "high": 0.708, "low": 0.698, "close": 0.702, "volume": 1789944.4, "close_time": 1755316799999, "quote_volume": 1259872.472, "trades": 6105, "taker_buy_base": 969775.5, "taker_buy_quote": 682298.4406 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.703, "high": 0.706, "low": 0.697, "close": 0.703, "volume": 1111668.6, "close_time": 1755331199999, "quote_volume": 780068.7124, "trades": 4567, "taker_buy_base": 573723.4, "taker_buy_quote": 402909.8543 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.704, "high": 0.706, "low": 0.693, "close": 0.694, "volume": 1775203.2, "close_time": 1755345599999, "quote_volume": 1241245.5262, "trades": 7743, "taker_buy_base": 720204.7, "taker_buy_quote": 503910.2031 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.694, "high": 0.711, "low": 0.691, "close": 0.706, "volume": 2474586.7, "close_time": 1755359999999, "quote_volume": 1737561.0458, "trades": 8765, "taker_buy_base": 1253206.7, "taker_buy_quote": 880730.3642 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.706, "high": 0.708, "low": 0.7, "close": 0.704, "volume": 1073255.5, "close_time": 1755374399999, "quote_volume": 755298.1266, "trades": 4723, "taker_buy_base": 625495.9, "taker_buy_quote": 440310.9701 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.704, "high": 0.709, "low": 0.701, "close": 0.706, "volume": 757171.7, "close_time": 1755388799999, "quote_volume": 534433.3591, "trades": 3681, "taker_buy_base": 357632.8, "taker_buy_quote": 252515.3169 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.706, "high": 0.71, "low": 0.7, "close": 0.708, "volume": 972417.9, "close_time": 1755403199999, "quote_volume": 685704.6391, "trades": 4483, "taker_buy_base": 454494.8, "taker_buy_quote": 320774.4706 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.708, "high": 0.713, "low": 0.706, "close": 0.71, "volume": 1191208.7, "close_time": 1755417599999, "quote_volume": 846029.8191, "trades": 3929, "taker_buy_base": 609466.0, "taker_buy_quote": 433148.3963 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.71, "high": 0.719, "low": 0.708, "close": 0.718, "volume": 4017136.9, "close_time": 1755431999999, "quote_volume": 2867363.4693, "trades": 8407, "taker_buy_base": 2660149.6, "taker_buy_quote": 1898788.9756 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.718, "high": 0.735, "low": 0.712, "close": 0.732, "volume": 4873603.6, "close_time": 1755446399999, "quote_volume": 3531430.7273, "trades": 7647, "taker_buy_base": 2805636.9, "taker_buy_quote": 2034573.5585 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.732, "high": 0.733, "low": 0.708, "close": 0.709, "volume": 4643098.8, "close_time": 1755460799999, "quote_volume": 3342109.4723, "trades": 11258, "taker_buy_base": 2202108.5, "taker_buy_quote": 1586339.5504 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.71, "high": 0.713, "low": 0.701, "close": 0.702, "volume": 4439337.9, "close_time": 1755475199999, "quote_volume": 3135696.1903, "trades": 9381, "taker_buy_base": 2184673.8, "taker_buy_quote": 1542969.6981 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.702, "high": 0.703, "low": 0.672, "close": 0.679, "volume": 10144428.4, "close_time": 1755489599999, "quote_volume": 6980958.0012, "trades": 25983, "taker_buy_base": 4070874.4, "taker_buy_quote": 2801189.762 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.679, "high": 0.685, "low": 0.669, "close": 0.675, "volume": 6640957.2, "close_time": 1755503999999, "quote_volume": 4492991.9804, "trades": 13025, "taker_buy_base": 2566009.5, "taker_buy_quote": 1735806.4112 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.675, "high": 0.683, "low": 0.67, "close": 0.681, "volume": 4747626.3, "close_time": 1755518399999, "quote_volume": 3215914.1551, "trades": 12064, "taker_buy_base": 1954816.8, "taker_buy_quote": 1324584.3142 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.681, "high": 0.692, "low": 0.674, "close": 0.684, "volume": 4713735.5, "close_time": 1755532799999, "quote_volume": 3217745.488, "trades": 12105, "taker_buy_base": 2269120.0, "taker_buy_quote": 1550685.7301 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.684, "high": 0.692, "low": 0.679, "close": 0.686, "volume": 2530321.8, "close_time": 1755547199999, "quote_volume": 1733259.1076, "trades": 8419, "taker_buy_base": 1403205.2, "taker_buy_quote": 961353.6335 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.686, "high": 0.69, "low": 0.677, "close": 0.678, "volume": 1535960.6, "close_time": 1755561599999, "quote_volume": 1049348.0216, "trades": 4908, "taker_buy_base": 614222.6, "taker_buy_quote": 419745.3291 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.679, "high": 0.689, "low": 0.663, "close": 0.666, "volume": 2764374.7, "close_time": 1755575999999, "quote_volume": 1867533.7919, "trades": 10454, "taker_buy_base": 1157952.6, "taker_buy_quote": 782802.57 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.666, "high": 0.673, "low": 0.66, "close": 0.671, "volume": 2804960.2, "close_time": 1755590399999, "quote_volume": 1870833.4676, "trades": 10496, "taker_buy_base": 1446525.4, "taker_buy_quote": 964938.581 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.671, "high": 0.685, "low": 0.669, "close": 0.684, "volume": 2192169.0, "close_time": 1755604799999, "quote_volume": 1486050.7226, "trades": 7963, "taker_buy_base": 1028530.4, "taker_buy_quote": 699026.796 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.685, "high": 0.685, "low": 0.664, "close": 0.669, "volume": 3498905.2, "close_time": 1755619199999, "quote_volume": 2356707.7653, "trades": 12715, "taker_buy_base": 1610792.2, "taker_buy_quote": 1085208.5424 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.67, "high": 0.676, "low": 0.659, "close": 0.666, "volume": 4263380.5, "close_time": 1755633599999, "quote_volume": 2851119.9555, "trades": 13536, "taker_buy_base": 1770038.1, "taker_buy_quote": 1182477.7786 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.666, "high": 0.673, "low": 0.66, "close": 0.662, "volume": 1639725.7, "close_time": 1755647999999, "quote_volume": 1092464.3869, "trades": 7893, "taker_buy_base": 742687.3, "taker_buy_quote": 495072.9829 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.663, "high": 0.674, "low": 0.662, "close": 0.668, "volume": 3511992.7, "close_time": 1755662399999, "quote_volume": 2345220.145, "trades": 10543, "taker_buy_base": 1405128.0, "taker_buy_quote": 938641.089 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.668, "high": 0.673, "low": 0.667, "close": 0.67, "volume": 1207831.6, "close_time": 1755676799999, "quote_volume": 809741.5222, "trades": 4359, "taker_buy_base": 627935.2, "taker_buy_quote": 421141.4834 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.67, "high": 0.679, "low": 0.662, "close": 0.668, "volume": 2491110.6, "close_time": 1755691199999, "quote_volume": 1672804.2836, "trades": 5814, "taker_buy_base": 1340883.1, "taker_buy_quote": 900826.7594 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.668, "high": 0.679, "low": 0.653, "close": 0.672, "volume": 5087804.9, "close_time": 1755705599999, "quote_volume": 3391140.5551, "trades": 16298, "taker_buy_base": 2479776.7, "taker_buy_quote": 1655452.4165 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.673, "high": 0.688, "low": 0.673, "close": 0.688, "volume": 2725753.0, "close_time": 1755719999999, "quote_volume": 1850950.9624, "trades": 9569, "taker_buy_base": 1480826.5, "taker_buy_quote": 1006230.1553 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.687, "high": 0.689, "low": 0.681, "close": 0.684, "volume": 1728946.2, "close_time": 1755734399999, "quote_volume": 1185175.806, "trades": 11052, "taker_buy_base": 800782.6, "taker_buy_quote": 549221.5656 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.684, "high": 0.686, "low": 0.674, "close": 0.676, "volume": 3276187.8, "close_time": 1755748799999, "quote_volume": 2229318.7853, "trades": 12800, "taker_buy_base": 1706402.2, "taker_buy_quote": 1161348.7238 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.676, "high": 0.678, "low": 0.667, "close": 0.673, "volume": 1340209.4, "close_time": 1755763199999, "quote_volume": 902859.6442, "trades": 5494, "taker_buy_base": 584578.1, "taker_buy_quote": 394009.3288 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.673, "high": 0.674, "low": 0.666, "close": 0.668, "volume": 2172857.8, "close_time": 1755777599999, "quote_volume": 1455503.2271, "trades": 5827, "taker_buy_base": 843394.0, "taker_buy_quote": 565060.5948 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.668, "high": 0.674, "low": 0.663, "close": 0.665, "volume": 3315512.3, "close_time": 1755791999999, "quote_volume": 2212010.1976, "trades": 13348, "taker_buy_base": 1553144.6, "taker_buy_quote": 1036774.5726 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.666, "high": 0.673, "low": 0.662, "close": 0.668, "volume": 2402380.0, "close_time": 1755806399999, "quote_volume": 1602105.8855, "trades": 8759, "taker_buy_base": 1063006.4, "taker_buy_quote": 709313.2056 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.668, "high": 0.673, "low": 0.662, "close": 0.663, "volume": 2173971.7, "close_time": 1755820799999, "quote_volume": 1454698.8918, "trades": 5039, "taker_buy_base": 823231.5, "taker_buy_quote": 551119.9262 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.664, "high": 0.673, "low": 0.657, "close": 0.663, "volume": 3317541.9, "close_time": 1755835199999, "quote_volume": 2204740.071, "trades": 7502, "taker_buy_base": 1430755.6, "taker_buy_quote": 950979.8504 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.663, "high": 0.669, "low": 0.659, "close": 0.665, "volume": 2309595.7, "close_time": 1755849599999, "quote_volume": 1532842.2191, "trades": 6268, "taker_buy_base": 759894.9, "taker_buy_quote": 504781.8331 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.665, "high": 0.67, "low": 0.648, "close": 0.649, "volume": 2432143.6, "close_time": 1755863999999, "quote_volume": 1599243.8609, "trades": 7594, "taker_buy_base": 931355.2, "taker_buy_quote": 612163.9248 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.65, "high": 0.699, "low": 0.638, "close": 0.69, "volume": 16210212.3, "close_time": 1755878399999, "quote_volume": 10927820.3717, "trades": 49772, "taker_buy_base": 8296916.4, "taker_buy_quote": 5603810.3439 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.69, "high": 0.713, "low": 0.69, "close": 0.705, "volume": 9308491.2, "close_time": 1755892799999, "quote_volume": 6557780.6822, "trades": 30318, "taker_buy_base": 5397591.4, "taker_buy_quote": 3801124.8498 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.705, "high": 0.71, "low": 0.698, "close": 0.701, "volume": 4748851.5, "close_time": 1755907199999, "quote_volume": 3344785.0914, "trades": 18519, "taker_buy_base": 2749390.1, "taker_buy_quote": 1936881.5193 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.701, "high": 0.703, "low": 0.673, "close": 0.677, "volume": 3905245.8, "close_time": 1755921599999, "quote_volume": 2684929.6556, "trades": 15748, "taker_buy_base": 1697702.6, "taker_buy_quote": 1167261.246 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.676, "high": 0.693, "low": 0.676, "close": 0.686, "volume": 2367160.0, "close_time": 1755935999999, "quote_volume": 1626558.8706, "trades": 7555, "taker_buy_base": 1268618.0, "taker_buy_quote": 872041.5591 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.685, "high": 0.692, "low": 0.683, "close": 0.686, "volume": 2517029.4, "close_time": 1755950399999, "quote_volume": 1729090.7386, "trades": 11288, "taker_buy_base": 882619.2, "taker_buy_quote": 606744.3372 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.686, "high": 0.688, "low": 0.68, "close": 0.683, "volume": 3504478.3, "close_time": 1755964799999, "quote_volume": 2397607.4579, "trades": 9912, "taker_buy_base": 1664840.0, "taker_buy_quote": 1138985.1937 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.683, "high": 0.692, "low": 0.681, "close": 0.692, "volume": 1438973.2, "close_time": 1755979199999, "quote_volume": 986324.0702, "trades": 4094, "taker_buy_base": 662102.3, "taker_buy_quote": 454255.3919 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.692, "high": 0.693, "low": 0.686, "close": 0.69, "volume": 1305768.9, "close_time": 1755993599999, "quote_volume": 899546.8037, "trades": 3568, "taker_buy_base": 645762.0, "taker_buy_quote": 445223.4274 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.691, "high": 0.694, "low": 0.681, "close": 0.685, "volume": 1307694.5, "close_time": 1756007999999, "quote_volume": 900554.4595, "trades": 5358, "taker_buy_base": 641938.6, "taker_buy_quote": 442603.7148 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.685, "high": 0.688, "low": 0.674, "close": 0.675, "volume": 1453425.4, "close_time": 1756022399999, "quote_volume": 988133.2858, "trades": 4496, "taker_buy_base": 508646.3, "taker_buy_quote": 346138.8893 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.675, "high": 0.679, "low": 0.665, "close": 0.67, "volume": 3589083.5, "close_time": 1756036799999, "quote_volume": 2412492.4429, "trades": 10510, "taker_buy_base": 1252574.0, "taker_buy_quote": 842305.6559 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.669, "high": 0.681, "low": 0.668, "close": 0.675, "volume": 2846872.9, "close_time": 1756051199999, "quote_volume": 1918662.1392, "trades": 8487, "taker_buy_base": 1052780.6, "taker_buy_quote": 710108.4303 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.675, "high": 0.703, "low": 0.67, "close": 0.685, "volume": 8340764.0, "close_time": 1756065599999, "quote_volume": 5699793.6705, "trades": 27247, "taker_buy_base": 3937663.8, "taker_buy_quote": 2691139.297 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.685, "high": 0.688, "low": 0.672, "close": 0.679, "volume": 3162641.0, "close_time": 1756079999999, "quote_volume": 2151607.2856, "trades": 15946, "taker_buy_base": 1438572.2, "taker_buy_quote": 978739.1023 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.679, "high": 0.686, "low": 0.666, "close": 0.676, "volume": 1811169.3, "close_time": 1756094399999, "quote_volume": 1223351.8851, "trades": 10990, "taker_buy_base": 768531.6, "taker_buy_quote": 519923.1777 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.677, "high": 0.679, "low": 0.648, "close": 0.649, "volume": 3406382.2, "close_time": 1756108799999, "quote_volume": 2249553.3639, "trades": 13335, "taker_buy_base": 1334680.2, "taker_buy_quote": 881134.2338 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.649, "high": 0.656, "low": 0.641, "close": 0.649, "volume": 4604716.7, "close_time": 1756123199999, "quote_volume": 2989129.9362, "trades": 16319, "taker_buy_base": 1812469.3, "taker_buy_quote": 1176464.8724 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.649, "high": 0.659, "low": 0.646, "close": 0.651, "volume": 4983265.9, "close_time": 1756137599999, "quote_volume": 3250936.1788, "trades": 14374, "taker_buy_base": 2237724.2, "taker_buy_quote": 1460494.0735 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.651, "high": 0.656, "low": 0.631, "close": 0.631, "volume": 3075814.6, "close_time": 1756151999999, "quote_volume": 1978921.8866, "trades": 11654, "taker_buy_base": 1061519.1, "taker_buy_quote": 683042.5668 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.632, "high": 0.634, "low": 0.613, "close": 0.624, "volume": 7280542.0, "close_time": 1756166399999, "quote_volume": 4528692.8462, "trades": 22936, "taker_buy_base": 3230157.4, "taker_buy_quote": 2009855.4667 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.623, "high": 0.634, "low": 0.62, "close": 0.627, "volume": 2574099.7, "close_time": 1756180799999, "quote_volume": 1612256.7482, "trades": 9246, "taker_buy_base": 990600.0, "taker_buy_quote": 620531.9077 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.627, "high": 0.638, "low": 0.627, "close": 0.634, "volume": 2015175.9, "close_time": 1756195199999, "quote_volume": 1271271.2091, "trades": 7390, "taker_buy_base": 762358.8, "taker_buy_quote": 480999.7816 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.635, "high": 0.638, "low": 0.627, "close": 0.631, "volume": 1843863.2, "close_time": 1756209599999, "quote_volume": 1165991.9915, "trades": 6299, "taker_buy_base": 858850.7, "taker_buy_quote": 543213.8864 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.631, "high": 0.643, "low": 0.627, "close": 0.637, "volume": 2224839.6, "close_time": 1756223999999, "quote_volume": 1415520.2865, "trades": 13085, "taker_buy_base": 1211786.3, "taker_buy_quote": 771463.6473 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.637, "high": 0.647, "low": 0.634, "close": 0.645, "volume": 2194727.6, "close_time": 1756238399999, "quote_volume": 1403342.8565, "trades": 6663, "taker_buy_base": 1174355.7, "taker_buy_quote": 751560.6125 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.645, "high": 0.65, "low": 0.641, "close": 0.646, "volume": 2009826.7, "close_time": 1756252799999, "quote_volume": 1297190.3991, "trades": 6435, "taker_buy_base": 992630.3, "taker_buy_quote": 641069.6349 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.646, "high": 0.648, "low": 0.636, "close": 0.645, "volume": 2517504.3, "close_time": 1756267199999, "quote_volume": 1614280.8321, "trades": 13044, "taker_buy_base": 1459362.6, "taker_buy_quote": 935908.2244 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.645, "high": 0.652, "low": 0.641, "close": 0.644, "volume": 1546140.8, "close_time": 1756281599999, "quote_volume": 1000401.7957, "trades": 5660, "taker_buy_base": 784636.1, "taker_buy_quote": 508241.5787 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.643, "high": 0.647, "low": 0.641, "close": 0.642, "volume": 2087097.5, "close_time": 1756295999999, "quote_volume": 1343303.959, "trades": 4366, "taker_buy_base": 1048734.9, "taker_buy_quote": 675082.2396 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.642, "high": 0.649, "low": 0.636, "close": 0.646, "volume": 2707343.7, "close_time": 1756310399999, "quote_volume": 1738381.5788, "trades": 9347, "taker_buy_base": 1368085.4, "taker_buy_quote": 878598.5927 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.645, "high": 0.65, "low": 0.637, "close": 0.64, "volume": 1479781.3, "close_time": 1756324799999, "quote_volume": 952840.2806, "trades": 7233, "taker_buy_base": 615863.0, "taker_buy_quote": 396898.8403 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.64, "high": 0.649, "low": 0.633, "close": 0.638, "volume": 3556822.0, "close_time": 1756339199999, "quote_volume": 2278100.4131, "trades": 12698, "taker_buy_base": 1706960.8, "taker_buy_quote": 1094000.4278 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.638, "high": 0.646, "low": 0.636, "close": 0.646, "volume": 2330050.9, "close_time": 1756353599999, "quote_volume": 1493649.9076, "trades": 7084, "taker_buy_base": 911492.2, "taker_buy_quote": 584868.2865 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.646, "high": 0.653, "low": 0.644, "close": 0.65, "volume": 1814064.0, "close_time": 1756367999999, "quote_volume": 1177111.5265, "trades": 4585, "taker_buy_base": 927514.0, "taker_buy_quote": 601869.3842 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.651, "high": 0.654, "low": 0.642, "close": 0.647, "volume": 1975070.7, "close_time": 1756382399999, "quote_volume": 1279082.1038, "trades": 4772, "taker_buy_base": 931178.6, "taker_buy_quote": 603091.7608 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.647, "high": 0.658, "low": 0.645, "close": 0.648, "volume": 3792866.2, "close_time": 1756396799999, "quote_volume": 2469764.6253, "trades": 10176, "taker_buy_base": 1824075.5, "taker_buy_quote": 1187996.5953 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.648, "high": 0.65, "low": 0.636, "close": 0.636, "volume": 2378181.2, "close_time": 1756411199999, "quote_volume": 1531026.6646, "trades": 5774, "taker_buy_base": 910884.0, "taker_buy_quote": 586483.4487 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.637, "high": 0.651, "low": 0.636, "close": 0.65, "volume": 1794178.4, "close_time": 1756425599999, "quote_volume": 1155446.1713, "trades": 3818, "taker_buy_base": 736313.4, "taker_buy_quote": 473920.1178 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.65, "high": 0.653, "low": 0.638, "close": 0.645, "volume": 1996796.7, "close_time": 1756439999999, "quote_volume": 1288027.7197, "trades": 3950, "taker_buy_base": 946680.8, "taker_buy_quote": 610553.4291 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.645, "high": 0.647, "low": 0.621, "close": 0.622, "volume": 3697459.3, "close_time": 1756454399999, "quote_volume": 2339603.174, "trades": 6873, "taker_buy_base": 1495812.2, "taker_buy_quote": 948674.584 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.623, "high": 0.626, "low": 0.614, "close": 0.622, "volume": 3846900.3, "close_time": 1756468799999, "quote_volume": 2387279.21, "trades": 7980, "taker_buy_base": 1721040.4, "taker_buy_quote": 1068364.7667 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.622, "high": 0.638, "low": 0.615, "close": 0.618, "volume": 6298239.5, "close_time": 1756483199999, "quote_volume": 3935639.2627, "trades": 15925, "taker_buy_base": 2962554.3, "taker_buy_quote": 1852005.9482 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.618, "high": 0.621, "low": 0.609, "close": 0.616, "volume": 2587877.4, "close_time": 1756497599999, "quote_volume": 1589105.5998, "trades": 9366, "taker_buy_base": 1035073.6, "taker_buy_quote": 635917.6044 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.616, "high": 0.621, "low": 0.611, "close": 0.617, "volume": 1590120.5, "close_time": 1756511999999, "quote_volume": 980401.6174, "trades": 4768, "taker_buy_base": 634589.2, "taker_buy_quote": 391386.8009 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.617, "high": 0.624, "low": 0.607, "close": 0.622, "volume": 1548590.8, "close_time": 1756526399999, "quote_volume": 954328.1762, "trades": 4497, "taker_buy_base": 629451.6, "taker_buy_quote": 388235.6407 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.623, "high": 0.626, "low": 0.62, "close": 0.626, "volume": 1298333.9, "close_time": 1756540799999, "quote_volume": 808296.3289, "trades": 2866, "taker_buy_base": 519833.2, "taker_buy_quote": 323679.5094 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.626, "high": 0.627, "low": 0.62, "close": 0.625, "volume": 1235568.1, "close_time": 1756555199999, "quote_volume": 770003.2316, "trades": 2660, "taker_buy_base": 532720.8, "taker_buy_quote": 332174.8878 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.626, "high": 0.628, "low": 0.617, "close": 0.626, "volume": 1442660.1, "close_time": 1756569599999, "quote_volume": 898287.6411, "trades": 4152, "taker_buy_base": 757327.0, "taker_buy_quote": 471815.6395 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.626, "high": 0.626, "low": 0.621, "close": 0.623, "volume": 818047.1, "close_time": 1756583999999, "quote_volume": 509703.7939, "trades": 2433, "taker_buy_base": 328393.4, "taker_buy_quote": 204689.3039 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.623, "high": 0.626, "low": 0.62, "close": 0.625, "volume": 675318.6, "close_time": 1756598399999, "quote_volume": 420137.635, "trades": 2000, "taker_buy_base": 288163.6, "taker_buy_quote": 179408.6303 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.625, "high": 0.635, "low": 0.624, "close": 0.632, "volume": 1837222.1, "close_time": 1756612799999, "quote_volume": 1158833.4437, "trades": 3488, "taker_buy_base": 980192.7, "taker_buy_quote": 618179.7798 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.633, "high": 0.633, "low": 0.626, "close": 0.626, "volume": 979715.7, "close_time": 1756627199999, "quote_volume": 615941.6091, "trades": 3329, "taker_buy_base": 406185.4, "taker_buy_quote": 255373.0937 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.626, "high": 0.631, "low": 0.622, "close": 0.626, "volume": 1308266.3, "close_time": 1756641599999, "quote_volume": 819827.1864, "trades": 3000, "taker_buy_base": 580509.4, "taker_buy_quote": 363792.6155 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.626, "high": 0.627, "low": 0.619, "close": 0.625, "volume": 1469552.2, "close_time": 1756655999999, "quote_volume": 914550.2188, "trades": 2964, "taker_buy_base": 663447.3, "taker_buy_quote": 413254.1705 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.624, "high": 0.627, "low": 0.621, "close": 0.623, "volume": 1289149.2, "close_time": 1756670399999, "quote_volume": 803656.2359, "trades": 2650, "taker_buy_base": 562215.6, "taker_buy_quote": 350613.421 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.623, "high": 0.626, "low": 0.613, "close": 0.613, "volume": 1337658.5, "close_time": 1756684799999, "quote_volume": 830113.715, "trades": 3191, "taker_buy_base": 484140.3, "taker_buy_quote": 300765.3462 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.613, "high": 0.614, "low": 0.598, "close": 0.602, "volume": 3374196.1, "close_time": 1756699199999, "quote_volume": 2045075.8345, "trades": 8831, "taker_buy_base": 1553579.8, "taker_buy_quote": 941860.8936 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.601, "high": 0.616, "low": 0.591, "close": 0.616, "volume": 3834135.1, "close_time": 1756713599999, "quote_volume": 2306318.3675, "trades": 6966, "taker_buy_base": 2126566.0, "taker_buy_quote": 1280577.2508 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.616, "high": 0.623, "low": 0.603, "close": 0.605, "volume": 2690471.7, "close_time": 1756727999999, "quote_volume": 1653105.3871, "trades": 6173, "taker_buy_base": 1083857.8, "taker_buy_quote": 667536.4312 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.605, "high": 0.609, "low": 0.596, "close": 0.596, "volume": 2816280.8, "close_time": 1756742399999, "quote_volume": 1697732.9222, "trades": 6257, "taker_buy_base": 1190442.9, "taker_buy_quote": 718007.8376 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.597, "high": 0.601, "low": 0.592, "close": 0.599, "volume": 2009719.5, "close_time": 1756756799999, "quote_volume": 1199755.7421, "trades": 5238, "taker_buy_base": 1008807.9, "taker_buy_quote": 602554.6773 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.599, "high": 0.6, "low": 0.578, "close": 0.591, "volume": 5339239.0, "close_time": 1756771199999, "quote_volume": 3130336.1954, "trades": 12293, "taker_buy_base": 2400551.7, "taker_buy_quote": 1407092.6266 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.591, "high": 0.603, "low": 0.587, "close": 0.602, "volume": 2638302.3, "close_time": 1756785599999, "quote_volume": 1565347.6688, "trades": 6528, "taker_buy_base": 1205148.8, "taker_buy_quote": 715776.7324 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.602, "high": 0.608, "low": 0.599, "close": 0.601, "volume": 1785946.9, "close_time": 1756799999999, "quote_volume": 1077371.6013, "trades": 3985, "taker_buy_base": 796534.5, "taker_buy_quote": 480586.8798 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.602, "high": 0.606, "low": 0.599, "close": 0.6, "volume": 2189924.6, "close_time": 1756814399999, "quote_volume": 1320265.5903, "trades": 4111, "taker_buy_base": 898566.4, "taker_buy_quote": 542181.1025 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.6, "high": 0.61, "low": 0.587, "close": 0.595, "volume": 5018479.5, "close_time": 1756828799999, "quote_volume": 3014986.1316, "trades": 14146, "taker_buy_base": 2520672.4, "taker_buy_quote": 1515024.4265 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.595, "high": 0.608, "low": 0.595, "close": 0.602, "volume": 2536688.5, "close_time": 1756843199999, "quote_volume": 1526754.4941, "trades": 7053, "taker_buy_base": 1457084.8, "taker_buy_quote": 877039.4579 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.603, "high": 0.618, "low": 0.601, "close": 0.617, "volume": 2237312.9, "close_time": 1756857599999, "quote_volume": 1372097.4457, "trades": 5528, "taker_buy_base": 1303892.2, "taker_buy_quote": 799560.2139 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.617, "high": 0.623, "low": 0.613, "close": 0.618, "volume": 2253829.4, "close_time": 1756871999999, "quote_volume": 1392706.5733, "trades": 5726, "taker_buy_base": 1091809.5, "taker_buy_quote": 674507.5648 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.617, "high": 0.62, "low": 0.613, "close": 0.616, "volume": 2291668.7, "close_time": 1756886399999, "quote_volume": 1411709.9698, "trades": 6154, "taker_buy_base": 1015784.5, "taker_buy_quote": 626053.2447 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.616, "high": 0.624, "low": 0.614, "close": 0.62, "volume": 2904303.5, "close_time": 1756900799999, "quote_volume": 1799527.5628, "trades": 10670, "taker_buy_base": 1396740.5, "taker_buy_quote": 865243.0686 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.62, "high": 0.628, "low": 0.617, "close": 0.627, "volume": 3573144.6, "close_time": 1756915199999, "quote_volume": 2222445.9098, "trades": 9411, "taker_buy_base": 1704252.9, "taker_buy_quote": 1060558.3256 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.627, "high": 0.628, "low": 0.621, "close": 0.624, "volume": 2536200.1, "close_time": 1756929599999, "quote_volume": 1582266.0822, "trades": 5836, "taker_buy_base": 1086890.6, "taker_buy_quote": 678235.8734 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.625, "high": 0.625, "low": 0.618, "close": 0.619, "volume": 1453143.6, "close_time": 1756943999999, "quote_volume": 903290.2987, "trades": 4263, "taker_buy_base": 601911.0, "taker_buy_quote": 374164.545 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.62, "high": 0.623, "low": 0.61, "close": 0.611, "volume": 2156376.1, "close_time": 1756958399999, "quote_volume": 1329810.6885, "trades": 4791, "taker_buy_base": 934264.4, "taker_buy_quote": 576591.5721 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.611, "high": 0.613, "low": 0.601, "close": 0.605, "volume": 1953883.8, "close_time": 1756972799999, "quote_volume": 1184630.5405, "trades": 4430, "taker_buy_base": 839999.9, "taker_buy_quote": 509791.8484 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.605, "high": 0.609, "low": 0.602, "close": 0.605, "volume": 1541983.4, "close_time": 1756987199999, "quote_volume": 933273.2541, "trades": 3526, "taker_buy_base": 726482.1, "taker_buy_quote": 439852.6369 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.605, "high": 0.608, "low": 0.593, "close": 0.594, "volume": 3430213.7, "close_time": 1757001599999, "quote_volume": 2060928.7176, "trades": 7345, "taker_buy_base": 1502404.5, "taker_buy_quote": 903255.6317 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.594, "high": 0.596, "low": 0.589, "close": 0.592, "volume": 2352722.2, "close_time": 1757015999999, "quote_volume": 1393767.5338, "trades": 5118, "taker_buy_base": 987072.7, "taker_buy_quote": 584847.4963 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.591, "high": 0.602, "low": 0.591, "close": 0.593, "volume": 1457050.8, "close_time": 1757030399999, "quote_volume": 868755.1651, "trades": 2963, "taker_buy_base": 639244.8, "taker_buy_quote": 380962.2813 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.594, "high": 0.602, "low": 0.594, "close": 0.601, "volume": 2274493.2, "close_time": 1757044799999, "quote_volume": 1361640.7758, "trades": 5227, "taker_buy_base": 1209823.9, "taker_buy_quote": 724826.1276 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.601, "high": 0.617, "low": 0.599, "close": 0.615, "volume": 2617259.9, "close_time": 1757059199999, "quote_volume": 1582072.3506, "trades": 4831, "taker_buy_base": 1398946.2, "taker_buy_quote": 846857.7063 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.615, "high": 0.616, "low": 0.605, "close": 0.611, "volume": 2352964.7, "close_time": 1757073599999, "quote_volume": 1433973.6024, "trades": 3722, "taker_buy_base": 917075.0, "taker_buy_quote": 558995.4416 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.611, "high": 0.622, "low": 0.6, "close": 0.606, "volume": 6810821.9, "close_time": 1757087999999, "quote_volume": 4171605.7598, "trades": 17965, "taker_buy_base": 3230096.3, "taker_buy_quote": 1980424.2103 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.606, "high": 0.613, "low": 0.603, "close": 0.612, "volume": 1927790.3, "close_time": 1757102399999, "quote_volume": 1170336.5531, "trades": 4628, "taker_buy_base": 900063.3, "taker_buy_quote": 546529.0813 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.612, "high": 0.614, "low": 0.608, "close": 0.61, "volume": 1379351.9, "close_time": 1757116799999, "quote_volume": 843088.6505, "trades": 4928, "taker_buy_base": 569510.9, "taker_buy_quote": 348166.8313 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.61, "high": 0.614, "low": 0.609, "close": 0.611, "volume": 1119839.9, "close_time": 1757131199999, "quote_volume": 685097.601, "trades": 3814, "taker_buy_base": 650488.5, "taker_buy_quote": 398088.9634 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.611, "high": 0.611, "low": 0.605, "close": 0.606, "volume": 928133.5, "close_time": 1757145599999, "quote_volume": 563489.7888, "trades": 3832, "taker_buy_base": 410578.3, "taker_buy_quote": 249320.0269 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.606, "high": 0.607, "low": 0.6, "close": 0.603, "volume": 772251.2, "close_time": 1757159999999, "quote_volume": 465043.3234, "trades": 2038, "taker_buy_base": 307780.8, "taker_buy_quote": 185426.2048 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.602, "high": 0.606, "low": 0.599, "close": 0.599, "volume": 1080837.8, "close_time": 1757174399999, "quote_volume": 650590.9742, "trades": 2631, "taker_buy_base": 455821.3, "taker_buy_quote": 274548.6123 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.599, "high": 0.604, "low": 0.598, "close": 0.599, "volume": 1387961.1, "close_time": 1757188799999, "quote_volume": 834107.2203, "trades": 3796, "taker_buy_base": 645553.6, "taker_buy_quote": 388092.4354 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.6, "high": 0.605, "low": 0.599, "close": 0.604, "volume": 975870.9, "close_time": 1757203199999, "quote_volume": 587818.4765, "trades": 1915, "taker_buy_base": 381711.6, "taker_buy_quote": 230052.2848 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.603, "high": 0.615, "low": 0.602, "close": 0.614, "volume": 1264140.2, "close_time": 1757217599999, "quote_volume": 770804.1043, "trades": 5560, "taker_buy_base": 902389.8, "taker_buy_quote": 550303.0274 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.614, "high": 0.626, "low": 0.612, "close": 0.617, "volume": 3426586.4, "close_time": 1757231999999, "quote_volume": 2123155.0463, "trades": 11004, "taker_buy_base": 2035136.5, "taker_buy_quote": 1261705.315 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.617, "high": 0.627, "low": 0.617, "close": 0.627, "volume": 1901555.1, "close_time": 1757246399999, "quote_volume": 1181315.8973, "trades": 5262, "taker_buy_base": 1240053.5, "taker_buy_quote": 770410.7393 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.627, "high": 0.637, "low": 0.624, "close": 0.63, "volume": 4041122.2, "close_time": 1757260799999, "quote_volume": 2547577.7616, "trades": 10272, "taker_buy_base": 2181910.2, "taker_buy_quote": 1375297.4423 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.63, "high": 0.631, "low": 0.622, "close": 0.626, "volume": 1972982.5, "close_time": 1757275199999, "quote_volume": 1234676.5975, "trades": 5557, "taker_buy_base": 868804.7, "taker_buy_quote": 543873.8771 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.625, "high": 0.629, "low": 0.623, "close": 0.625, "volume": 1857667.1, "close_time": 1757289599999, "quote_volume": 1162552.4467, "trades": 5092, "taker_buy_base": 863008.0, "taker_buy_quote": 540313.0411 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.625, "high": 0.646, "low": 0.624, "close": 0.643, "volume": 4039999.9, "close_time": 1757303999999, "quote_volume": 2568991.5763, "trades": 9340, "taker_buy_base": 2357240.3, "taker_buy_quote": 1500038.608 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.643, "high": 0.657, "low": 0.636, "close": 0.64, "volume": 7708851.4, "close_time": 1757318399999, "quote_volume": 4979351.571, "trades": 14959, "taker_buy_base": 3870225.0, "taker_buy_quote": 2502059.4234 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.641, "high": 0.652, "low": 0.639, "close": 0.645, "volume": 4331469.1, "close_time": 1757332799999, "quote_volume": 2793244.7155, "trades": 11090, "taker_buy_base": 2239968.7, "taker_buy_quote": 1444809.5101 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.645, "high": 0.662, "low": 0.637, "close": 0.657, "volume": 9365449.7, "close_time": 1757347199999, "quote_volume": 6101114.4899, "trades": 21015, "taker_buy_base": 4818505.8, "taker_buy_quote": 3141050.7258 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.657, "high": 0.658, "low": 0.645, "close": 0.648, "volume": 5066436.2, "close_time": 1757361599999, "quote_volume": 3302715.3211, "trades": 10966, "taker_buy_base": 2149932.4, "taker_buy_quote": 1402226.4734 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.647, "high": 0.652, "low": 0.642, "close": 0.65, "volume": 3556459.9, "close_time": 1757375999999, "quote_volume": 2302852.9324, "trades": 6790, "taker_buy_base": 1855187.4, "taker_buy_quote": 1201796.8963 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.65, "high": 0.665, "low": 0.643, "close": 0.656, "volume": 9451570.3, "close_time": 1757390399999, "quote_volume": 6194039.2027, "trades": 21016, "taker_buy_base": 4620849.5, "taker_buy_quote": 3029596.7451 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.655, "high": 0.683, "low": 0.651, "close": 0.672, "volume": 10433324.6, "close_time": 1757404799999, "quote_volume": 6974618.2114, "trades": 21155, "taker_buy_base": 5535771.1, "taker_buy_quote": 3703082.1118 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.672, "high": 0.685, "low": 0.669, "close": 0.67, "volume": 10860085.8, "close_time": 1757419199999, "quote_volume": 7327560.59, "trades": 18442, "taker_buy_base": 5531526.7, "taker_buy_quote": 3734892.6437 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.67, "high": 0.675, "low": 0.643, "close": 0.646, "volume": 9510770.9, "close_time": 1757433599999, "quote_volume": 6257115.1254, "trades": 23435, "taker_buy_base": 3904201.8, "taker_buy_quote": 2569910.7761 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.646, "high": 0.649, "low": 0.639, "close": 0.644, "volume": 5883048.2, "close_time": 1757447999999, "quote_volume": 3782082.3663, "trades": 10663, "taker_buy_base": 2702213.8, "taker_buy_quote": 1738039.5569 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.644, "high": 0.647, "low": 0.639, "close": 0.645, "volume": 5154821.3, "close_time": 1757462399999, "quote_volume": 3311729.9715, "trades": 8100, "taker_buy_base": 2265214.9, "taker_buy_quote": 1455678.5715 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.645, "high": 0.655, "low": 0.638, "close": 0.65, "volume": 7851956.4, "close_time": 1757476799999, "quote_volume": 5078746.6613, "trades": 12759, "taker_buy_base": 3851631.5, "taker_buy_quote": 2491716.256 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.651, "high": 0.652, "low": 0.642, "close": 0.648, "volume": 4773751.9, "close_time": 1757491199999, "quote_volume": 3089987.3326, "trades": 11007, "taker_buy_base": 2180772.5, "taker_buy_quote": 1412025.2295 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.647, "high": 0.65, "low": 0.64, "close": 0.645, "volume": 4801805.2, "close_time": 1757505599999, "quote_volume": 3099948.4491, "trades": 8681, "taker_buy_base": 2116669.8, "taker_buy_quote": 1367339.2776 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.644, "high": 0.663, "low": 0.644, "close": 0.656, "volume": 9178964.9, "close_time": 1757519999999, "quote_volume": 6009233.5734, "trades": 16508, "taker_buy_base": 4796875.1, "taker_buy_quote": 3140807.789 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.656, "high": 0.662, "low": 0.642, "close": 0.645, "volume": 5664637.0, "close_time": 1757534399999, "quote_volume": 3695263.2664, "trades": 8814, "taker_buy_base": 2506905.2, "taker_buy_quote": 1637106.9788 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.645, "high": 0.658, "low": 0.645, "close": 0.657, "volume": 2693880.9, "close_time": 1757548799999, "quote_volume": 1761118.5706, "trades": 4316, "taker_buy_base": 1552360.5, "taker_buy_quote": 1014463.02 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.656, "high": 0.666, "low": 0.655, "close": 0.664, "volume": 4460378.1, "close_time": 1757563199999, "quote_volume": 2943774.2394, "trades": 5193, "taker_buy_base": 2673296.2, "taker_buy_quote": 1765241.1924 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.664, "high": 0.665, "low": 0.657, "close": 0.664, "volume": 3798411.1, "close_time": 1757577599999, "quote_volume": 2512028.4475, "trades": 5155, "taker_buy_base": 1849373.7, "taker_buy_quote": 1223245.6287 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.663, "high": 0.666, "low": 0.657, "close": 0.657, "volume": 3593973.8, "close_time": 1757591999999, "quote_volume": 2375098.895, "trades": 5576, "taker_buy_base": 1651296.1, "taker_buy_quote": 1092520.9705 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.658, "high": 0.667, "low": 0.651, "close": 0.658, "volume": 9773991.5, "close_time": 1757606399999, "quote_volume": 6429853.6412, "trades": 15875, "taker_buy_base": 5185153.7, "taker_buy_quote": 3411901.9347 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.659, "high": 0.666, "low": 0.657, "close": 0.665, "volume": 3162468.7, "close_time": 1757620799999, "quote_volume": 2090516.8736, "trades": 5425, "taker_buy_base": 1529418.8, "taker_buy_quote": 1011533.9668 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.665, "high": 0.672, "low": 0.663, "close": 0.67, "volume": 2758050.3, "close_time": 1757635199999, "quote_volume": 1842253.4424, "trades": 4661, "taker_buy_base": 1443510.3, "taker_buy_quote": 964126.2424 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.67, "high": 0.679, "low": 0.667, "close": 0.669, "volume": 2971217.6, "close_time": 1757649599999, "quote_volume": 1994239.728, "trades": 5651, "taker_buy_base": 1415727.5, "taker_buy_quote": 950284.8783 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.669, "high": 0.677, "low": 0.667, "close": 0.671, "volume": 3639627.3, "close_time": 1757663999999, "quote_volume": 2449468.1193, "trades": 5820, "taker_buy_base": 1867808.5, "taker_buy_quote": 1257145.2195 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.671, "high": 0.672, "low": 0.661, "close": 0.662, "volume": 3283593.1, "close_time": 1757678399999, "quote_volume": 2184337.9694, "trades": 5467, "taker_buy_base": 1382125.7, "taker_buy_quote": 919914.6631 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.662, "high": 0.672, "low": 0.659, "close": 0.667, "volume": 4587438.1, "close_time": 1757692799999, "quote_volume": 3055079.6924, "trades": 8614, "taker_buy_base": 2415558.0, "taker_buy_quote": 1609239.081 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.666, "high": 0.684, "low": 0.666, "close": 0.684, "volume": 3218454.6, "close_time": 1757707199999, "quote_volume": 2173926.6586, "trades": 7061, "taker_buy_base": 1700730.3, "taker_buy_quote": 1149354.3945 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.684, "high": 0.684, "low": 0.676, "close": 0.682, "volume": 2461270.1, "close_time": 1757721599999, "quote_volume": 1672851.9487, "trades": 5267, "taker_buy_base": 1185481.3, "taker_buy_quote": 806010.3117 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.681, "high": 0.686, "low": 0.677, "close": 0.684, "volume": 2612680.5, "close_time": 1757735999999, "quote_volume": 1780658.0836, "trades": 4882, "taker_buy_base": 1388529.6, "taker_buy_quote": 946519.8314 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.683, "high": 0.687, "low": 0.68, "close": 0.681, "volume": 2568722.9, "close_time": 1757750399999, "quote_volume": 1754313.6889, "trades": 4381, "taker_buy_base": 1204251.5, "taker_buy_quote": 823072.5438 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.68, "high": 0.698, "low": 0.68, "close": 0.697, "volume": 5542586.0, "close_time": 1757764799999, "quote_volume": 3831724.8258, "trades": 9089, "taker_buy_base": 3267796.9, "taker_buy_quote": 2258311.5121 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.698, "high": 0.698, "low": 0.681, "close": 0.685, "volume": 4908303.9, "close_time": 1757779199999, "quote_volume": 3385240.3502, "trades": 10154, "taker_buy_base": 2274675.8, "taker_buy_quote": 1570540.9056 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.685, "high": 0.689, "low": 0.674, "close": 0.683, "volume": 3001706.8, "close_time": 1757793599999, "quote_volume": 2044492.7469, "trades": 9120, "taker_buy_base": 1386918.5, "taker_buy_quote": 945082.2187 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.682, "high": 0.688, "low": 0.682, "close": 0.687, "volume": 1129860.0, "close_time": 1757807999999, "quote_volume": 774467.6922, "trades": 2820, "taker_buy_base": 611774.2, "taker_buy_quote": 419409.0212 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.687, "high": 0.689, "low": 0.672, "close": 0.674, "volume": 1834114.2, "close_time": 1757822399999, "quote_volume": 1247861.5528, "trades": 5923, "taker_buy_base": 858828.5, "taker_buy_quote": 584630.0789 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.673, "high": 0.681, "low": 0.668, "close": 0.674, "volume": 2222282.9, "close_time": 1757836799999, "quote_volume": 1499945.7092, "trades": 6494, "taker_buy_base": 1069798.3, "taker_buy_quote": 722580.002 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.674, "high": 0.676, "low": 0.661, "close": 0.663, "volume": 2245913.8, "close_time": 1757851199999, "quote_volume": 1503042.3316, "trades": 6731, "taker_buy_base": 885604.1, "taker_buy_quote": 594230.5677 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.663, "high": 0.666, "low": 0.651, "close": 0.655, "volume": 4462432.4, "close_time": 1757865599999, "quote_volume": 2938788.7481, "trades": 12248, "taker_buy_base": 1908866.0, "taker_buy_quote": 1256581.2051 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.654, "high": 0.665, "low": 0.654, "close": 0.659, "volume": 1825824.1, "close_time": 1757879999999, "quote_volume": 1204641.8114, "trades": 4759, "taker_buy_base": 848385.6, "taker_buy_quote": 559806.7169 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.659, "high": 0.667, "low": 0.657, "close": 0.659, "volume": 1507647.1, "close_time": 1757894399999, "quote_volume": 996255.955, "trades": 4669, "taker_buy_base": 763684.9, "taker_buy_quote": 504775.3348 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.66, "high": 0.666, "low": 0.655, "close": 0.665, "volume": 2075373.3, "close_time": 1757908799999, "quote_volume": 1371752.2816, "trades": 6554, "taker_buy_base": 993117.5, "taker_buy_quote": 656771.9072 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.665, "high": 0.672, "low": 0.651, "close": 0.651, "volume": 4117133.4, "close_time": 1757923199999, "quote_volume": 2728059.391, "trades": 9933, "taker_buy_base": 1640159.8, "taker_buy_quote": 1087952.6702 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.651, "high": 0.652, "low": 0.634, "close": 0.639, "volume": 5569330.0, "close_time": 1757937599999, "quote_volume": 3565592.039, "trades": 15903, "taker_buy_base": 2511703.3, "taker_buy_quote": 1607676.1475 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.638, "high": 0.641, "low": 0.629, "close": 0.634, "volume": 3926418.9, "close_time": 1757951999999, "quote_volume": 2494777.8243, "trades": 12802, "taker_buy_base": 1753229.3, "taker_buy_quote": 1114974.3302 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.634, "high": 0.637, "low": 0.628, "close": 0.634, "volume": 2726692.0, "close_time": 1757966399999, "quote_volume": 1723514.0251, "trades": 9065, "taker_buy_base": 1113774.1, "taker_buy_quote": 704319.1414 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.635, "high": 0.64, "low": 0.633, "close": 0.639, "volume": 1722475.4, "close_time": 1757980799999, "quote_volume": 1097087.0894, "trades": 3617, "taker_buy_base": 956828.5, "taker_buy_quote": 609626.7054 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.639, "high": 0.641, "low": 0.633, "close": 0.634, "volume": 1430960.4, "close_time": 1757995199999, "quote_volume": 911533.9092, "trades": 4364, "taker_buy_base": 659450.8, "taker_buy_quote": 420203.5002 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.634, "high": 0.644, "low": 0.627, "close": 0.642, "volume": 3184425.9, "close_time": 1758009599999, "quote_volume": 2034723.0513, "trades": 6975, "taker_buy_base": 1508938.8, "taker_buy_quote": 964072.9512 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.642, "high": 0.65, "low": 0.642, "close": 0.644, "volume": 1987583.1, "close_time": 1758023999999, "quote_volume": 1284105.7777, "trades": 6000, "taker_buy_base": 997569.1, "taker_buy_quote": 644737.8244 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.644, "high": 0.65, "low": 0.636, "close": 0.647, "volume": 3375138.7, "close_time": 1758038399999, "quote_volume": 2169998.8116, "trades": 10618, "taker_buy_base": 1383418.7, "taker_buy_quote": 889839.8747 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.647, "high": 0.649, "low": 0.64, "close": 0.645, "volume": 4116493.8, "close_time": 1758052799999, "quote_volume": 2651563.7918, "trades": 9500, "taker_buy_base": 1339884.0, "taker_buy_quote": 864054.4608 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.645, "high": 0.649, "low": 0.642, "close": 0.643, "volume": 2032042.0, "close_time": 1758067199999, "quote_volume": 1310663.1687, "trades": 4778, "taker_buy_base": 1183325.9, "taker_buy_quote": 763637.9969 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.643, "high": 0.647, "low": 0.636, "close": 0.637, "volume": 3010499.8, "close_time": 1758081599999, "quote_volume": 1932108.7319, "trades": 6105, "taker_buy_base": 1198415.6, "taker_buy_quote": 769625.6104 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.637, "high": 0.642, "low": 0.632, "close": 0.638, "volume": 2449461.8, "close_time": 1758095999999, "quote_volume": 1560531.5001, "trades": 5656, "taker_buy_base": 1035478.0, "taker_buy_quote": 660069.4138 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.639, "high": 0.639, "low": 0.629, "close": 0.633, "volume": 2403230.5, "close_time": 1758110399999, "quote_volume": 1520339.4249, "trades": 5533, "taker_buy_base": 1082208.1, "taker_buy_quote": 685026.8596 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.633, "high": 0.637, "low": 0.629, "close": 0.632, "volume": 2643812.7, "close_time": 1758124799999, "quote_volume": 1673772.8482, "trades": 6054, "taker_buy_base": 1306059.8, "taker_buy_quote": 827213.3758 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.632, "high": 0.656, "low": 0.629, "close": 0.655, "volume": 10204648.7, "close_time": 1758139199999, "quote_volume": 6565832.5004, "trades": 23674, "taker_buy_base": 5660741.1, "taker_buy_quote": 3644721.2606 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.655, "high": 0.673, "low": 0.645, "close": 0.667, "volume": 6118352.3, "close_time": 1758153599999, "quote_volume": 4040226.8309, "trades": 11038, "taker_buy_base": 3067972.1, "taker_buy_quote": 2027424.4065 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.668, "high": 0.68, "low": 0.664, "close": 0.676, "volume": 3303735.3, "close_time": 1758167999999, "quote_volume": 2216572.5323, "trades": 6060, "taker_buy_base": 1599640.2, "taker_buy_quote": 1073290.9369 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.676, "high": 0.676, "low": 0.661, "close": 0.665, "volume": 3878029.8, "close_time": 1758182399999, "quote_volume": 2589123.1073, "trades": 8295, "taker_buy_base": 1836341.0, "taker_buy_quote": 1225810.8937 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.666, "high": 0.671, "low": 0.664, "close": 0.668, "volume": 2744549.4, "close_time": 1758196799999, "quote_volume": 1832524.3304, "trades": 7764, "taker_buy_base": 1400725.9, "taker_buy_quote": 935495.6722 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.669, "high": 0.677, "low": 0.665, "close": 0.671, "volume": 6122339.7, "close_time": 1758211199999, "quote_volume": 4109450.0313, "trades": 12578, "taker_buy_base": 3322607.2, "taker_buy_quote": 2230993.0739 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.672, "high": 0.679, "low": 0.671, "close": 0.675, "volume": 4008822.2, "close_time": 1758225599999, "quote_volume": 2707237.2104, "trades": 6056, "taker_buy_base": 2115282.6, "taker_buy_quote": 1428597.2852 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.676, "high": 0.679, "low": 0.667, "close": 0.672, "volume": 3147999.8, "close_time": 1758239999999, "quote_volume": 2123565.4624, "trades": 4269, "taker_buy_base": 1678527.2, "taker_buy_quote": 1133186.2691 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.672, "high": 0.684, "low": 0.666, "close": 0.667, "volume": 6628260.5, "close_time": 1758254399999, "quote_volume": 4487596.3402, "trades": 12104, "taker_buy_base": 3692944.7, "taker_buy_quote": 2499907.6543 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.668, "high": 0.676, "low": 0.663, "close": 0.672, "volume": 4399449.7, "close_time": 1758268799999, "quote_volume": 2945136.7013, "trades": 8591, "taker_buy_base": 2346813.9, "taker_buy_quote": 1571930.3465 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.672, "high": 0.675, "low": 0.653, "close": 0.656, "volume": 5063521.7, "close_time": 1758283199999, "quote_volume": 3353188.3694, "trades": 10979, "taker_buy_base": 2142801.3, "taker_buy_quote": 1419738.1331 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.655, "high": 0.66, "low": 0.645, "close": 0.652, "volume": 6040386.3, "close_time": 1758297599999, "quote_volume": 3946148.9463, "trades": 12787, "taker_buy_base": 2738732.1, "taker_buy_quote": 1789499.8682 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.651, "high": 0.655, "low": 0.644, "close": 0.645, "volume": 2299756.7, "close_time": 1758311999999, "quote_volume": 1492136.9849, "trades": 7039, "taker_buy_base": 1007336.4, "taker_buy_quote": 653965.8903 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.645, "high": 0.65, "low": 0.64, "close": 0.645, "volume": 1393680.2, "close_time": 1758326399999, "quote_volume": 900715.9106, "trades": 5042, "taker_buy_base": 731819.7, "taker_buy_quote": 473289.4171 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.645, "high": 0.648, "low": 0.639, "close": 0.644, "volume": 1406081.4, "close_time": 1758340799999, "quote_volume": 904733.5519, "trades": 5793, "taker_buy_base": 694709.3, "taker_buy_quote": 447100.4774 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.645, "high": 0.651, "low": 0.643, "close": 0.65, "volume": 1754782.3, "close_time": 1758355199999, "quote_volume": 1134900.3134, "trades": 4865, "taker_buy_base": 953149.3, "taker_buy_quote": 616601.9284 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.65, "high": 0.652, "low": 0.639, "close": 0.645, "volume": 1487175.1, "close_time": 1758369599999, "quote_volume": 958062.4144, "trades": 4527, "taker_buy_base": 749838.4, "taker_buy_quote": 482688.9766 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.645, "high": 0.656, "low": 0.641, "close": 0.649, "volume": 2879826.1, "close_time": 1758383999999, "quote_volume": 1863956.4435, "trades": 5543, "taker_buy_base": 1241313.0, "taker_buy_quote": 803974.5566 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.649, "high": 0.651, "low": 0.639, "close": 0.643, "volume": 1640985.1, "close_time": 1758398399999, "quote_volume": 1057157.9016, "trades": 4429, "taker_buy_base": 684313.4, "taker_buy_quote": 441121.4019 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.643, "high": 0.648, "low": 0.641, "close": 0.642, "volume": 875008.2, "close_time": 1758412799999, "quote_volume": 563940.9968, "trades": 2018, "taker_buy_base": 464670.8, "taker_buy_quote": 299568.3467 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.642, "high": 0.647, "low": 0.639, "close": 0.646, "volume": 1620179.3, "close_time": 1758427199999, "quote_volume": 1041982.2335, "trades": 3979, "taker_buy_base": 785044.0, "taker_buy_quote": 505151.8048 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.645, "high": 0.649, "low": 0.643, "close": 0.647, "volume": 1591490.6, "close_time": 1758441599999, "quote_volume": 1028272.0815, "trades": 3943, "taker_buy_base": 781714.1, "taker_buy_quote": 505332.3992 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.648, "high": 0.649, "low": 0.634, "close": 0.636, "volume": 2353325.0, "close_time": 1758455999999, "quote_volume": 1503611.7382, "trades": 5410, "taker_buy_base": 1011030.6, "taker_buy_quote": 646010.3844 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.637, "high": 0.646, "low": 0.636, "close": 0.642, "volume": 3556639.5, "close_time": 1758470399999, "quote_volume": 2285123.6113, "trades": 7653, "taker_buy_base": 1505256.2, "taker_buy_quote": 967001.5566 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.641, "high": 0.643, "low": 0.633, "close": 0.639, "volume": 2043114.5, "close_time": 1758484799999, "quote_volume": 1302771.5432, "trades": 7346, "taker_buy_base": 858676.9, "taker_buy_quote": 547869.4982 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.639, "high": 0.64, "low": 0.633, "close": 0.634, "volume": 1439124.1, "close_time": 1758499199999, "quote_volume": 914765.6718, "trades": 4399, "taker_buy_base": 669769.9, "taker_buy_quote": 425878.8593 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.634, "high": 0.638, "low": 0.607, "close": 0.611, "volume": 5443955.3, "close_time": 1758513599999, "quote_volume": 3371648.3978, "trades": 18822, "taker_buy_base": 2409315.2, "taker_buy_quote": 1490605.0533 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.611, "high": 0.613, "low": 0.569, "close": 0.588, "volume": 11203097.2, "close_time": 1758527999999, "quote_volume": 6580866.9813, "trades": 33278, "taker_buy_base": 4955435.2, "taker_buy_quote": 2911076.0956 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.588, "high": 0.592, "low": 0.581, "close": 0.586, "volume": 5174006.4, "close_time": 1758542399999, "quote_volume": 3036181.0441, "trades": 12725, "taker_buy_base": 2329721.7, "taker_buy_quote": 1367365.4315 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.585, "high": 0.594, "low": 0.584, "close": 0.586, "volume": 3433730.2, "close_time": 1758556799999, "quote_volume": 2020592.5618, "trades": 10336, "taker_buy_base": 1573220.4, "taker_buy_quote": 926458.4208 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.586, "high": 0.591, "low": 0.583, "close": 0.588, "volume": 3592546.3, "close_time": 1758571199999, "quote_volume": 2112011.7366, "trades": 10433, "taker_buy_base": 1751306.2, "taker_buy_quote": 1029885.6668 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.588, "high": 0.6, "low": 0.586, "close": 0.599, "volume": 2035926.6, "close_time": 1758585599999, "quote_volume": 1210595.3455, "trades": 5965, "taker_buy_base": 949078.4, "taker_buy_quote": 564484.2464 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.599, "high": 0.599, "low": 0.585, "close": 0.594, "volume": 1979701.1, "close_time": 1758599999999, "quote_volume": 1172082.0121, "trades": 7450, "taker_buy_base": 876486.7, "taker_buy_quote": 518967.3385 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.594, "high": 0.606, "low": 0.59, "close": 0.601, "volume": 2266744.3, "close_time": 1758614399999, "quote_volume": 1355256.3921, "trades": 8444, "taker_buy_base": 1285039.2, "taker_buy_quote": 768659.5952 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.601, "high": 0.605, "low": 0.595, "close": 0.598, "volume": 1949566.7, "close_time": 1758628799999, "quote_volume": 1168217.0316, "trades": 7567, "taker_buy_base": 1026317.8, "taker_buy_quote": 614963.5514 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.597, "high": 0.6, "low": 0.591, "close": 0.592, "volume": 2257348.5, "close_time": 1758643199999, "quote_volume": 1342585.8312, "trades": 7678, "taker_buy_base": 859328.6, "taker_buy_quote": 511544.0653 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.592, "high": 0.6, "low": 0.586, "close": 0.587, "volume": 2481916.8, "close_time": 1758657599999, "quote_volume": 1469094.5404, "trades": 8788, "taker_buy_base": 1000695.3, "taker_buy_quote": 592899.5085 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.587, "high": 0.595, "low": 0.584, "close": 0.585, "volume": 1977048.2, "close_time": 1758671999999, "quote_volume": 1165236.4741, "trades": 6272, "taker_buy_base": 690197.8, "taker_buy_quote": 407324.4337 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.585, "high": 0.593, "low": 0.581, "close": 0.584, "volume": 2384615.1, "close_time": 1758686399999, "quote_volume": 1401141.3164, "trades": 7617, "taker_buy_base": 1005942.8, "taker_buy_quote": 591207.2646 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.584, "high": 0.597, "low": 0.576, "close": 0.595, "volume": 3200034.6, "close_time": 1758700799999, "quote_volume": 1877923.0703, "trades": 8685, "taker_buy_base": 1541778.3, "taker_buy_quote": 905384.68 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.595, "high": 0.601, "low": 0.593, "close": 0.599, "volume": 1929375.4, "close_time": 1758715199999, "quote_volume": 1152868.3918, "trades": 4231, "taker_buy_base": 1105387.8, "taker_buy_quote": 660913.7996 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.599, "high": 0.603, "low": 0.593, "close": 0.596, "volume": 2924655.8, "close_time": 1758729599999, "quote_volume": 1746613.7023, "trades": 6417, "taker_buy_base": 1184928.8, "taker_buy_quote": 708224.9327 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.596, "high": 0.599, "low": 0.592, "close": 0.594, "volume": 1516647.1, "close_time": 1758743999999, "quote_volume": 903370.5599, "trades": 4352, "taker_buy_base": 648191.8, "taker_buy_quote": 386304.5539 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.595, "high": 0.596, "low": 0.589, "close": 0.591, "volume": 1550012.0, "close_time": 1758758399999, "quote_volume": 918157.768, "trades": 3812, "taker_buy_base": 656996.3, "taker_buy_quote": 389449.0678 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.591, "high": 0.594, "low": 0.583, "close": 0.587, "volume": 2196331.4, "close_time": 1758772799999, "quote_volume": 1292554.2923, "trades": 7565, "taker_buy_base": 974672.1, "taker_buy_quote": 573673.8395 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.587, "high": 0.589, "low": 0.575, "close": 0.577, "volume": 3088418.5, "close_time": 1758787199999, "quote_volume": 1792177.3334, "trades": 10291, "taker_buy_base": 1122136.3, "taker_buy_quote": 651375.774 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.578, "high": 0.585, "low": 0.573, "close": 0.576, "volume": 2606221.7, "close_time": 1758801599999, "quote_volume": 1509322.5728, "trades": 7746, "taker_buy_base": 1042269.9, "taker_buy_quote": 603969.2812 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.576, "high": 0.586, "low": 0.566, "close": 0.577, "volume": 6405884.9, "close_time": 1758815999999, "quote_volume": 3689648.9319, "trades": 16293, "taker_buy_base": 2507257.5, "taker_buy_quote": 1443563.5813 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.578, "high": 0.579, "low": 0.553, "close": 0.565, "volume": 7888463.9, "close_time": 1758830399999, "quote_volume": 4456865.9524, "trades": 17938, "taker_buy_base": 3585544.7, "taker_buy_quote": 2026264.0371 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.565, "high": 0.567, "low": 0.555, "close": 0.56, "volume": 4062225.5, "close_time": 1758844799999, "quote_volume": 2281110.3452, "trades": 8869, "taker_buy_base": 2215761.5, "taker_buy_quote": 1244185.3184 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.56, "high": 0.571, "low": 0.559, "close": 0.569, "volume": 2639394.2, "close_time": 1758859199999, "quote_volume": 1494067.7943, "trades": 8737, "taker_buy_base": 1112521.6, "taker_buy_quote": 629799.835 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.569, "high": 0.569, "low": 0.561, "close": 0.567, "volume": 2014718.0, "close_time": 1758873599999, "quote_volume": 1138880.0427, "trades": 6141, "taker_buy_base": 901750.8, "taker_buy_quote": 509829.0915 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.566, "high": 0.568, "low": 0.555, "close": 0.561, "volume": 3181217.9, "close_time": 1758887999999, "quote_volume": 1785687.9523, "trades": 8313, "taker_buy_base": 1385687.7, "taker_buy_quote": 777700.3194 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.562, "high": 0.57, "low": 0.556, "close": 0.567, "volume": 5068367.5, "close_time": 1758902399999, "quote_volume": 2864041.8856, "trades": 14174, "taker_buy_base": 2355417.5, "taker_buy_quote": 1331593.7917 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.567, "high": 0.584, "low": 0.567, "close": 0.578, "volume": 3339720.5, "close_time": 1758916799999, "quote_volume": 1928161.3344, "trades": 8122, "taker_buy_base": 1579690.3, "taker_buy_quote": 912497.5921 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.578, "high": 0.585, "low": 0.576, "close": 0.582, "volume": 2088829.0, "close_time": 1758931199999, "quote_volume": 1214859.0743, "trades": 4819, "taker_buy_base": 1098739.2, "taker_buy_quote": 639220.1903 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.582, "high": 0.583, "low": 0.577, "close": 0.58, "volume": 1856504.9, "close_time": 1758945599999, "quote_volume": 1076373.1031, "trades": 2887, "taker_buy_base": 868680.4, "taker_buy_quote": 503568.2905 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.581, "high": 0.582, "low": 0.576, "close": 0.577, "volume": 1508620.2, "close_time": 1758959999999, "quote_volume": 874016.9924, "trades": 2848, "taker_buy_base": 538171.3, "taker_buy_quote": 311908.6297 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.577, "high": 0.578, "low": 0.571, "close": 0.575, "volume": 1885562.5, "close_time": 1758974399999, "quote_volume": 1083472.3113, "trades": 3419, "taker_buy_base": 824492.6, "taker_buy_quote": 473974.0347 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.575, "high": 0.579, "low": 0.571, "close": 0.578, "volume": 2233762.2, "close_time": 1758988799999, "quote_volume": 1286372.7011, "trades": 3609, "taker_buy_base": 1096608.6, "taker_buy_quote": 631848.1131 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.577, "high": 0.578, "low": 0.571, "close": 0.574, "volume": 1483288.7, "close_time": 1759003199999, "quote_volume": 851832.5982, "trades": 2880, "taker_buy_base": 730616.1, "taker_buy_quote": 419635.6718 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.574, "high": 0.579, "low": 0.571, "close": 0.573, "volume": 1582808.1, "close_time": 1759017599999, "quote_volume": 908738.1323, "trades": 2502, "taker_buy_base": 685645.3, "taker_buy_quote": 393703.4582 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.573, "high": 0.574, "low": 0.565, "close": 0.568, "volume": 1902262.6, "close_time": 1759031999999, "quote_volume": 1082951.9228, "trades": 3422, "taker_buy_base": 874958.2, "taker_buy_quote": 498105.2326 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.568, "high": 0.569, "low": 0.563, "close": 0.567, "volume": 1378594.4, "close_time": 1759046399999, "quote_volume": 781043.9211, "trades": 2382, "taker_buy_base": 706701.9, "taker_buy_quote": 400497.3718 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.567, "high": 0.568, "low": 0.56, "close": 0.563, "volume": 1561871.8, "close_time": 1759060799999, "quote_volume": 881600.5092, "trades": 3301, "taker_buy_base": 692281.6, "taker_buy_quote": 390725.1105 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.562, "high": 0.57, "low": 0.559, "close": 0.567, "volume": 3349183.3, "close_time": 1759075199999, "quote_volume": 1895497.8219, "trades": 5327, "taker_buy_base": 1343295.2, "taker_buy_quote": 759985.0193 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.567, "high": 0.575, "low": 0.567, "close": 0.572, "volume": 2279300.4, "close_time": 1759089599999, "quote_volume": 1299886.8147, "trades": 4785, "taker_buy_base": 1054747.8, "taker_buy_quote": 601858.8595 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.573, "high": 0.583, "low": 0.571, "close": 0.58, "volume": 2216205.5, "close_time": 1759103999999, "quote_volume": 1280273.6315, "trades": 4204, "taker_buy_base": 1125409.2, "taker_buy_quote": 650085.8111 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.58, "high": 0.58, "low": 0.573, "close": 0.577, "volume": 1736335.7, "close_time": 1759118399999, "quote_volume": 1001025.76, "trades": 3182, "taker_buy_base": 979166.1, "taker_buy_quote": 564775.3505 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.577, "high": 0.577, "low": 0.568, "close": 0.569, "volume": 4336742.9, "close_time": 1759132799999, "quote_volume": 2477008.0292, "trades": 5820, "taker_buy_base": 1926288.5, "taker_buy_quote": 1100404.0239 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.569, "high": 0.573, "low": 0.564, "close": 0.566, "volume": 2459981.5, "close_time": 1759147199999, "quote_volume": 1398183.7278, "trades": 4586, "taker_buy_base": 1213678.7, "taker_buy_quote": 690049.9546 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.566, "high": 0.582, "low": 0.561, "close": 0.574, "volume": 5995317.0, "close_time": 1759161599999, "quote_volume": 3426472.4589, "trades": 9613, "taker_buy_base": 3427359.9, "taker_buy_quote": 1958930.3548 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.574, "high": 0.577, "low": 0.567, "close": 0.576, "volume": 2139523.8, "close_time": 1759175999999, "quote_volume": 1223149.9507, "trades": 4985, "taker_buy_base": 981408.8, "taker_buy_quote": 561126.3956 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.576, "high": 0.581, "low": 0.574, "close": 0.574, "volume": 2130483.7, "close_time": 1759190399999, "quote_volume": 1231734.7783, "trades": 3963, "taker_buy_base": 911631.2, "taker_buy_quote": 527149.5991 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.574, "high": 0.577, "low": 0.564, "close": 0.564, "volume": 3185021.0, "close_time": 1759204799999, "quote_volume": 1818435.1157, "trades": 7017, "taker_buy_base": 1356808.0, "taker_buy_quote": 775398.6141 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.564, "high": 0.569, "low": 0.561, "close": 0.562, "volume": 2481451.8, "close_time": 1759219199999, "quote_volume": 1402046.2196, "trades": 5314, "taker_buy_base": 1067825.1, "taker_buy_quote": 603645.4515 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.563, "high": 0.563, "low": 0.556, "close": 0.558, "volume": 2164066.2, "close_time": 1759233599999, "quote_volume": 1210534.4455, "trades": 5835, "taker_buy_base": 991330.5, "taker_buy_quote": 554697.1303 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.558, "high": 0.562, "low": 0.551, "close": 0.556, "volume": 6114697.0, "close_time": 1759247999999, "quote_volume": 3404771.5754, "trades": 27135, "taker_buy_base": 2592005.1, "taker_buy_quote": 1443411.7496 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.556, "high": 0.558, "low": 0.539, "close": 0.553, "volume": 12285793.4, "close_time": 1759262399999, "quote_volume": 6737093.5136, "trades": 32116, "taker_buy_base": 5680068.1, "taker_buy_quote": 3116245.053 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.553, "high": 0.559, "low": 0.543, "close": 0.545, "volume": 4893609.6, "close_time": 1759276799999, "quote_volume": 2699400.4633, "trades": 22904, "taker_buy_base": 2149549.8, "taker_buy_quote": 1186772.8385 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.545, "high": 0.546, "low": 0.525, "close": 0.526, "volume": 6943401.6, "close_time": 1759291199999, "quote_volume": 3726523.8164, "trades": 22221, "taker_buy_base": 3227698.2, "taker_buy_quote": 1733223.2681 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.526, "high": 0.536, "low": 0.523, "close": 0.531, "volume": 6231681.7, "close_time": 1759305599999, "quote_volume": 3297078.7287, "trades": 21287, "taker_buy_base": 2843070.5, "taker_buy_quote": 1504900.7143 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.531, "high": 0.569, "low": 0.53, "close": 0.568, "volume": 8977413.7, "close_time": 1759319999999, "quote_volume": 5005804.6824, "trades": 30030, "taker_buy_base": 4733346.1, "taker_buy_quote": 2636993.5323 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.568, "high": 0.588, "low": 0.567, "close": 0.588, "volume": 8328209.6, "close_time": 1759334399999, "quote_volume": 4820535.183, "trades": 22057, "taker_buy_base": 4266234.6, "taker_buy_quote": 2471156.9093 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.588, "high": 0.596, "low": 0.582, "close": 0.592, "volume": 7654152.3, "close_time": 1759348799999, "quote_volume": 4509108.0935, "trades": 22543, "taker_buy_base": 3742576.2, "taker_buy_quote": 2205495.6306 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.592, "high": 0.595, "low": 0.586, "close": 0.594, "volume": 2794126.5, "close_time": 1759363199999, "quote_volume": 1649404.81, "trades": 14559, "taker_buy_base": 1308923.5, "taker_buy_quote": 773080.2545 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.594, "high": 0.601, "low": 0.592, "close": 0.597, "volume": 4219136.3, "close_time": 1759377599999, "quote_volume": 2516629.0715, "trades": 14923, "taker_buy_base": 2133337.7, "taker_buy_quote": 1272707.1052 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.597, "high": 0.6, "low": 0.592, "close": 0.593, "volume": 4010911.1, "close_time": 1759391999999, "quote_volume": 2388485.3296, "trades": 8219, "taker_buy_base": 1603982.9, "taker_buy_quote": 955486.6884 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.593, "high": 0.596, "low": 0.589, "close": 0.589, "volume": 2739382.6, "close_time": 1759406399999, "quote_volume": 1621742.1266, "trades": 6294, "taker_buy_base": 1274091.8, "taker_buy_quote": 754626.7946 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.589, "high": 0.593, "low": 0.58, "close": 0.591, "volume": 6292370.1, "close_time": 1759420799999, "quote_volume": 3697593.1362, "trades": 14730, "taker_buy_base": 3062600.5, "taker_buy_quote": 1800465.1253 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.591, "high": 0.614, "low": 0.589, "close": 0.612, "volume": 6049261.1, "close_time": 1759435199999, "quote_volume": 3642213.8177, "trades": 12830, "taker_buy_base": 3198041.9, "taker_buy_quote": 1927854.7857 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.613, "high": 0.614, "low": 0.601, "close": 0.607, "volume": 2492799.5, "close_time": 1759449599999, "quote_volume": 1508692.9035, "trades": 5767, "taker_buy_base": 1113350.1, "taker_buy_quote": 673974.8294 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.607, "high": 0.608, "low": 0.593, "close": 0.596, "volume": 3646965.9, "close_time": 1759463999999, "quote_volume": 2186477.2782, "trades": 8293, "taker_buy_base": 1812101.5, "taker_buy_quote": 1087440.61 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.596, "high": 0.603, "low": 0.593, "close": 0.595, "volume": 2921816.4, "close_time": 1759478399999, "quote_volume": 1743132.7532, "trades": 7462, "taker_buy_base": 1364038.0, "taker_buy_quote": 814195.3589 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.595, "high": 0.598, "low": 0.589, "close": 0.591, "volume": 2721206.3, "close_time": 1759492799999, "quote_volume": 1615685.5151, "trades": 7624, "taker_buy_base": 1390057.7, "taker_buy_quote": 825510.832 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.592, "high": 0.604, "low": 0.587, "close": 0.603, "volume": 5986976.8, "close_time": 1759507199999, "quote_volume": 3553505.3325, "trades": 16062, "taker_buy_base": 2463564.7, "taker_buy_quote": 1462879.2107 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.603, "high": 0.614, "low": 0.593, "close": 0.601, "volume": 5497918.0, "close_time": 1759521599999, "quote_volume": 3314909.2801, "trades": 18565, "taker_buy_base": 2607722.2, "taker_buy_quote": 1572757.1545 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.601, "high": 0.603, "low": 0.597, "close": 0.598, "volume": 1718093.2, "close_time": 1759535999999, "quote_volume": 1030112.2472, "trades": 4540, "taker_buy_base": 764771.0, "taker_buy_quote": 458771.1444 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.598, "high": 0.602, "low": 0.587, "close": 0.589, "volume": 2613152.2, "close_time": 1759550399999, "quote_volume": 1550754.325, "trades": 6959, "taker_buy_base": 1216752.7, "taker_buy_quote": 722563.8013 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.589, "high": 0.594, "low": 0.586, "close": 0.587, "volume": 2024992.3, "close_time": 1759564799999, "quote_volume": 1194608.1668, "trades": 4500, "taker_buy_base": 972454.8, "taker_buy_quote": 573884.5337 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.587, "high": 0.589, "low": 0.579, "close": 0.58, "volume": 3064269.0, "close_time": 1759579199999, "quote_volume": 1784626.6763, "trades": 15085, "taker_buy_base": 1180074.6, "taker_buy_quote": 687615.1048 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.58, "high": 0.588, "low": 0.575, "close": 0.577, "volume": 3148408.8, "close_time": 1759593599999, "quote_volume": 1831346.4398, "trades": 15644, "taker_buy_base": 1298328.1, "taker_buy_quote": 756706.0995 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.577, "high": 0.583, "low": 0.575, "close": 0.583, "volume": 2436737.8, "close_time": 1759607999999, "quote_volume": 1410489.4906, "trades": 14269, "taker_buy_base": 1134375.9, "taker_buy_quote": 657201.1944 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.584, "high": 0.588, "low": 0.581, "close": 0.588, "volume": 1480005.1, "close_time": 1759622399999, "quote_volume": 865867.0449, "trades": 9251, "taker_buy_base": 863908.7, "taker_buy_quote": 505557.0674 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.588, "high": 0.604, "low": 0.586, "close": 0.597, "volume": 4412037.6, "close_time": 1759636799999, "quote_volume": 2626828.5494, "trades": 14374, "taker_buy_base": 2298785.4, "taker_buy_quote": 1368108.7196 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.597, "high": 0.616, "low": 0.597, "close": 0.616, "volume": 4387100.7, "close_time": 1759651199999, "quote_volume": 2659867.9569, "trades": 12556, "taker_buy_base": 2310552.1, "taker_buy_quote": 1402289.3888 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.616, "high": 0.617, "low": 0.598, "close": 0.601, "volume": 4095303.0, "close_time": 1759665599999, "quote_volume": 2479058.7317, "trades": 12078, "taker_buy_base": 1839629.8, "taker_buy_quote": 1114090.462 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.6, "high": 0.603, "low": 0.594, "close": 0.599, "volume": 2471199.9, "close_time": 1759679999999, "quote_volume": 1477626.4374, "trades": 7414, "taker_buy_base": 1002988.2, "taker_buy_quote": 600135.771 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.599, "high": 0.599, "low": 0.579, "close": 0.581, "volume": 7962724.3, "close_time": 1759694399999, "quote_volume": 4680987.55, "trades": 22039, "taker_buy_base": 3984235.5, "taker_buy_quote": 2343065.8062 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.581, "high": 0.586, "low": 0.578, "close": 0.578, "volume": 3253040.4, "close_time": 1759708799999, "quote_volume": 1890622.8848, "trades": 6918, "taker_buy_base": 1744691.4, "taker_buy_quote": 1014783.4362 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.578, "high": 0.585, "low": 0.572, "close": 0.58, "volume": 3297947.8, "close_time": 1759723199999, "quote_volume": 1908209.0413, "trades": 9083, "taker_buy_base": 1478964.8, "taker_buy_quote": 856003.2862 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.58, "high": 0.583, "low": 0.575, "close": 0.579, "volume": 2415098.3, "close_time": 1759737599999, "quote_volume": 1398320.9931, "trades": 6420, "taker_buy_base": 986373.3, "taker_buy_quote": 571237.0772 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.579, "high": 0.583, "low": 0.577, "close": 0.579, "volume": 2583115.4, "close_time": 1759751999999, "quote_volume": 1497846.6362, "trades": 7209, "taker_buy_base": 1029001.7, "taker_buy_quote": 596877.837 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.578, "high": 0.592, "low": 0.578, "close": 0.588, "volume": 6459703.5, "close_time": 1759766399999, "quote_volume": 3788677.9619, "trades": 14000, "taker_buy_base": 3000302.9, "taker_buy_quote": 1759672.5664 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.589, "high": 0.597, "low": 0.584, "close": 0.596, "volume": 5798169.9, "close_time": 1759780799999, "quote_volume": 3430642.9379, "trades": 9959, "taker_buy_base": 2728070.9, "taker_buy_quote": 1615715.5018 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.596, "high": 0.599, "low": 0.582, "close": 0.584, "volume": 4037299.7, "close_time": 1759795199999, "quote_volume": 2379174.8688, "trades": 6599, "taker_buy_base": 1727402.3, "taker_buy_quote": 1018026.7959 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.584, "high": 0.589, "low": 0.576, "close": 0.579, "volume": 3822627.0, "close_time": 1759809599999, "quote_volume": 2220127.2099, "trades": 6863, "taker_buy_base": 1733880.9, "taker_buy_quote": 1007196.5738 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.578, "high": 0.582, "low": 0.572, "close": 0.575, "volume": 3748801.9, "close_time": 1759823999999, "quote_volume": 2166054.6575, "trades": 9294, "taker_buy_base": 1599038.6, "taker_buy_quote": 924058.5953 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.574, "high": 0.579, "low": 0.568, "close": 0.579, "volume": 3995420.7, "close_time": 1759838399999, "quote_volume": 2296133.8616, "trades": 7232, "taker_buy_base": 2085697.7, "taker_buy_quote": 1200166.3531 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.579, "high": 0.582, "low": 0.559, "close": 0.561, "volume": 10163902.7, "close_time": 1759852799999, "quote_volume": 5792184.1334, "trades": 17995, "taker_buy_base": 4351093.8, "taker_buy_quote": 2479431.7761 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.561, "high": 0.568, "low": 0.557, "close": 0.557, "volume": 3577950.3, "close_time": 1759867199999, "quote_volume": 2005552.0318, "trades": 9441, "taker_buy_base": 1609432.6, "taker_buy_quote": 902780.6379 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.557, "high": 0.562, "low": 0.556, "close": 0.557, "volume": 3186234.5, "close_time": 1759881599999, "quote_volume": 1779928.185, "trades": 6723, "taker_buy_base": 1457420.4, "taker_buy_quote": 814306.8702 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.558, "high": 0.564, "low": 0.55, "close": 0.555, "volume": 2914370.2, "close_time": 1759895999999, "quote_volume": 1624998.2689, "trades": 7615, "taker_buy_base": 1140230.1, "taker_buy_quote": 636907.8083 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.555, "high": 0.558, "low": 0.551, "close": 0.555, "volume": 3349268.9, "close_time": 1759910399999, "quote_volume": 1855142.4702, "trades": 7393, "taker_buy_base": 1331566.3, "taker_buy_quote": 737931.3113 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.554, "high": 0.558, "low": 0.547, "close": 0.549, "volume": 5335192.7, "close_time": 1759924799999, "quote_volume": 2948858.4396, "trades": 9018, "taker_buy_base": 2444422.0, "taker_buy_quote": 1352129.9679 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.549, "high": 0.559, "low": 0.546, "close": 0.551, "volume": 8166339.6, "close_time": 1759939199999, "quote_volume": 4497479.8509, "trades": 16403, "taker_buy_base": 3692906.4, "taker_buy_quote": 2035048.2835 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.551, "high": 0.564, "low": 0.549, "close": 0.559, "volume": 6876181.6, "close_time": 1759953599999, "quote_volume": 3837669.42, "trades": 9322, "taker_buy_base": 3636828.0, "taker_buy_quote": 2029537.8806 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.558, "high": 0.56, "low": 0.551, "close": 0.555, "volume": 4239731.2, "close_time": 1759967999999, "quote_volume": 2352546.9667, "trades": 5429, "taker_buy_base": 1893522.3, "taker_buy_quote": 1050491.5386 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.555, "high": 0.556, "low": 0.543, "close": 0.55, "volume": 3568261.4, "close_time": 1759982399999, "quote_volume": 1958048.3195, "trades": 5152, "taker_buy_base": 1631934.7, "taker_buy_quote": 896147.1117 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.55, "high": 0.552, "low": 0.535, "close": 0.537, "volume": 5911914.5, "close_time": 1759996799999, "quote_volume": 3214606.3146, "trades": 8155, "taker_buy_base": 2381027.2, "taker_buy_quote": 1296736.2929 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.537, "high": 0.538, "low": 0.524, "close": 0.528, "volume": 8722152.9, "close_time": 1760011199999, "quote_volume": 4623562.6889, "trades": 14310, "taker_buy_base": 3645798.3, "taker_buy_quote": 1934390.6435 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.529, "high": 0.535, "low": 0.502, "close": 0.504, "volume": 14593106.5, "close_time": 1760025599999, "quote_volume": 7543416.9394, "trades": 21928, "taker_buy_base": 6072467.8, "taker_buy_quote": 3144002.167 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.504, "high": 0.507, "low": 0.489, "close": 0.496, "volume": 26312631.7, "close_time": 1760039999999, "quote_volume": 13081893.3528, "trades": 34927, "taker_buy_base": 11621728.3, "taker_buy_quote": 5782064.0956 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.496, "high": 0.5, "low": 0.487, "close": 0.491, "volume": 11200197.0, "close_time": 1760054399999, "quote_volume": 5530423.2857, "trades": 17449, "taker_buy_base": 5808282.7, "taker_buy_quote": 2868668.1363 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.492, "high": 0.503, "low": 0.491, "close": 0.495, "volume": 9415952.9, "close_time": 1760068799999, "quote_volume": 4681091.1191, "trades": 17408, "taker_buy_base": 4882934.0, "taker_buy_quote": 2428393.1521 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.495, "high": 0.502, "low": 0.48, "close": 0.483, "volume": 10198146.8, "close_time": 1760083199999, "quote_volume": 5010087.2761, "trades": 15580, "taker_buy_base": 4490885.6, "taker_buy_quote": 2210781.3446 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.483, "high": 0.493, "low": 0.476, "close": 0.491, "volume": 14831593.1, "close_time": 1760097599999, "quote_volume": 7196474.5551, "trades": 20246, "taker_buy_base": 6909446.9, "taker_buy_quote": 3353946.6851 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.491, "high": 0.497, "low": 0.463, "close": 0.474, "volume": 23530406.6, "close_time": 1760111999999, "quote_volume": 11358923.5928, "trades": 32101, "taker_buy_base": 10071196.7, "taker_buy_quote": 4861572.4854 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.475, "high": 0.478, "low": 0.461, "close": 0.466, "volume": 13155898.7, "close_time": 1760126399999, "quote_volume": 6193337.4569, "trades": 24812, "taker_buy_base": 5934365.4, "taker_buy_quote": 2794982.0498 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.465, "high": 0.485, "low": 0.113, "close": 0.346, "volume": 149707911.6, "close_time": 1760140799999, "quote_volume": 47329553.5358, "trades": 288655, "taker_buy_base": 71899621.6, "taker_buy_quote": 22804264.648 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.345, "high": 0.412, "low": 0.343, "close": 0.387, "volume": 59758127.3, "close_time": 1760155199999, "quote_volume": 22546380.7819, "trades": 118291, "taker_buy_base": 33871064.4, "taker_buy_quote": 12815357.9563 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.388, "high": 0.411, "low": 0.383, "close": 0.39, "volume": 17395093.8, "close_time": 1760169599999, "quote_volume": 6830966.6853, "trades": 35760, "taker_buy_base": 8130882.6, "taker_buy_quote": 3198093.2999 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.39, "high": 0.42, "low": 0.385, "close": 0.414, "volume": 17988160.4, "close_time": 1760183999999, "quote_volume": 7269934.4534, "trades": 42437, "taker_buy_base": 9187669.6, "taker_buy_quote": 3721634.8084 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.415, "high": 0.429, "low": 0.396, "close": 0.398, "volume": 18609895.2, "close_time": 1760198399999, "quote_volume": 7612521.3759, "trades": 31347, "taker_buy_base": 8637541.8, "taker_buy_quote": 3542710.2389 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.397, "high": 0.403, "low": 0.377, "close": 0.381, "volume": 11088317.3, "close_time": 1760212799999, "quote_volume": 4336784.2909, "trades": 19462, "taker_buy_base": 4771208.2, "taker_buy_quote": 1868166.51 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.381, "high": 0.383, "low": 0.362, "close": 0.366, "volume": 17169545.0, "close_time": 1760227199999, "quote_volume": 6379535.0628, "trades": 25248, "taker_buy_base": 7750207.8, "taker_buy_quote": 2880662.7697 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.366, "high": 0.373, "low": 0.355, "close": 0.365, "volume": 18319008.6, "close_time": 1760241599999, "quote_volume": 6641953.3948, "trades": 23042, "taker_buy_base": 7759837.9, "taker_buy_quote": 2814601.3352 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.365, "high": 0.379, "low": 0.365, "close": 0.374, "volume": 9836848.0, "close_time": 1760255999999, "quote_volume": 3669101.995, "trades": 14908, "taker_buy_base": 4185390.9, "taker_buy_quote": 1561794.5557 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.373, "high": 0.375, "low": 0.364, "close": 0.374, "volume": 7906710.8, "close_time": 1760270399999, "quote_volume": 2929881.0931, "trades": 11392, "taker_buy_base": 3413603.2, "taker_buy_quote": 1266006.4345 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.374, "high": 0.396, "low": 0.367, "close": 0.394, "volume": 18790385.9, "close_time": 1760284799999, "quote_volume": 7143484.4612, "trades": 28205, "taker_buy_base": 9664868.7, "taker_buy_quote": 3677849.2685 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.393, "high": 0.405, "low": 0.386, "close": 0.398, "volume": 19118088.8, "close_time": 1760299199999, "quote_volume": 7558132.4189, "trades": 25330, "taker_buy_base": 9287287.6, "taker_buy_quote": 3672987.1131 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.398, "high": 0.401, "low": 0.376, "close": 0.378, "volume": 26490215.5, "close_time": 1760313599999, "quote_volume": 10285791.6439, "trades": 26190, "taker_buy_base": 12721335.0, "taker_buy_quote": 4941405.3441 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.379, "high": 0.386, "low": 0.369, "close": 0.371, "volume": 15618151.1, "close_time": 1760327999999, "quote_volume": 5865672.019, "trades": 20389, "taker_buy_base": 7454490.6, "taker_buy_quote": 2801229.8395 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.37, "high": 0.388, "low": 0.369, "close": 0.383, "volume": 19332137.5, "close_time": 1760342399999, "quote_volume": 7306258.4366, "trades": 27730, "taker_buy_base": 9685412.8, "taker_buy_quote": 3660622.3103 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.383, "high": 0.388, "low": 0.362, "close": 0.371, "volume": 21957508.6, "close_time": 1760356799999, "quote_volume": 8262504.8832, "trades": 26479, "taker_buy_base": 10996087.7, "taker_buy_quote": 4138388.2442 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.371, "high": 0.381, "low": 0.364, "close": 0.371, "volume": 24990745.2, "close_time": 1760371199999, "quote_volume": 9293622.7042, "trades": 32726, "taker_buy_base": 12864574.4, "taker_buy_quote": 4785910.5651 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.371, "high": 0.379, "low": 0.361, "close": 0.375, "volume": 37090790.6, "close_time": 1760385599999, "quote_volume": 13693589.3208, "trades": 42222, "taker_buy_base": 17520117.8, "taker_buy_quote": 6470247.7503 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.374, "high": 0.377, "low": 0.368, "close": 0.369, "volume": 18920138.1, "close_time": 1760399999999, "quote_volume": 7046185.917, "trades": 19518, "taker_buy_base": 8761640.5, "taker_buy_quote": 3264501.952 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.37, "high": 0.371, "low": 0.353, "close": 0.358, "volume": 19567118.9, "close_time": 1760414399999, "quote_volume": 7061403.2084, "trades": 17881, "taker_buy_base": 8859875.1, "taker_buy_quote": 3198296.4178 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.358, "high": 0.359, "low": 0.3305, "close": 0.3376, "volume": 34705536.6, "close_time": 1760428799999, "quote_volume": 11888181.67032, "trades": 53238, "taker_buy_base": 16952361.5, "taker_buy_quote": 5804007.29262 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3378, "high": 0.3453, "low": 0.3321, "close": 0.3354, "volume": 30907456.8, "close_time": 1760443199999, "quote_volume": 10456758.09399, "trades": 36267, "taker_buy_base": 15899617.9, "taker_buy_quote": 5386151.28898 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.3353, "high": 0.3362, "low": 0.3214, "close": 0.3338, "volume": 35057671.6, "close_time": 1760457599999, "quote_volume": 11530839.86195, "trades": 42859, "taker_buy_base": 16355795.9, "taker_buy_quote": 5381215.78102 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.334, "high": 0.3395, "low": 0.3133, "close": 0.3204, "volume": 48598809.2, "close_time": 1760471999999, "quote_volume": 15845097.08234, "trades": 65942, "taker_buy_base": 23012592.3, "taker_buy_quote": 7509423.82381 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.3207, "high": 0.322, "low": 0.3057, "close": 0.3145, "volume": 40309208.3, "close_time": 1760486399999, "quote_volume": 12733415.2209, "trades": 70201, "taker_buy_base": 20302781.4, "taker_buy_quote": 6413449.32567 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3145, "high": 0.3183, "low": 0.3072, "close": 0.3112, "volume": 19761689.5, "close_time": 1760500799999, "quote_volume": 6168637.184, "trades": 53929, "taker_buy_base": 8836506.5, "taker_buy_quote": 2760277.18106 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.3112, "high": 0.325, "low": 0.3097, "close": 0.3176, "volume": 28344870.8, "close_time": 1760515199999, "quote_volume": 8955452.29355, "trades": 83761, "taker_buy_base": 12798358.5, "taker_buy_quote": 4045069.3177 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3177, "high": 0.3223, "low": 0.3113, "close": 0.3152, "volume": 20520810.8, "close_time": 1760529599999, "quote_volume": 6475543.82895, "trades": 62249, "taker_buy_base": 9162889.7, "taker_buy_quote": 2892286.77002 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.3152, "high": 0.316, "low": 0.3005, "close": 0.3027, "volume": 25765570.0, "close_time": 1760543999999, "quote_volume": 7926638.76591, "trades": 76176, "taker_buy_base": 10679587.8, "taker_buy_quote": 3287466.11385 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3026, "high": 0.3071, "low": 0.297, "close": 0.2991, "volume": 24628856.2, "close_time": 1760558399999, "quote_volume": 7434893.52468, "trades": 63257, "taker_buy_base": 11583073.7, "taker_buy_quote": 3498627.91256 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.2991, "high": 0.3005, "low": 0.287, "close": 0.2905, "volume": 23600612.9, "close_time": 1760572799999, "quote_volume": 6888662.01452, "trades": 54865, "taker_buy_base": 10764322.1, "taker_buy_quote": 3141203.02517 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2905, "high": 0.298, "low": 0.2905, "close": 0.2913, "volume": 16910264.5, "close_time": 1760587199999, "quote_volume": 4967377.50733, "trades": 41657, "taker_buy_base": 7495154.0, "taker_buy_quote": 2201704.00313 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.2913, "high": 0.2984, "low": 0.2909, "close": 0.2915, "volume": 15607205.5, "close_time": 1760601599999, "quote_volume": 4592735.68136, "trades": 40774, "taker_buy_base": 7420027.3, "taker_buy_quote": 2183436.59163 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.2916, "high": 0.2972, "low": 0.2814, "close": 0.2926, "volume": 19165015.4, "close_time": 1760615999999, "quote_volume": 5584091.60608, "trades": 41483, "taker_buy_base": 8703531.2, "taker_buy_quote": 2535376.82166 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.2927, "high": 0.2992, "low": 0.2755, "close": 0.2779, "volume": 41977483.5, "close_time": 1760630399999, "quote_volume": 12195287.71524, "trades": 116426, "taker_buy_base": 18132072.1, "taker_buy_quote": 5261156.348 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.2778, "high": 0.2866, "low": 0.271, "close": 0.2736, "volume": 29228918.0, "close_time": 1760644799999, "quote_volume": 8120637.35463, "trades": 98496, "taker_buy_base": 14144780.8, "taker_buy_quote": 3931359.63348 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.2736, "high": 0.2766, "low": 0.269, "close": 0.2734, "volume": 15740173.7, "close_time": 1760659199999, "quote_volume": 4299945.22005, "trades": 47166, "taker_buy_base": 7785467.0, "taker_buy_quote": 2127612.35802 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2733, "high": 0.278, "low": 0.2727, "close": 0.2771, "volume": 11415773.0, "close_time": 1760673599999, "quote_volume": 3141253.44017, "trades": 28664, "taker_buy_base": 4694865.8, "taker_buy_quote": 1292071.32316 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.2771, "high": 0.2784, "low": 0.2579, "close": 0.2589, "volume": 27155078.5, "close_time": 1760687999999, "quote_volume": 7255327.8605, "trades": 47401, "taker_buy_base": 12494605.6, "taker_buy_quote": 3337215.11963 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.2589, "high": 0.2738, "low": 0.2532, "close": 0.269, "volume": 30311971.3, "close_time": 1760702399999, "quote_volume": 7994947.09062, "trades": 56908, "taker_buy_base": 14502832.0, "taker_buy_quote": 3823982.39152 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.269, "high": 0.2721, "low": 0.2641, "close": 0.2695, "volume": 18712037.4, "close_time": 1760716799999, "quote_volume": 5016113.39027, "trades": 46024, "taker_buy_base": 8218368.0, "taker_buy_quote": 2203568.21009 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.2696, "high": 0.2734, "low": 0.2652, "close": 0.2675, "volume": 13008264.0, "close_time": 1760731199999, "quote_volume": 3514733.65999, "trades": 32447, "taker_buy_base": 5725336.3, "taker_buy_quote": 1547931.3762 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.2675, "high": 0.2722, "low": 0.2662, "close": 0.2684, "volume": 7535334.0, "close_time": 1760745599999, "quote_volume": 2030500.46677, "trades": 17637, "taker_buy_base": 2925489.5, "taker_buy_quote": 787823.4018 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.2683, "high": 0.2727, "low": 0.2654, "close": 0.2661, "volume": 11634147.4, "close_time": 1760759999999, "quote_volume": 3125745.2411, "trades": 22790, "taker_buy_base": 4284473.9, "taker_buy_quote": 1151341.98177 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.2661, "high": 0.2664, "low": 0.2599, "close": 0.2609, "volume": 13468567.4, "close_time": 1760774399999, "quote_volume": 3537564.77679, "trades": 26002, "taker_buy_base": 5019747.0, "taker_buy_quote": 1318657.81251 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.2609, "high": 0.2668, "low": 0.2603, "close": 0.2643, "volume": 12485994.8, "close_time": 1760788799999, "quote_volume": 3282821.61147, "trades": 27170, "taker_buy_base": 5639123.4, "taker_buy_quote": 1482324.95298 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.2644, "high": 0.2646, "low": 0.2541, "close": 0.2554, "volume": 15247535.6, "close_time": 1760803199999, "quote_volume": 3932930.67186, "trades": 32182, "taker_buy_base": 6520959.6, "taker_buy_quote": 1681153.12171 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.2554, "high": 0.2614, "low": 0.2519, "close": 0.2601, "volume": 11219163.3, "close_time": 1760817599999, "quote_volume": 2881574.32493, "trades": 29097, "taker_buy_base": 5305165.6, "taker_buy_quote": 1364485.66165 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.2601, "high": 0.2645, "low": 0.2593, "close": 0.2607, "volume": 8260013.2, "close_time": 1760831999999, "quote_volume": 2159467.52224, "trades": 20376, "taker_buy_base": 4076636.3, "taker_buy_quote": 1066341.41708 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.2607, "high": 0.2635, "low": 0.2577, "close": 0.2629, "volume": 8088962.7, "close_time": 1760846399999, "quote_volume": 2105304.93524, "trades": 19899, "taker_buy_base": 3434285.7, "taker_buy_quote": 894638.78027 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.2629, "high": 0.2632, "low": 0.2551, "close": 0.2586, "volume": 7312808.6, "close_time": 1760860799999, "quote_volume": 1885516.79608, "trades": 17860, "taker_buy_base": 2661381.2, "taker_buy_quote": 685931.4331 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.2585, "high": 0.27, "low": 0.2546, "close": 0.2661, "volume": 21644646.7, "close_time": 1760875199999, "quote_volume": 5669416.32601, "trades": 59757, "taker_buy_base": 10421987.5, "taker_buy_quote": 2732471.82628 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.2661, "high": 0.3079, "low": 0.2635, "close": 0.2998, "volume": 72946434.1, "close_time": 1760889599999, "quote_volume": 21097914.28611, "trades": 165620, "taker_buy_base": 37795718.2, "taker_buy_quote": 10939949.11513 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.2999, "high": 0.3003, "low": 0.2833, "close": 0.2948, "volume": 45274450.1, "close_time": 1760903999999, "quote_volume": 13254505.1195, "trades": 113898, "taker_buy_base": 22961366.2, "taker_buy_quote": 6725038.75915 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.2948, "high": 0.2971, "low": 0.2877, "close": 0.29, "volume": 15539007.4, "close_time": 1760918399999, "quote_volume": 4528702.12162, "trades": 40218, "taker_buy_base": 7522112.1, "taker_buy_quote": 2193236.05185 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.2899, "high": 0.2946, "low": 0.2812, "close": 0.2904, "volume": 26897232.8, "close_time": 1760932799999, "quote_volume": 7727851.21899, "trades": 68221, "taker_buy_base": 12856606.0, "taker_buy_quote": 3698741.3218 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.2905, "high": 0.3006, "low": 0.2862, "close": 0.2931, "volume": 25316707.9, "close_time": 1760947199999, "quote_volume": 7427156.68458, "trades": 81174, "taker_buy_base": 12062483.9, "taker_buy_quote": 3538259.57769 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.2931, "high": 0.2939, "low": 0.2852, "close": 0.2867, "volume": 17323818.6, "close_time": 1760961599999, "quote_volume": 5004357.10681, "trades": 48557, "taker_buy_base": 7843658.2, "taker_buy_quote": 2266354.03148 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.2868, "high": 0.293, "low": 0.2834, "close": 0.2834, "volume": 26678268.6, "close_time": 1760975999999, "quote_volume": 7697120.39954, "trades": 53436, "taker_buy_base": 11969081.5, "taker_buy_quote": 3455916.34209 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.2835, "high": 0.2835, "low": 0.274, "close": 0.2766, "volume": 20403762.4, "close_time": 1760990399999, "quote_volume": 5679643.7849, "trades": 82808, "taker_buy_base": 9403412.6, "taker_buy_quote": 2616561.9877 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.2766, "high": 0.278, "low": 0.2685, "close": 0.2692, "volume": 16128304.8, "close_time": 1761004799999, "quote_volume": 4392430.67741, "trades": 60135, "taker_buy_base": 6196332.3, "taker_buy_quote": 1687110.82945 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2691, "high": 0.2699, "low": 0.262, "close": 0.2627, "volume": 16937956.8, "close_time": 1761019199999, "quote_volume": 4510774.59312, "trades": 45102, "taker_buy_base": 6886826.8, "taker_buy_quote": 1834379.21257 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.2626, "high": 0.2656, "low": 0.2574, "close": 0.2626, "volume": 23763239.0, "close_time": 1761033599999, "quote_volume": 6207932.90909, "trades": 56140, "taker_buy_base": 10968843.4, "taker_buy_quote": 2865297.12481 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.2626, "high": 0.2641, "low": 0.2585, "close": 0.2619, "volume": 12078142.6, "close_time": 1761047999999, "quote_volume": 3151377.1026, "trades": 34173, "taker_buy_base": 5807531.8, "taker_buy_quote": 1515745.85892 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.2619, "high": 0.2724, "low": 0.2599, "close": 0.2693, "volume": 32992659.2, "close_time": 1761062399999, "quote_volume": 8753707.24855, "trades": 94469, "taker_buy_base": 15948078.3, "taker_buy_quote": 4231102.16872 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.2693, "high": 0.2707, "low": 0.2552, "close": 0.2558, "volume": 30653001.0, "close_time": 1761076799999, "quote_volume": 8044394.80274, "trades": 80840, "taker_buy_base": 14518036.2, "taker_buy_quote": 3810268.89775 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.2559, "high": 0.257, "low": 0.2434, "close": 0.2439, "volume": 29703785.2, "close_time": 1761091199999, "quote_volume": 7429709.9474, "trades": 77699, "taker_buy_base": 12932207.0, "taker_buy_quote": 3236912.87652 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.2439, "high": 0.247, "low": 0.2426, "close": 0.2466, "volume": 10538503.0, "close_time": 1761105599999, "quote_volume": 2584510.28973, "trades": 35778, "taker_buy_base": 4971739.2, "taker_buy_quote": 1219368.5936 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.2466, "high": 0.2491, "low": 0.2433, "close": 0.2476, "volume": 9802779.8, "close_time": 1761119999999, "quote_volume": 2422181.30503, "trades": 30574, "taker_buy_base": 4413561.5, "taker_buy_quote": 1090746.88152 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.2476, "high": 0.2476, "low": 0.237, "close": 0.2406, "volume": 17743876.4, "close_time": 1761134399999, "quote_volume": 4275957.59552, "trades": 47894, "taker_buy_base": 8580611.4, "taker_buy_quote": 2066839.17336 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.2405, "high": 0.2474, "low": 0.2394, "close": 0.2397, "volume": 17017829.5, "close_time": 1761148799999, "quote_volume": 4120481.85018, "trades": 60931, "taker_buy_base": 7985266.9, "taker_buy_quote": 1934130.05819 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.2397, "high": 0.2434, "low": 0.2333, "close": 0.2365, "volume": 20766705.4, "close_time": 1761163199999, "quote_volume": 4952565.92258, "trades": 64749, "taker_buy_base": 9369768.4, "taker_buy_quote": 2235494.98931 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.2365, "high": 0.2376, "low": 0.2253, "close": 0.2362, "volume": 20971774.6, "close_time": 1761177599999, "quote_volume": 4866132.41757, "trades": 59126, "taker_buy_base": 9342709.2, "taker_buy_quote": 2168672.12556 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2362, "high": 0.2382, "low": 0.2336, "close": 0.2343, "volume": 5945736.0, "close_time": 1761191999999, "quote_volume": 1403594.30873, "trades": 18741, "taker_buy_base": 2392129.1, "taker_buy_quote": 565025.13002 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.2342, "high": 0.2394, "low": 0.2333, "close": 0.2384, "volume": 8209873.7, "close_time": 1761206399999, "quote_volume": 1941817.84956, "trades": 25785, "taker_buy_base": 4126480.0, "taker_buy_quote": 975979.99179 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.2385, "high": 0.2581, "low": 0.2383, "close": 0.2462, "volume": 61280066.0, "close_time": 1761220799999, "quote_volume": 15191656.61998, "trades": 107196, "taker_buy_base": 29764744.7, "taker_buy_quote": 7371745.72007 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.2462, "high": 0.2492, "low": 0.244, "close": 0.2476, "volume": 14175800.0, "close_time": 1761235199999, "quote_volume": 3499449.29679, "trades": 48369, "taker_buy_base": 6207358.6, "taker_buy_quote": 1533190.45787 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.2477, "high": 0.254, "low": 0.2475, "close": 0.2498, "volume": 14656734.7, "close_time": 1761249599999, "quote_volume": 3674933.32865, "trades": 50026, "taker_buy_base": 7664281.5, "taker_buy_quote": 1921478.19639 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.2498, "high": 0.2535, "low": 0.248, "close": 0.2517, "volume": 11120866.2, "close_time": 1761263999999, "quote_volume": 2788601.56525, "trades": 33668, "taker_buy_base": 5584342.0, "taker_buy_quote": 1400636.8676 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.2517, "high": 0.2581, "low": 0.251, "close": 0.2559, "volume": 13027790.2, "close_time": 1761278399999, "quote_volume": 3320117.20593, "trades": 34445, "taker_buy_base": 6384019.3, "taker_buy_quote": 1626813.01664 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.2558, "high": 0.2698, "low": 0.2543, "close": 0.2638, "volume": 21639603.7, "close_time": 1761292799999, "quote_volume": 5711793.53292, "trades": 59160, "taker_buy_base": 10512788.0, "taker_buy_quote": 2774471.04454 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.2638, "high": 0.2717, "low": 0.2566, "close": 0.2599, "volume": 22064003.2, "close_time": 1761307199999, "quote_volume": 5806410.92007, "trades": 58323, "taker_buy_base": 10882707.7, "taker_buy_quote": 2865305.96242 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.2599, "high": 0.2665, "low": 0.2589, "close": 0.2603, "volume": 20129955.2, "close_time": 1761321599999, "quote_volume": 5283046.93921, "trades": 70097, "taker_buy_base": 9795208.2, "taker_buy_quote": 2570628.60253 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.2602, "high": 0.2727, "low": 0.2578, "close": 0.2692, "volume": 15816751.7, "close_time": 1761335999999, "quote_volume": 4196142.88043, "trades": 51797, "taker_buy_base": 7970686.9, "taker_buy_quote": 2114972.12662 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.2692, "high": 0.2706, "low": 0.2632, "close": 0.2656, "volume": 10372677.8, "close_time": 1761350399999, "quote_volume": 2770279.68472, "trades": 30969, "taker_buy_base": 4843209.7, "taker_buy_quote": 1294373.79279 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.2655, "high": 0.2662, "low": 0.2595, "close": 0.2622, "volume": 6738236.7, "close_time": 1761364799999, "quote_volume": 1766911.40837, "trades": 19627, "taker_buy_base": 2963632.7, "taker_buy_quote": 777659.41795 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.2622, "high": 0.2644, "low": 0.2572, "close": 0.2576, "volume": 8515449.9, "close_time": 1761379199999, "quote_volume": 2211120.25722, "trades": 21709, "taker_buy_base": 3636732.9, "taker_buy_quote": 944332.83265 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.2576, "high": 0.2594, "low": 0.2544, "close": 0.2562, "volume": 7612805.1, "close_time": 1761393599999, "quote_volume": 1954825.22301, "trades": 19722, "taker_buy_base": 2963416.4, "taker_buy_quote": 760988.37954 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.2561, "high": 0.261, "low": 0.2557, "close": 0.2602, "volume": 6017418.2, "close_time": 1761407999999, "quote_volume": 1557009.12524, "trades": 20036, "taker_buy_base": 2842709.6, "taker_buy_quote": 735762.53763 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.2601, "high": 0.2633, "low": 0.259, "close": 0.2616, "volume": 8276584.6, "close_time": 1761422399999, "quote_volume": 2160057.17842, "trades": 22588, "taker_buy_base": 4143905.9, "taker_buy_quote": 1081741.1331 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.2616, "high": 0.2635, "low": 0.2585, "close": 0.2593, "volume": 7341534.8, "close_time": 1761436799999, "quote_volume": 1917054.97346, "trades": 20859, "taker_buy_base": 3378028.3, "taker_buy_quote": 882806.29104 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2594, "high": 0.2601, "low": 0.2552, "close": 0.2555, "volume": 5270335.3, "close_time": 1761451199999, "quote_volume": 1356364.77559, "trades": 18851, "taker_buy_base": 2202904.5, "taker_buy_quote": 567034.64965 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.2555, "high": 0.2638, "low": 0.2553, "close": 0.2621, "volume": 7353538.8, "close_time": 1761465599999, "quote_volume": 1915130.876, "trades": 20911, "taker_buy_base": 3782474.4, "taker_buy_quote": 984665.51728 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.2621, "high": 0.2755, "low": 0.2613, "close": 0.2751, "volume": 17043808.0, "close_time": 1761479999999, "quote_volume": 4583344.36874, "trades": 50482, "taker_buy_base": 9161240.3, "taker_buy_quote": 2463356.15793 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.2751, "high": 0.2795, "low": 0.2716, "close": 0.2748, "volume": 18605629.7, "close_time": 1761494399999, "quote_volume": 5113951.69865, "trades": 53720, "taker_buy_base": 9535491.0, "taker_buy_quote": 2622319.68674 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.2748, "high": 0.2777, "low": 0.2727, "close": 0.2775, "volume": 8906634.0, "close_time": 1761508799999, "quote_volume": 2452344.8185, "trades": 32526, "taker_buy_base": 4158055.9, "taker_buy_quote": 1145517.63489 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.2775, "high": 0.2802, "low": 0.2712, "close": 0.2792, "volume": 11070247.5, "close_time": 1761523199999, "quote_volume": 3061258.77678, "trades": 42668, "taker_buy_base": 5016543.4, "taker_buy_quote": 1387525.83652 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2791, "high": 0.282, "low": 0.2748, "close": 0.2752, "volume": 8175543.1, "close_time": 1761537599999, "quote_volume": 2284109.55303, "trades": 31555, "taker_buy_base": 3748164.6, "taker_buy_quote": 1047821.79579 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.2752, "high": 0.2789, "low": 0.2716, "close": 0.2741, "volume": 10940405.3, "close_time": 1761551999999, "quote_volume": 3008530.14573, "trades": 35937, "taker_buy_base": 5227452.3, "taker_buy_quote": 1438697.17411 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.2741, "high": 0.2768, "low": 0.2678, "close": 0.2709, "volume": 12325521.1, "close_time": 1761566399999, "quote_volume": 3343775.06459, "trades": 40188, "taker_buy_base": 5242934.8, "taker_buy_quote": 1423601.08357 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.271, "high": 0.2714, "low": 0.265, "close": 0.2697, "volume": 9083388.2, "close_time": 1761580799999, "quote_volume": 2442071.51278, "trades": 37850, "taker_buy_base": 4117430.3, "taker_buy_quote": 1107093.882 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.2698, "high": 0.2754, "low": 0.2679, "close": 0.2688, "volume": 8657023.0, "close_time": 1761595199999, "quote_volume": 2353579.72211, "trades": 32237, "taker_buy_base": 3904808.9, "taker_buy_quote": 1062723.06212 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.2688, "high": 0.2688, "low": 0.2624, "close": 0.2641, "volume": 8730909.1, "close_time": 1761609599999, "quote_volume": 2322952.9863, "trades": 31800, "taker_buy_base": 3767619.9, "taker_buy_quote": 1002533.43823 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2641, "high": 0.2654, "low": 0.261, "close": 0.2623, "volume": 7406006.2, "close_time": 1761623999999, "quote_volume": 1952069.13048, "trades": 28693, "taker_buy_base": 3184814.5, "taker_buy_quote": 839695.47864 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.2622, "high": 0.2673, "low": 0.2604, "close": 0.2652, "volume": 9804453.6, "close_time": 1761638399999, "quote_volume": 2582473.72209, "trades": 33200, "taker_buy_base": 4635497.7, "taker_buy_quote": 1221955.82298 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.2652, "high": 0.2684, "low": 0.2644, "close": 0.2648, "volume": 5764950.7, "close_time": 1761652799999, "quote_volume": 1535299.0242, "trades": 23293, "taker_buy_base": 2650927.7, "taker_buy_quote": 706093.38136 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.2648, "high": 0.2775, "low": 0.2633, "close": 0.2689, "volume": 15561750.3, "close_time": 1761667199999, "quote_volume": 4206239.55391, "trades": 59483, "taker_buy_base": 8236802.3, "taker_buy_quote": 2228487.49348 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.2688, "high": 0.2723, "low": 0.2572, "close": 0.2598, "volume": 14318315.4, "close_time": 1761681599999, "quote_volume": 3798634.00491, "trades": 47100, "taker_buy_base": 6305073.8, "taker_buy_quote": 1677071.81787 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.2598, "high": 0.2598, "low": 0.2513, "close": 0.2574, "volume": 15025464.6, "close_time": 1761695999999, "quote_volume": 3840094.04941, "trades": 50423, "taker_buy_base": 6087937.1, "taker_buy_quote": 1556087.83564 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2574, "high": 0.2596, "low": 0.2563, "close": 0.2569, "volume": 4943712.0, "close_time": 1761710399999, "quote_volume": 1274029.14985, "trades": 17881, "taker_buy_base": 2116622.6, "taker_buy_quote": 545506.39507 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.2569, "high": 0.2618, "low": 0.2568, "close": 0.2589, "volume": 6538225.8, "close_time": 1761724799999, "quote_volume": 1693740.26799, "trades": 19613, "taker_buy_base": 3072394.2, "taker_buy_quote": 796165.14484 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.2589, "high": 0.2616, "low": 0.2553, "close": 0.2606, "volume": 8174161.3, "close_time": 1761739199999, "quote_volume": 2107320.76995, "trades": 19362, "taker_buy_base": 3959517.2, "taker_buy_quote": 1020915.94095 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.2606, "high": 0.2648, "low": 0.2564, "close": 0.2584, "volume": 10184578.2, "close_time": 1761753599999, "quote_volume": 2656165.82457, "trades": 32852, "taker_buy_base": 4556276.6, "taker_buy_quote": 1188962.20621 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.2584, "high": 0.2735, "low": 0.2568, "close": 0.2683, "volume": 22753237.7, "close_time": 1761767999999, "quote_volume": 6023638.66697, "trades": 102828, "taker_buy_base": 11214667.3, "taker_buy_quote": 2970479.11004 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.2684, "high": 0.2723, "low": 0.2591, "close": 0.262, "volume": 8004464.0, "close_time": 1761782399999, "quote_volume": 2135390.59864, "trades": 27671, "taker_buy_base": 3693299.3, "taker_buy_quote": 986456.94363 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2621, "high": 0.2681, "low": 0.2605, "close": 0.2648, "volume": 4347466.0, "close_time": 1761796799999, "quote_volume": 1150345.81658, "trades": 21691, "taker_buy_base": 2451833.2, "taker_buy_quote": 648567.81749 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.2648, "high": 0.2648, "low": 0.2522, "close": 0.2599, "volume": 11293789.8, "close_time": 1761811199999, "quote_volume": 2911913.73058, "trades": 52040, "taker_buy_base": 5343416.6, "taker_buy_quote": 1377428.76796 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.2598, "high": 0.2601, "low": 0.2503, "close": 0.2506, "volume": 7971937.4, "close_time": 1761825599999, "quote_volume": 2026050.05356, "trades": 32526, "taker_buy_base": 3817166.4, "taker_buy_quote": 970753.28942 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.2507, "high": 0.2515, "low": 0.2381, "close": 0.2388, "volume": 15576778.9, "close_time": 1761839999999, "quote_volume": 3811898.83977, "trades": 70144, "taker_buy_base": 7674014.6, "taker_buy_quote": 1877706.54441 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2388, "high": 0.2419, "low": 0.231, "close": 0.2324, "volume": 15516836.9, "close_time": 1761854399999, "quote_volume": 3666251.58146, "trades": 61058, "taker_buy_base": 7881891.8, "taker_buy_quote": 1863009.46838 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2326, "high": 0.2404, "low": 0.2315, "close": 0.2404, "volume": 10663478.4, "close_time": 1761868799999, "quote_volume": 2517976.10728, "trades": 38493, "taker_buy_base": 5636882.5, "taker_buy_quote": 1330896.30812 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2403, "high": 0.2441, "low": 0.2387, "close": 0.2407, "volume": 6462133.1, "close_time": 1761883199999, "quote_volume": 1561588.03494, "trades": 26942, "taker_buy_base": 2922075.6, "taker_buy_quote": 706152.321 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.2408, "high": 0.2436, "low": 0.2387, "close": 0.2399, "volume": 5875157.9, "close_time": 1761897599999, "quote_volume": 1418576.37167, "trades": 20659, "taker_buy_base": 2796039.7, "taker_buy_quote": 675284.13899 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2398, "high": 0.2437, "low": 0.2378, "close": 0.2432, "volume": 4905172.6, "close_time": 1761911999999, "quote_volume": 1180991.44429, "trades": 18814, "taker_buy_base": 2837953.8, "taker_buy_quote": 683633.64924 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.2432, "high": 0.2443, "low": 0.2393, "close": 0.2405, "volume": 7570345.7, "close_time": 1761926399999, "quote_volume": 1829002.61827, "trades": 32006, "taker_buy_base": 3749664.3, "taker_buy_quote": 906400.91237 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2404, "high": 0.241, "low": 0.2315, "close": 0.2382, "volume": 12662795.4, "close_time": 1761940799999, "quote_volume": 2989885.44754, "trades": 44014, "taker_buy_base": 6612482.1, "taker_buy_quote": 1561531.59376 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.2381, "high": 0.2385, "low": 0.2316, "close": 0.2364, "volume": 7808633.3, "close_time": 1761955199999, "quote_volume": 1828651.71169, "trades": 30877, "taker_buy_base": 4122876.2, "taker_buy_quote": 965960.0816 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2365, "high": 0.2387, "low": 0.2321, "close": 0.2364, "volume": 6198656.2, "close_time": 1761969599999, "quote_volume": 1461853.72189, "trades": 22513, "taker_buy_base": 2758080.5, "taker_buy_quote": 650555.80641 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2363, "high": 0.2434, "low": 0.2347, "close": 0.2429, "volume": 9380895.6, "close_time": 1761983999999, "quote_volume": 2238596.52548, "trades": 29478, "taker_buy_base": 4857047.0, "taker_buy_quote": 1158745.87451 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.2429, "high": 0.2498, "low": 0.2419, "close": 0.2477, "volume": 12379883.1, "close_time": 1761998399999, "quote_volume": 3037960.0185, "trades": 43160, "taker_buy_base": 6085442.0, "taker_buy_quote": 1493758.02135 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.2476, "high": 0.252, "low": 0.2462, "close": 0.2515, "volume": 10060677.6, "close_time": 1762012799999, "quote_volume": 2505731.1487, "trades": 40012, "taker_buy_base": 4970924.2, "taker_buy_quote": 1238526.56685 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.2515, "high": 0.2622, "low": 0.2509, "close": 0.2555, "volume": 15099280.4, "close_time": 1762027199999, "quote_volume": 3880952.17144, "trades": 57127, "taker_buy_base": 7496518.1, "taker_buy_quote": 1927546.16381 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.2555, "high": 0.2603, "low": 0.2544, "close": 0.2591, "volume": 7866331.8, "close_time": 1762041599999, "quote_volume": 2018450.28959, "trades": 30355, "taker_buy_base": 3984594.9, "taker_buy_quote": 1022541.51239 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2591, "high": 0.2603, "low": 0.2555, "close": 0.2566, "volume": 4687690.9, "close_time": 1762055999999, "quote_volume": 1208413.31744, "trades": 22420, "taker_buy_base": 2077298.8, "taker_buy_quote": 535859.83565 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2565, "high": 0.2742, "low": 0.256, "close": 0.2664, "volume": 23156117.9, "close_time": 1762070399999, "quote_volume": 6194940.47975, "trades": 78032, "taker_buy_base": 12435083.3, "taker_buy_quote": 3325524.46202 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.2664, "high": 0.2669, "low": 0.259, "close": 0.2665, "volume": 11474042.3, "close_time": 1762084799999, "quote_volume": 3016967.72468, "trades": 39771, "taker_buy_base": 5672089.6, "taker_buy_quote": 1492057.89351 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2665, "high": 0.2667, "low": 0.2412, "close": 0.2447, "volume": 38544637.2, "close_time": 1762099199999, "quote_volume": 9588189.03984, "trades": 110434, "taker_buy_base": 17993001.8, "taker_buy_quote": 4468352.26894 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2447, "high": 0.246, "low": 0.2406, "close": 0.2441, "volume": 7709057.1, "close_time": 1762113599999, "quote_volume": 1878466.69614, "trades": 31805, "taker_buy_base": 3754980.0, "taker_buy_quote": 915216.64678 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2442, "high": 0.2469, "low": 0.237, "close": 0.2462, "volume": 16523168.9, "close_time": 1762127999999, "quote_volume": 3996256.06677, "trades": 45309, "taker_buy_base": 7729439.9, "taker_buy_quote": 1870128.05798 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2462, "high": 0.2462, "low": 0.2305, "close": 0.2311, "volume": 12527269.5, "close_time": 1762142399999, "quote_volume": 2969467.31799, "trades": 41847, "taker_buy_base": 4820028.0, "taker_buy_quote": 1143417.36419 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2311, "high": 0.2348, "low": 0.2266, "close": 0.2307, "volume": 16849095.3, "close_time": 1762156799999, "quote_volume": 3879703.62855, "trades": 55745, "taker_buy_base": 7796402.6, "taker_buy_quote": 1796141.02303 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2307, "high": 0.2326, "low": 0.2255, "close": 0.2277, "volume": 11461029.0, "close_time": 1762171199999, "quote_volume": 2623603.2701, "trades": 42368, "taker_buy_base": 5583575.8, "taker_buy_quote": 1278564.47795 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2277, "high": 0.2315, "low": 0.201, "close": 0.2092, "volume": 47399212.4, "close_time": 1762185599999, "quote_volume": 10367931.30938, "trades": 116290, "taker_buy_base": 22964145.6, "taker_buy_quote": 5026593.49054 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2092, "high": 0.2175, "low": 0.208, "close": 0.209, "volume": 30043642.7, "close_time": 1762199999999, "quote_volume": 6385175.25176, "trades": 79503, "taker_buy_base": 13130753.4, "taker_buy_quote": 2789044.06712 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2091, "high": 0.2101, "low": 0.2025, "close": 0.2091, "volume": 17826244.7, "close_time": 1762214399999, "quote_volume": 3683681.42389, "trades": 46983, "taker_buy_base": 8935246.1, "taker_buy_quote": 1847761.30805 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2091, "high": 0.2154, "low": 0.2086, "close": 0.2146, "volume": 9495453.8, "close_time": 1762228799999, "quote_volume": 2013749.35206, "trades": 34221, "taker_buy_base": 4852332.0, "taker_buy_quote": 1029061.99671 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.2147, "high": 0.2162, "low": 0.2033, "close": 0.2044, "volume": 15396333.3, "close_time": 1762243199999, "quote_volume": 3210218.67763, "trades": 53422, "taker_buy_base": 7062290.1, "taker_buy_quote": 1473140.12832 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2043, "high": 0.2132, "low": 0.2034, "close": 0.2089, "volume": 15831787.5, "close_time": 1762257599999, "quote_volume": 3309898.03195, "trades": 42852, "taker_buy_base": 8398305.8, "taker_buy_quote": 1756635.08843 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2089, "high": 0.2141, "low": 0.2047, "close": 0.2099, "volume": 13095572.8, "close_time": 1762271999999, "quote_volume": 2740672.09296, "trades": 50029, "taker_buy_base": 6548651.2, "taker_buy_quote": 1371358.01743 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2098, "high": 0.212, "low": 0.1956, "close": 0.2037, "volume": 28849567.5, "close_time": 1762286399999, "quote_volume": 5866572.76621, "trades": 103290, "taker_buy_base": 12846500.9, "taker_buy_quote": 2615958.93389 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2038, "high": 0.2128, "low": 0.1939, "close": 0.2116, "volume": 36387864.9, "close_time": 1762300799999, "quote_volume": 7342706.33636, "trades": 119799, "taker_buy_base": 17384863.4, "taker_buy_quote": 3514069.63896 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2117, "high": 0.2138, "low": 0.2013, "close": 0.2113, "volume": 13527475.9, "close_time": 1762315199999, "quote_volume": 2828317.82973, "trades": 53344, "taker_buy_base": 6623918.7, "taker_buy_quote": 1386158.31198 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2113, "high": 0.2141, "low": 0.2091, "close": 0.2135, "volume": 6664317.5, "close_time": 1762329599999, "quote_volume": 1411686.39455, "trades": 22258, "taker_buy_base": 3244362.2, "taker_buy_quote": 687890.45333 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2136, "high": 0.2148, "low": 0.2083, "close": 0.2146, "volume": 9233624.3, "close_time": 1762343999999, "quote_volume": 1951417.41569, "trades": 33097, "taker_buy_base": 4638607.0, "taker_buy_quote": 980876.66201 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2145, "high": 0.2204, "low": 0.2141, "close": 0.2187, "volume": 17724397.6, "close_time": 1762358399999, "quote_volume": 3850190.1111, "trades": 50149, "taker_buy_base": 8302705.6, "taker_buy_quote": 1803762.63029 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2186, "high": 0.226, "low": 0.2161, "close": 0.2216, "volume": 15434050.9, "close_time": 1762372799999, "quote_volume": 3422717.7297, "trades": 40942, "taker_buy_base": 6977279.3, "taker_buy_quote": 1546814.92443 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2216, "high": 0.2264, "low": 0.2213, "close": 0.2239, "volume": 5984230.9, "close_time": 1762387199999, "quote_volume": 1334335.2223, "trades": 17034, "taker_buy_base": 2692038.0, "taker_buy_quote": 600354.25587 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2239, "high": 0.2244, "low": 0.2178, "close": 0.2201, "volume": 6935981.0, "close_time": 1762401599999, "quote_volume": 1532700.95887, "trades": 18752, "taker_buy_base": 3142624.2, "taker_buy_quote": 694602.12085 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2201, "high": 0.2216, "low": 0.2139, "close": 0.2147, "volume": 7298175.3, "close_time": 1762415999999, "quote_volume": 1581740.3642, "trades": 17815, "taker_buy_base": 3130532.5, "taker_buy_quote": 679617.02673 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2147, "high": 0.216, "low": 0.2129, "close": 0.2152, "volume": 7748173.6, "close_time": 1762430399999, "quote_volume": 1661409.99783, "trades": 18318, "taker_buy_base": 3930416.6, "taker_buy_quote": 842854.2699 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2152, "high": 0.2204, "low": 0.2129, "close": 0.2152, "volume": 11632280.4, "close_time": 1762444799999, "quote_volume": 2516906.49594, "trades": 34507, "taker_buy_base": 5620066.4, "taker_buy_quote": 1216579.11541 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2152, "high": 0.2292, "low": 0.2107, "close": 0.225, "volume": 17096208.6, "close_time": 1762459199999, "quote_volume": 3769253.74131, "trades": 47996, "taker_buy_base": 8943931.6, "taker_buy_quote": 1967597.27507 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2249, "high": 0.2338, "low": 0.2223, "close": 0.2317, "volume": 16860940.4, "close_time": 1762473599999, "quote_volume": 3860274.21853, "trades": 37518, "taker_buy_base": 8592907.8, "taker_buy_quote": 1969034.37817 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2316, "high": 0.25, "low": 0.2308, "close": 0.2397, "volume": 48542452.2, "close_time": 1762487999999, "quote_volume": 11719901.06592, "trades": 93575, "taker_buy_base": 26045093.7, "taker_buy_quote": 6289889.51658 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2398, "high": 0.2607, "low": 0.2365, "close": 0.2595, "volume": 40138163.8, "close_time": 1762502399999, "quote_volume": 10096977.47236, "trades": 78686, "taker_buy_base": 20918591.9, "taker_buy_quote": 5258307.54566 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.2594, "high": 0.266, "low": 0.2456, "close": 0.2536, "volume": 55909177.6, "close_time": 1762516799999, "quote_volume": 14278618.6828, "trades": 109310, "taker_buy_base": 26550403.1, "taker_buy_quote": 6780981.76663 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2537, "high": 0.3624, "low": 0.2496, "close": 0.3176, "volume": 212218114.1, "close_time": 1762531199999, "quote_volume": 63145587.91227, "trades": 479244, "taker_buy_base": 111448580.8, "taker_buy_quote": 33127572.94843 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3175, "high": 0.4602, "low": 0.3095, "close": 0.3996, "volume": 249452297.4, "close_time": 1762545599999, "quote_volume": 93595552.78684, "trades": 784913, "taker_buy_base": 126835963.4, "taker_buy_quote": 47636141.54683 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3995, "high": 0.4084, "low": 0.3402, "close": 0.3657, "volume": 93719418.6, "close_time": 1762559999999, "quote_volume": 35513515.73408, "trades": 428480, "taker_buy_base": 45307234.5, "taker_buy_quote": 17183682.15969 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3656, "high": 0.3921, "low": 0.3379, "close": 0.3632, "volume": 77180085.4, "close_time": 1762574399999, "quote_volume": 28264394.18923, "trades": 317161, "taker_buy_base": 37863225.7, "taker_buy_quote": 13866941.71069 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3633, "high": 0.3871, "low": 0.3417, "close": 0.3672, "volume": 66649308.2, "close_time": 1762588799999, "quote_volume": 24119915.46122, "trades": 263098, "taker_buy_base": 32811200.7, "taker_buy_quote": 11865563.67488 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3671, "high": 0.41, "low": 0.3506, "close": 0.3827, "volume": 103140533.4, "close_time": 1762603199999, "quote_volume": 38947255.37452, "trades": 429425, "taker_buy_base": 52181583.3, "taker_buy_quote": 19714397.96448 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3827, "high": 0.3963, "low": 0.322, "close": 0.3276, "volume": 78907956.0, "close_time": 1762617599999, "quote_volume": 28828032.08912, "trades": 261055, "taker_buy_base": 37344547.8, "taker_buy_quote": 13649070.66616 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3276, "high": 0.3455, "low": 0.3244, "close": 0.3359, "volume": 47702373.7, "close_time": 1762631999999, "quote_volume": 15904789.75201, "trades": 85632, "taker_buy_base": 24140884.1, "taker_buy_quote": 8050821.93675 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3361, "high": 0.3474, "low": 0.3296, "close": 0.3408, "volume": 15370527.0, "close_time": 1762646399999, "quote_volume": 5238584.0635, "trades": 29880, "taker_buy_base": 7364657.7, "taker_buy_quote": 2511902.0881 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3408, "high": 0.3441, "low": 0.3053, "close": 0.3116, "volume": 41077681.5, "close_time": 1762660799999, "quote_volume": 13134823.24505, "trades": 67867, "taker_buy_base": 17639107.4, "taker_buy_quote": 5653955.28232 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3117, "high": 0.3146, "low": 0.2851, "close": 0.2937, "volume": 32581341.2, "close_time": 1762675199999, "quote_volume": 9703907.60598, "trades": 62892, "taker_buy_base": 14815853.5, "taker_buy_quote": 4412606.69918 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2937, "high": 0.3225, "low": 0.2843, "close": 0.3168, "volume": 42521610.3, "close_time": 1762689599999, "quote_volume": 12826941.76273, "trades": 75912, "taker_buy_base": 21767516.4, "taker_buy_quote": 6578277.76203 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3166, "high": 0.3416, "low": 0.3113, "close": 0.3273, "volume": 43027780.9, "close_time": 1762703999999, "quote_volume": 13991311.84751, "trades": 101278, "taker_buy_base": 21480794.2, "taker_buy_quote": 6989410.77889 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3273, "high": 0.3459, "low": 0.3204, "close": 0.3445, "volume": 28609169.3, "close_time": 1762718399999, "quote_volume": 9502496.95959, "trades": 61843, "taker_buy_base": 14728197.9, "taker_buy_quote": 4895249.59525 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3444, "high": 0.3595, "low": 0.3356, "close": 0.3491, "volume": 27052567.8, "close_time": 1762732799999, "quote_volume": 9365817.22589, "trades": 67018, "taker_buy_base": 12926018.4, "taker_buy_quote": 4481497.36754 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3491, "high": 0.3554, "low": 0.3291, "close": 0.3316, "volume": 27708216.3, "close_time": 1762747199999, "quote_volume": 9414432.31887, "trades": 58860, "taker_buy_base": 13580611.7, "taker_buy_quote": 4621302.02487 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3317, "high": 0.3494, "low": 0.3234, "close": 0.3484, "volume": 22026376.8, "close_time": 1762761599999, "quote_volume": 7366163.0288, "trades": 55433, "taker_buy_base": 10918458.3, "taker_buy_quote": 3654970.61199 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3482, "high": 0.3756, "low": 0.3434, "close": 0.3562, "volume": 60432771.2, "close_time": 1762775999999, "quote_volume": 21686534.94349, "trades": 135762, "taker_buy_base": 31514678.0, "taker_buy_quote": 11314561.55842 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3562, "high": 0.3612, "low": 0.3343, "close": 0.3415, "volume": 26543662.6, "close_time": 1762790399999, "quote_volume": 9206176.48783, "trades": 50691, "taker_buy_base": 11967943.4, "taker_buy_quote": 4157234.55998 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3416, "high": 0.3489, "low": 0.33, "close": 0.3437, "volume": 17742905.3, "close_time": 1762804799999, "quote_volume": 6034550.71795, "trades": 34376, "taker_buy_base": 8267084.6, "taker_buy_quote": 2814463.9615 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3436, "high": 0.3569, "low": 0.338, "close": 0.3509, "volume": 13647460.0, "close_time": 1762819199999, "quote_volume": 4733172.5711, "trades": 25662, "taker_buy_base": 6546149.7, "taker_buy_quote": 2272584.92854 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.351, "high": 0.39, "low": 0.3466, "close": 0.3793, "volume": 49831177.2, "close_time": 1762833599999, "quote_volume": 18608331.57961, "trades": 94362, "taker_buy_base": 26151419.3, "taker_buy_quote": 9762985.99351 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3792, "high": 0.3856, "low": 0.355, "close": 0.3563, "volume": 38662474.1, "close_time": 1762847999999, "quote_volume": 14268246.33009, "trades": 77925, "taker_buy_base": 19040415.1, "taker_buy_quote": 7024303.84075 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.3563, "high": 0.3739, "low": 0.3524, "close": 0.3582, "volume": 26628945.2, "close_time": 1762862399999, "quote_volume": 9661128.44907, "trades": 53047, "taker_buy_base": 13237588.8, "taker_buy_quote": 4808558.58775 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.3582, "high": 0.3723, "low": 0.3448, "close": 0.3585, "volume": 30977003.2, "close_time": 1762876799999, "quote_volume": 11030704.87664, "trades": 96820, "taker_buy_base": 15148793.5, "taker_buy_quote": 5395766.30553 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.3585, "high": 0.3639, "low": 0.3393, "close": 0.3414, "volume": 21476401.9, "close_time": 1762891199999, "quote_volume": 7559559.18383, "trades": 95431, "taker_buy_base": 9802606.6, "taker_buy_quote": 3454288.31606 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3413, "high": 0.3423, "low": 0.3283, "close": 0.3298, "volume": 16984035.2, "close_time": 1762905599999, "quote_volume": 5675059.1774, "trades": 69665, "taker_buy_base": 7444227.4, "taker_buy_quote": 2488748.29074 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3299, "high": 0.3357, "low": 0.3241, "close": 0.3301, "volume": 12625685.9, "close_time": 1762919999999, "quote_volume": 4162454.01477, "trades": 51615, "taker_buy_base": 6164177.5, "taker_buy_quote": 2033345.78564 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.3301, "high": 0.3467, "low": 0.3269, "close": 0.3425, "volume": 16747751.1, "close_time": 1762934399999, "quote_volume": 5614842.55795, "trades": 52297, "taker_buy_base": 8783488.6, "taker_buy_quote": 2948352.14974 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3425, "high": 0.3603, "low": 0.3402, "close": 0.3422, "volume": 24168883.1, "close_time": 1762948799999, "quote_volume": 8458307.13733, "trades": 75547, "taker_buy_base": 11241239.1, "taker_buy_quote": 3933176.87612 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.3422, "high": 0.3506, "low": 0.3162, "close": 0.3187, "volume": 30984827.4, "close_time": 1762963199999, "quote_volume": 10348679.95387, "trades": 99179, "taker_buy_base": 15104512.6, "taker_buy_quote": 5056359.07169 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.3187, "high": 0.3215, "low": 0.3091, "close": 0.3148, "volume": 21921133.7, "close_time": 1762977599999, "quote_volume": 6911133.69787, "trades": 79847, "taker_buy_base": 11508928.5, "taker_buy_quote": 3629522.80566 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3147, "high": 0.3213, "low": 0.3091, "close": 0.312, "volume": 8008070.0, "close_time": 1762991999999, "quote_volume": 2522399.21291, "trades": 29426, "taker_buy_base": 4232813.4, "taker_buy_quote": 1334267.21412 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.312, "high": 0.3192, "low": 0.3068, "close": 0.3132, "volume": 13685089.6, "close_time": 1763006399999, "quote_volume": 4296201.7605, "trades": 44923, "taker_buy_base": 5554516.3, "taker_buy_quote": 1743556.53222 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3133, "high": 0.3217, "low": 0.3106, "close": 0.3124, "volume": 15269255.8, "close_time": 1763020799999, "quote_volume": 4820899.04992, "trades": 50779, "taker_buy_base": 6975339.3, "taker_buy_quote": 2203656.9629 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.3123, "high": 0.3201, "low": 0.3033, "close": 0.3062, "volume": 15470430.9, "close_time": 1763035199999, "quote_volume": 4801587.45529, "trades": 43354, "taker_buy_base": 7737318.4, "taker_buy_quote": 2404161.43522 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3061, "high": 0.3147, "low": 0.2974, "close": 0.3001, "volume": 24214354.5, "close_time": 1763049599999, "quote_volume": 7409942.81351, "trades": 75855, "taker_buy_base": 12098309.4, "taker_buy_quote": 3705005.56361 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.3, "high": 0.3018, "low": 0.286, "close": 0.288, "volume": 26218799.9, "close_time": 1763063999999, "quote_volume": 7666566.59427, "trades": 90061, "taker_buy_base": 13891364.4, "taker_buy_quote": 4061996.07192 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2879, "high": 0.2945, "low": 0.2784, "close": 0.2903, "volume": 21319245.9, "close_time": 1763078399999, "quote_volume": 6084052.26203, "trades": 51134, "taker_buy_base": 10444940.0, "taker_buy_quote": 2982761.97839 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2903, "high": 0.2915, "low": 0.2826, "close": 0.2839, "volume": 7877649.9, "close_time": 1763092799999, "quote_volume": 2259755.29477, "trades": 31697, "taker_buy_base": 4223583.0, "taker_buy_quote": 1211178.72321 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2839, "high": 0.2881, "low": 0.2704, "close": 0.2839, "volume": 15038133.2, "close_time": 1763107199999, "quote_volume": 4216886.92335, "trades": 56560, "taker_buy_base": 7948443.1, "taker_buy_quote": 2232182.24167 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2839, "high": 0.2844, "low": 0.2762, "close": 0.2814, "volume": 11342937.1, "close_time": 1763121599999, "quote_volume": 3182956.35834, "trades": 33077, "taker_buy_base": 5445303.6, "taker_buy_quote": 1527841.35638 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2813, "high": 0.2861, "low": 0.2728, "close": 0.2829, "volume": 19987839.8, "close_time": 1763135999999, "quote_volume": 5577370.86147, "trades": 68000, "taker_buy_base": 9500450.9, "taker_buy_quote": 2653112.01385 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2828, "high": 0.2854, "low": 0.275, "close": 0.2821, "volume": 9411623.4, "close_time": 1763150399999, "quote_volume": 2638405.33915, "trades": 28865, "taker_buy_base": 4595233.7, "taker_buy_quote": 1289984.33824 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2821, "high": 0.2823, "low": 0.2651, "close": 0.2708, "volume": 13630580.6, "close_time": 1763164799999, "quote_volume": 3737215.0377, "trades": 35190, "taker_buy_base": 6444437.4, "taker_buy_quote": 1767165.2538 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2708, "high": 0.2865, "low": 0.2701, "close": 0.283, "volume": 13148519.3, "close_time": 1763179199999, "quote_volume": 3681132.51764, "trades": 32021, "taker_buy_base": 6588805.4, "taker_buy_quote": 1844713.13458 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2831, "high": 0.2972, "low": 0.2807, "close": 0.2882, "volume": 12950908.1, "close_time": 1763193599999, "quote_volume": 3742593.51086, "trades": 40182, "taker_buy_base": 7215571.3, "taker_buy_quote": 2086231.20827 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2881, "high": 0.2918, "low": 0.2822, "close": 0.2898, "volume": 8709123.9, "close_time": 1763207999999, "quote_volume": 2493283.08643, "trades": 31904, "taker_buy_base": 4636950.3, "taker_buy_quote": 1327857.07367 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2897, "high": 0.3036, "low": 0.2875, "close": 0.2951, "volume": 23682062.7, "close_time": 1763222399999, "quote_volume": 7056630.49346, "trades": 70498, "taker_buy_base": 12377522.2, "taker_buy_quote": 3690267.06486 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.295, "high": 0.296, "low": 0.2882, "close": 0.291, "volume": 10066529.9, "close_time": 1763236799999, "quote_volume": 2935341.76094, "trades": 34113, "taker_buy_base": 4621723.6, "taker_buy_quote": 1348485.25993 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.291, "high": 0.2912, "low": 0.2834, "close": 0.286, "volume": 7820160.8, "close_time": 1763251199999, "quote_volume": 2241369.63689, "trades": 21339, "taker_buy_base": 4168704.0, "taker_buy_quote": 1194466.02379 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.286, "high": 0.2898, "low": 0.2821, "close": 0.2868, "volume": 5156943.7, "close_time": 1763265599999, "quote_volume": 1473942.04508, "trades": 24395, "taker_buy_base": 2701234.7, "taker_buy_quote": 772107.07082 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2867, "high": 0.295, "low": 0.2828, "close": 0.2904, "volume": 5537385.9, "close_time": 1763279999999, "quote_volume": 1601422.06839, "trades": 22411, "taker_buy_base": 2762643.6, "taker_buy_quote": 799516.19441 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2905, "high": 0.2915, "low": 0.2771, "close": 0.2779, "volume": 11245703.8, "close_time": 1763294399999, "quote_volume": 3209032.89365, "trades": 29760, "taker_buy_base": 4985146.8, "taker_buy_quote": 1424351.38626 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2779, "high": 0.2819, "low": 0.2719, "close": 0.2725, "volume": 9216295.8, "close_time": 1763308799999, "quote_volume": 2560666.39672, "trades": 32231, "taker_buy_base": 4442430.3, "taker_buy_quote": 1235799.75215 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2725, "high": 0.2776, "low": 0.2643, "close": 0.2712, "volume": 16099114.7, "close_time": 1763323199999, "quote_volume": 4352050.96947, "trades": 60516, "taker_buy_base": 7564691.1, "taker_buy_quote": 2046289.33183 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2711, "high": 0.2765, "low": 0.2659, "close": 0.2736, "volume": 8693422.7, "close_time": 1763337599999, "quote_volume": 2354563.49999, "trades": 36014, "taker_buy_base": 4310967.4, "taker_buy_quote": 1169021.24437 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2736, "high": 0.282, "low": 0.2711, "close": 0.2781, "volume": 6131261.5, "close_time": 1763351999999, "quote_volume": 1705970.27275, "trades": 28157, "taker_buy_base": 3481991.0, "taker_buy_quote": 969080.13006 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2782, "high": 0.2816, "low": 0.2742, "close": 0.2815, "volume": 5221098.8, "close_time": 1763366399999, "quote_volume": 1448837.50883, "trades": 20410, "taker_buy_base": 2345652.6, "taker_buy_quote": 651450.15589 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2816, "high": 0.2829, "low": 0.2779, "close": 0.2811, "volume": 5730591.0, "close_time": 1763380799999, "quote_volume": 1609474.41992, "trades": 19197, "taker_buy_base": 2796078.1, "taker_buy_quote": 785257.02502 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2811, "high": 0.2857, "low": 0.2685, "close": 0.2751, "volume": 19627514.5, "close_time": 1763395199999, "quote_volume": 5450898.80862, "trades": 80155, "taker_buy_base": 9215009.2, "taker_buy_quote": 2560203.82911 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2751, "high": 0.2838, "low": 0.2685, "close": 0.2726, "volume": 21154245.2, "close_time": 1763409599999, "quote_volume": 5816339.92339, "trades": 82708, "taker_buy_base": 10928707.5, "taker_buy_quote": 3008009.452 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2725, "high": 0.2736, "low": 0.2616, "close": 0.2686, "volume": 13727834.3, "close_time": 1763423999999, "quote_volume": 3673918.95245, "trades": 50721, "taker_buy_base": 7146596.7, "taker_buy_quote": 1912628.32501 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2686, "high": 0.2781, "low": 0.2641, "close": 0.2757, "volume": 10510159.6, "close_time": 1763438399999, "quote_volume": 2857511.1275, "trades": 54821, "taker_buy_base": 5377627.9, "taker_buy_quote": 1463763.32582 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2758, "high": 0.2772, "low": 0.2672, "close": 0.2731, "volume": 15470849.4, "close_time": 1763452799999, "quote_volume": 4203499.19244, "trades": 58891, "taker_buy_base": 10120891.0, "taker_buy_quote": 2748906.75336 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2731, "high": 0.2837, "low": 0.273, "close": 0.2772, "volume": 14422008.8, "close_time": 1763467199999, "quote_volume": 4014020.05977, "trades": 45859, "taker_buy_base": 7602622.3, "taker_buy_quote": 2115272.91155 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2773, "high": 0.3042, "low": 0.2732, "close": 0.2995, "volume": 32915021.1, "close_time": 1763481599999, "quote_volume": 9560185.78724, "trades": 113700, "taker_buy_base": 17122625.3, "taker_buy_quote": 4970265.52724 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2995, "high": 0.3241, "low": 0.2938, "close": 0.3049, "volume": 57142537.5, "close_time": 1763495999999, "quote_volume": 17807549.97491, "trades": 169925, "taker_buy_base": 29247841.6, "taker_buy_quote": 9111440.60657 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.3049, "high": 0.311, "low": 0.298, "close": 0.3004, "volume": 14683462.6, "close_time": 1763510399999, "quote_volume": 4454554.75946, "trades": 48137, "taker_buy_base": 6434538.1, "taker_buy_quote": 1953789.92068 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.3005, "high": 0.3018, "low": 0.283, "close": 0.2882, "volume": 14756280.6, "close_time": 1763524799999, "quote_volume": 4333459.31832, "trades": 49305, "taker_buy_base": 5518501.6, "taker_buy_quote": 1624450.13908 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2881, "high": 0.2965, "low": 0.2795, "close": 0.2962, "volume": 23357327.3, "close_time": 1763539199999, "quote_volume": 6705240.0401, "trades": 63387, "taker_buy_base": 12117823.1, "taker_buy_quote": 3484756.24374 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2962, "high": 0.3061, "low": 0.2922, "close": 0.3037, "volume": 18136513.7, "close_time": 1763553599999, "quote_volume": 5408309.94553, "trades": 52454, "taker_buy_base": 10133685.7, "taker_buy_quote": 3023821.41876 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.3038, "high": 0.3114, "low": 0.2938, "close": 0.2977, "volume": 39952631.3, "close_time": 1763567999999, "quote_volume": 12060366.31731, "trades": 113859, "taker_buy_base": 19041005.2, "taker_buy_quote": 5757631.22508 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2976, "high": 0.3035, "low": 0.2874, "close": 0.2909, "volume": 34125640.7, "close_time": 1763582399999, "quote_volume": 10083011.37516, "trades": 115641, "taker_buy_base": 15465572.1, "taker_buy_quote": 4578327.69857 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.291, "high": 0.3371, "low": 0.2884, "close": 0.3303, "volume": 66829943.6, "close_time": 1763596799999, "quote_volume": 21394768.39754, "trades": 197518, "taker_buy_base": 34252607.0, "taker_buy_quote": 10958393.13307 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.3302, "high": 0.3348, "low": 0.3148, "close": 0.3167, "volume": 24550685.3, "close_time": 1763611199999, "quote_volume": 7917500.79897, "trades": 74457, "taker_buy_base": 11149196.8, "taker_buy_quote": 3597136.90774 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.3168, "high": 0.3252, "low": 0.3152, "close": 0.3214, "volume": 18387589.4, "close_time": 1763625599999, "quote_volume": 5884484.45457, "trades": 57732, "taker_buy_base": 8888741.4, "taker_buy_quote": 2845625.52462 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.3214, "high": 0.3423, "low": 0.3161, "close": 0.3305, "volume": 35240456.7, "close_time": 1763639999999, "quote_volume": 11566983.74943, "trades": 97002, "taker_buy_base": 18623886.7, "taker_buy_quote": 6115701.15175 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.3306, "high": 0.3425, "low": 0.32, "close": 0.3207, "volume": 41061529.2, "close_time": 1763654399999, "quote_volume": 13570809.80011, "trades": 148424, "taker_buy_base": 19702836.1, "taker_buy_quote": 6514399.37699 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.3207, "high": 0.3236, "low": 0.301, "close": 0.3137, "volume": 48960896.8, "close_time": 1763668799999, "quote_volume": 15152309.48329, "trades": 162025, "taker_buy_base": 23265115.5, "taker_buy_quote": 7197590.74811 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.3137, "high": 0.3288, "low": 0.3081, "close": 0.315, "volume": 19794116.9, "close_time": 1763683199999, "quote_volume": 6293274.34007, "trades": 67490, "taker_buy_base": 10303047.2, "taker_buy_quote": 3278436.49813 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.315, "high": 0.3179, "low": 0.3011, "close": 0.3031, "volume": 16813863.8, "close_time": 1763697599999, "quote_volume": 5193928.30134, "trades": 65157, "taker_buy_base": 7226349.4, "taker_buy_quote": 2233373.3573 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.303, "high": 0.3038, "low": 0.2649, "close": 0.2791, "volume": 34432240.2, "close_time": 1763711999999, "quote_volume": 9815267.61139, "trades": 115030, "taker_buy_base": 16006959.1, "taker_buy_quote": 4551059.02481 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2791, "high": 0.2948, "low": 0.276, "close": 0.2766, "volume": 31499987.7, "close_time": 1763726399999, "quote_volume": 8989213.98813, "trades": 106752, "taker_buy_base": 16380648.4, "taker_buy_quote": 4677255.31991 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2767, "high": 0.2868, "low": 0.2703, "close": 0.2751, "volume": 38327563.4, "close_time": 1763740799999, "quote_volume": 10700355.26774, "trades": 109730, "taker_buy_base": 18645286.1, "taker_buy_quote": 5206716.61104 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2751, "high": 0.2959, "low": 0.2707, "close": 0.2859, "volume": 31463883.5, "close_time": 1763755199999, "quote_volume": 8990180.04349, "trades": 88876, "taker_buy_base": 15747335.4, "taker_buy_quote": 4499978.90667 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2857, "high": 0.2957, "low": 0.278, "close": 0.2953, "volume": 18766316.6, "close_time": 1763769599999, "quote_volume": 5399328.89286, "trades": 54954, "taker_buy_base": 8994184.0, "taker_buy_quote": 2590154.60614 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2953, "high": 0.2994, "low": 0.287, "close": 0.2883, "volume": 10899283.5, "close_time": 1763783999999, "quote_volume": 3196840.32573, "trades": 40411, "taker_buy_base": 5189672.0, "taker_buy_quote": 1522821.58274 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2884, "high": 0.2895, "low": 0.2749, "close": 0.2805, "volume": 14248203.2, "close_time": 1763798399999, "quote_volume": 3989558.36749, "trades": 48995, "taker_buy_base": 6635716.8, "taker_buy_quote": 1858168.64013 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2805, "high": 0.2805, "low": 0.2658, "close": 0.2714, "volume": 16162804.7, "close_time": 1763812799999, "quote_volume": 4398102.6583, "trades": 42456, "taker_buy_base": 8433329.6, "taker_buy_quote": 2295505.95447 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2713, "high": 0.276, "low": 0.2654, "close": 0.2698, "volume": 13836082.8, "close_time": 1763827199999, "quote_volume": 3735952.34687, "trades": 41535, "taker_buy_base": 6462691.8, "taker_buy_quote": 1743927.79982 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2697, "high": 0.2735, "low": 0.2684, "close": 0.2694, "volume": 8078354.5, "close_time": 1763841599999, "quote_volume": 2186697.82066, "trades": 27453, "taker_buy_base": 3840806.8, "taker_buy_quote": 1039809.09872 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2695, "high": 0.2826, "low": 0.267, "close": 0.2793, "volume": 7858722.8, "close_time": 1763855999999, "quote_volume": 2158354.31301, "trades": 26037, "taker_buy_base": 4034847.1, "taker_buy_quote": 1108204.31924 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2793, "high": 0.2888, "low": 0.2774, "close": 0.2877, "volume": 11409891.1, "close_time": 1763870399999, "quote_volume": 3239271.32368, "trades": 35390, "taker_buy_base": 5113679.5, "taker_buy_quote": 1452156.27573 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2877, "high": 0.2925, "low": 0.2822, "close": 0.2852, "volume": 9312214.5, "close_time": 1763884799999, "quote_volume": 2667628.05431, "trades": 29496, "taker_buy_base": 5004010.3, "taker_buy_quote": 1433604.13006 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2852, "high": 0.2906, "low": 0.2801, "close": 0.2825, "volume": 9642886.6, "close_time": 1763899199999, "quote_volume": 2752257.25492, "trades": 29381, "taker_buy_base": 4802362.1, "taker_buy_quote": 1371622.67956 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2824, "high": 0.2939, "low": 0.2821, "close": 0.2891, "volume": 11705386.7, "close_time": 1763913599999, "quote_volume": 3381883.57884, "trades": 40924, "taker_buy_base": 5909217.5, "taker_buy_quote": 1707644.8427 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2891, "high": 0.2935, "low": 0.2836, "close": 0.2865, "volume": 9278647.1, "close_time": 1763927999999, "quote_volume": 2675761.00114, "trades": 32960, "taker_buy_base": 4604885.9, "taker_buy_quote": 1328535.16742 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2865, "high": 0.2884, "low": 0.2747, "close": 0.2755, "volume": 7982895.8, "close_time": 1763942399999, "quote_volume": 2249517.35114, "trades": 24250, "taker_buy_base": 3274221.8, "taker_buy_quote": 923804.23318 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2754, "high": 0.2831, "low": 0.2703, "close": 0.279, "volume": 12052624.3, "close_time": 1763956799999, "quote_volume": 3334196.61594, "trades": 36989, "taker_buy_base": 5245200.3, "taker_buy_quote": 1450291.73487 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.279, "high": 0.2838, "low": 0.2726, "close": 0.2763, "volume": 8108260.9, "close_time": 1763971199999, "quote_volume": 2253583.19143, "trades": 28364, "taker_buy_base": 3711923.9, "taker_buy_quote": 1030945.41273 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2762, "high": 0.2792, "low": 0.2685, "close": 0.2749, "volume": 11955965.3, "close_time": 1763985599999, "quote_volume": 3255271.72943, "trades": 32017, "taker_buy_base": 6361928.5, "taker_buy_quote": 1733059.271 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2749, "high": 0.2795, "low": 0.2699, "close": 0.2778, "volume": 11639670.2, "close_time": 1763999999999, "quote_volume": 3194550.60239, "trades": 43855, "taker_buy_base": 5888363.8, "taker_buy_quote": 1617504.97264 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2778, "high": 0.2889, "low": 0.2761, "close": 0.2849, "volume": 15984177.3, "close_time": 1764014399999, "quote_volume": 4526861.3151, "trades": 46193, "taker_buy_base": 8165644.2, "taker_buy_quote": 2314565.08669 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.285, "high": 0.2889, "low": 0.2762, "close": 0.2771, "volume": 10980954.2, "close_time": 1764028799999, "quote_volume": 3111599.61176, "trades": 27058, "taker_buy_base": 5195215.8, "taker_buy_quote": 1474169.24283 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2772, "high": 0.2792, "low": 0.2727, "close": 0.2759, "volume": 7185337.5, "close_time": 1764043199999, "quote_volume": 1984817.35607, "trades": 20447, "taker_buy_base": 3456906.5, "taker_buy_quote": 954829.25068 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2759, "high": 0.2835, "low": 0.2745, "close": 0.2765, "volume": 11224925.7, "close_time": 1764057599999, "quote_volume": 3128822.24485, "trades": 25162, "taker_buy_base": 6381584.2, "taker_buy_quote": 1779331.96371 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2764, "high": 0.2786, "low": 0.2712, "close": 0.2735, "volume": 10797239.6, "close_time": 1764071999999, "quote_volume": 2958959.10226, "trades": 24109, "taker_buy_base": 5170862.7, "taker_buy_quote": 1418097.60618 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2736, "high": 0.2761, "low": 0.26, "close": 0.268, "volume": 20789872.6, "close_time": 1764086399999, "quote_volume": 5570728.61744, "trades": 52731, "taker_buy_base": 9466393.6, "taker_buy_quote": 2537091.72421 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2681, "high": 0.2734, "low": 0.2632, "close": 0.267, "volume": 15908889.5, "close_time": 1764100799999, "quote_volume": 4278393.41731, "trades": 41368, "taker_buy_base": 7759890.8, "taker_buy_quote": 2086370.47164 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.267, "high": 0.282, "low": 0.2663, "close": 0.2797, "volume": 9564468.0, "close_time": 1764115199999, "quote_volume": 2621163.68286, "trades": 28118, "taker_buy_base": 4534286.9, "taker_buy_quote": 1242831.45123 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2797, "high": 0.2842, "low": 0.2736, "close": 0.2744, "volume": 8119989.9, "close_time": 1764129599999, "quote_volume": 2264571.82425, "trades": 29135, "taker_buy_base": 3610295.4, "taker_buy_quote": 1008643.06341 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2745, "high": 0.2795, "low": 0.272, "close": 0.2775, "volume": 7423403.2, "close_time": 1764143999999, "quote_volume": 2048491.16489, "trades": 18641, "taker_buy_base": 3763597.3, "taker_buy_quote": 1039152.8652 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2774, "high": 0.2774, "low": 0.2616, "close": 0.264, "volume": 14779294.9, "close_time": 1764158399999, "quote_volume": 3942017.14772, "trades": 38365, "taker_buy_base": 7143285.2, "taker_buy_quote": 1902052.93567 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.264, "high": 0.2679, "low": 0.2516, "close": 0.2538, "volume": 25742089.2, "close_time": 1764172799999, "quote_volume": 6700876.01184, "trades": 67769, "taker_buy_base": 12965092.9, "taker_buy_quote": 3375911.11252 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2538, "high": 0.2709, "low": 0.2538, "close": 0.2675, "volume": 27043672.3, "close_time": 1764187199999, "quote_volume": 7131426.20665, "trades": 66515, "taker_buy_base": 13799749.8, "taker_buy_quote": 3635407.59997 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2674, "high": 0.273, "low": 0.265, "close": 0.2672, "volume": 12078268.7, "close_time": 1764201599999, "quote_volume": 3247299.51716, "trades": 27688, "taker_buy_base": 5687211.7, "taker_buy_quote": 1529444.57071 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2671, "high": 0.2704, "low": 0.263, "close": 0.2642, "volume": 11054166.5, "close_time": 1764215999999, "quote_volume": 2955788.60272, "trades": 24435, "taker_buy_base": 5483340.2, "taker_buy_quote": 1466972.7398 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2642, "high": 0.2677, "low": 0.2637, "close": 0.2658, "volume": 5246905.4, "close_time": 1764230399999, "quote_volume": 1395090.46979, "trades": 13703, "taker_buy_base": 2463830.3, "taker_buy_quote": 655194.13328 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2658, "high": 0.271, "low": 0.2636, "close": 0.2652, "volume": 9291966.4, "close_time": 1764244799999, "quote_volume": 2479626.35013, "trades": 17007, "taker_buy_base": 4425506.4, "taker_buy_quote": 1181697.02943 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2652, "high": 0.2697, "low": 0.2642, "close": 0.269, "volume": 7878416.6, "close_time": 1764259199999, "quote_volume": 2102448.70385, "trades": 17098, "taker_buy_base": 4362780.8, "taker_buy_quote": 1164429.90629 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2689, "high": 0.2707, "low": 0.2667, "close": 0.2682, "volume": 6753226.6, "close_time": 1764273599999, "quote_volume": 1814736.77546, "trades": 14992, "taker_buy_base": 3405537.4, "taker_buy_quote": 915248.71584 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2682, "high": 0.2714, "low": 0.2608, "close": 0.2628, "volume": 10833337.6, "close_time": 1764287999999, "quote_volume": 2899252.181, "trades": 20139, "taker_buy_base": 5000264.9, "taker_buy_quote": 1340674.93596 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2628, "high": 0.2643, "low": 0.2577, "close": 0.2604, "volume": 8456220.6, "close_time": 1764302399999, "quote_volume": 2201570.63677, "trades": 22433, "taker_buy_base": 3997934.0, "taker_buy_quote": 1041130.62557 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2604, "high": 0.2643, "low": 0.2595, "close": 0.2634, "volume": 5407860.5, "close_time": 1764316799999, "quote_volume": 1415930.46575, "trades": 12900, "taker_buy_base": 2685877.4, "taker_buy_quote": 703250.68039 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2635, "high": 0.2806, "low": 0.2635, "close": 0.2718, "volume": 24629862.4, "close_time": 1764331199999, "quote_volume": 6741251.4347, "trades": 61821, "taker_buy_base": 12622633.9, "taker_buy_quote": 3455640.96528 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2719, "high": 0.2805, "low": 0.2717, "close": 0.2748, "volume": 15147998.6, "close_time": 1764345599999, "quote_volume": 4173090.2168, "trades": 40164, "taker_buy_base": 7530277.7, "taker_buy_quote": 2075538.50823 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2749, "high": 0.2751, "low": 0.2637, "close": 0.2682, "volume": 12529079.9, "close_time": 1764359999999, "quote_volume": 3363341.90428, "trades": 30997, "taker_buy_base": 5881847.2, "taker_buy_quote": 1579113.02133 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2681, "high": 0.2708, "low": 0.2637, "close": 0.2671, "volume": 5354868.0, "close_time": 1764374399999, "quote_volume": 1431210.00076, "trades": 14454, "taker_buy_base": 2409065.5, "taker_buy_quote": 644081.53898 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2671, "high": 0.2725, "low": 0.2666, "close": 0.2719, "volume": 3926695.2, "close_time": 1764388799999, "quote_volume": 1059692.96654, "trades": 10985, "taker_buy_base": 2111943.2, "taker_buy_quote": 570035.61198 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2718, "high": 0.2776, "low": 0.2694, "close": 0.2706, "volume": 9429795.3, "close_time": 1764403199999, "quote_volume": 2581110.56291, "trades": 20614, "taker_buy_base": 4724184.2, "taker_buy_quote": 1293064.78088 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2706, "high": 0.271, "low": 0.265, "close": 0.2673, "volume": 6197915.9, "close_time": 1764417599999, "quote_volume": 1659270.44026, "trades": 13946, "taker_buy_base": 2693793.3, "taker_buy_quote": 721146.75353 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2673, "high": 0.2674, "low": 0.2611, "close": 0.2637, "volume": 7409265.1, "close_time": 1764431999999, "quote_volume": 1951489.55283, "trades": 17115, "taker_buy_base": 3389751.9, "taker_buy_quote": 892942.23386 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2638, "high": 0.2638, "low": 0.2576, "close": 0.259, "volume": 8331902.6, "close_time": 1764446399999, "quote_volume": 2167453.03215, "trades": 22677, "taker_buy_base": 3775522.2, "taker_buy_quote": 981845.79176 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2589, "high": 0.2622, "low": 0.2565, "close": 0.2595, "volume": 3875773.0, "close_time": 1764460799999, "quote_volume": 1006661.19906, "trades": 13724, "taker_buy_base": 1714969.8, "taker_buy_quote": 445766.84633 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2596, "high": 0.2615, "low": 0.2546, "close": 0.2572, "volume": 4328229.0, "close_time": 1764475199999, "quote_volume": 1115761.84148, "trades": 15502, "taker_buy_base": 1629717.2, "taker_buy_quote": 420195.43193 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2573, "high": 0.2588, "low": 0.2541, "close": 0.2578, "volume": 4767087.9, "close_time": 1764489599999, "quote_volume": 1221396.38279, "trades": 17450, "taker_buy_base": 1896613.5, "taker_buy_quote": 486081.80528 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2579, "high": 0.2593, "low": 0.2554, "close": 0.2558, "volume": 4743859.7, "close_time": 1764503999999, "quote_volume": 1219967.8787, "trades": 12270, "taker_buy_base": 2818971.1, "taker_buy_quote": 725040.37152 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2558, "high": 0.2605, "low": 0.2545, "close": 0.2582, "volume": 4646364.6, "close_time": 1764518399999, "quote_volume": 1198424.20225, "trades": 16366, "taker_buy_base": 2292227.5, "taker_buy_quote": 591119.75404 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2583, "high": 0.2654, "low": 0.2582, "close": 0.2607, "volume": 5370907.9, "close_time": 1764532799999, "quote_volume": 1407580.763, "trades": 17004, "taker_buy_base": 2719415.4, "taker_buy_quote": 712284.43664 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2607, "high": 0.2667, "low": 0.2554, "close": 0.2559, "volume": 6077321.6, "close_time": 1764547199999, "quote_volume": 1591443.18358, "trades": 16880, "taker_buy_base": 2860631.6, "taker_buy_quote": 749353.45109 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2558, "high": 0.2565, "low": 0.2277, "close": 0.2289, "volume": 31869419.1, "close_time": 1764561599999, "quote_volume": 7590455.11158, "trades": 80552, "taker_buy_base": 13835152.2, "taker_buy_quote": 3290225.60759 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2288, "high": 0.2331, "low": 0.2251, "close": 0.231, "volume": 13589348.6, "close_time": 1764575999999, "quote_volume": 3113884.35488, "trades": 25120, "taker_buy_base": 7147622.9, "taker_buy_quote": 1638172.59109 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2309, "high": 0.2344, "low": 0.2282, "close": 0.2284, "volume": 8949763.5, "close_time": 1764590399999, "quote_volume": 2075405.22059, "trades": 20740, "taker_buy_base": 4248737.2, "taker_buy_quote": 986312.98957 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2285, "high": 0.2325, "low": 0.2251, "close": 0.2296, "volume": 13876133.3, "close_time": 1764604799999, "quote_volume": 3172192.07775, "trades": 37839, "taker_buy_base": 6557303.5, "taker_buy_quote": 1498108.81323 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2296, "high": 0.2314, "low": 0.2256, "close": 0.2285, "volume": 7371446.5, "close_time": 1764619199999, "quote_volume": 1682974.68453, "trades": 19008, "taker_buy_base": 3831197.7, "taker_buy_quote": 874880.62077 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2286, "high": 0.2333, "low": 0.2286, "close": 0.2311, "volume": 6697705.9, "close_time": 1764633599999, "quote_volume": 1548425.72784, "trades": 16557, "taker_buy_base": 3505611.3, "taker_buy_quote": 810593.04323 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2312, "high": 0.2348, "low": 0.2268, "close": 0.2294, "volume": 3782083.8, "close_time": 1764647999999, "quote_volume": 870796.91852, "trades": 14270, "taker_buy_base": 1570797.5, "taker_buy_quote": 362200.2635 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2293, "high": 0.2304, "low": 0.2275, "close": 0.2292, "volume": 3293312.0, "close_time": 1764662399999, "quote_volume": 753173.44374, "trades": 9142, "taker_buy_base": 1599696.3, "taker_buy_quote": 365907.86031 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2292, "high": 0.2298, "low": 0.2255, "close": 0.229, "volume": 6309715.7, "close_time": 1764676799999, "quote_volume": 1436368.07757, "trades": 15777, "taker_buy_base": 2950436.9, "taker_buy_quote": 671614.65872 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.229, "high": 0.2646, "low": 0.2266, "close": 0.2634, "volume": 38669657.1, "close_time": 1764691199999, "quote_volume": 9542002.29699, "trades": 105024, "taker_buy_base": 21099216.4, "taker_buy_quote": 5200810.90665 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2635, "high": 0.2698, "low": 0.2603, "close": 0.2609, "volume": 30098656.2, "close_time": 1764705599999, "quote_volume": 7946927.13388, "trades": 85612, "taker_buy_base": 15600738.6, "taker_buy_quote": 4119362.73004 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2609, "high": 0.2618, "low": 0.253, "close": 0.2557, "volume": 13896925.9, "close_time": 1764719999999, "quote_volume": 3568363.66625, "trades": 40327, "taker_buy_base": 6394097.1, "taker_buy_quote": 1641887.94967 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2558, "high": 0.2592, "low": 0.254, "close": 0.2577, "volume": 8963228.0, "close_time": 1764734399999, "quote_volume": 2299490.32223, "trades": 25887, "taker_buy_base": 5136754.1, "taker_buy_quote": 1318120.05218 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2576, "high": 0.268, "low": 0.2573, "close": 0.2636, "volume": 11144743.3, "close_time": 1764748799999, "quote_volume": 2936906.70228, "trades": 29883, "taker_buy_base": 5567151.7, "taker_buy_quote": 1467605.77244 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2637, "high": 0.2659, "low": 0.2609, "close": 0.2649, "volume": 8670691.0, "close_time": 1764763199999, "quote_volume": 2286949.44572, "trades": 27307, "taker_buy_base": 5135092.6, "taker_buy_quote": 1355032.43636 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2648, "high": 0.272, "low": 0.2552, "close": 0.2618, "volume": 33032658.1, "close_time": 1764777599999, "quote_volume": 8678303.15863, "trades": 77730, "taker_buy_base": 16579767.5, "taker_buy_quote": 4362712.87957 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2619, "high": 0.2658, "low": 0.259, "close": 0.2609, "volume": 10652931.5, "close_time": 1764791999999, "quote_volume": 2795622.85341, "trades": 26251, "taker_buy_base": 5019135.4, "taker_buy_quote": 1317381.54208 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2608, "high": 0.2658, "low": 0.259, "close": 0.2612, "volume": 7875756.8, "close_time": 1764806399999, "quote_volume": 2066462.34463, "trades": 22772, "taker_buy_base": 4251183.7, "taker_buy_quote": 1115121.29873 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2613, "high": 0.2644, "low": 0.2584, "close": 0.2589, "volume": 6063769.3, "close_time": 1764820799999, "quote_volume": 1581593.28154, "trades": 16705, "taker_buy_base": 2750174.5, "taker_buy_quote": 717394.18884 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2588, "high": 0.2605, "low": 0.2559, "close": 0.2591, "volume": 5503395.2, "close_time": 1764835199999, "quote_volume": 1421151.1524, "trades": 13488, "taker_buy_base": 2665739.6, "taker_buy_quote": 688525.22537 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2592, "high": 0.2633, "low": 0.2577, "close": 0.2606, "volume": 4875095.0, "close_time": 1764849599999, "quote_volume": 1268436.02179, "trades": 15221, "taker_buy_base": 2492946.7, "taker_buy_quote": 648709.41693 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2607, "high": 0.2613, "low": 0.2491, "close": 0.2553, "volume": 15873597.3, "close_time": 1764863999999, "quote_volume": 4044554.03138, "trades": 38915, "taker_buy_base": 6861884.2, "taker_buy_quote": 1744969.40671 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2552, "high": 0.2565, "low": 0.2453, "close": 0.2503, "volume": 10517633.0, "close_time": 1764878399999, "quote_volume": 2644341.40369, "trades": 24200, "taker_buy_base": 5080876.0, "taker_buy_quote": 1276737.91582 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2503, "high": 0.2528, "low": 0.2488, "close": 0.2495, "volume": 4456171.9, "close_time": 1764892799999, "quote_volume": 1117041.71545, "trades": 10333, "taker_buy_base": 2204566.3, "taker_buy_quote": 552938.85169 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2495, "high": 0.2525, "low": 0.2473, "close": 0.2478, "volume": 3727347.7, "close_time": 1764907199999, "quote_volume": 931345.23911, "trades": 11294, "taker_buy_base": 1828357.7, "taker_buy_quote": 456925.711 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2477, "high": 0.2521, "low": 0.2454, "close": 0.2513, "volume": 5493831.4, "close_time": 1764921599999, "quote_volume": 1363109.01778, "trades": 11359, "taker_buy_base": 3322807.1, "taker_buy_quote": 824938.16498 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2512, "high": 0.2515, "low": 0.2412, "close": 0.2424, "volume": 6814125.2, "close_time": 1764935999999, "quote_volume": 1672024.6088, "trades": 14561, "taker_buy_base": 3170504.2, "taker_buy_quote": 777581.46757 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2424, "high": 0.2439, "low": 0.2342, "close": 0.2367, "volume": 16150643.0, "close_time": 1764950399999, "quote_volume": 3868514.93541, "trades": 35697, "taker_buy_base": 7447587.4, "taker_buy_quote": 1785002.2064 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2367, "high": 0.2368, "low": 0.2238, "close": 0.2293, "volume": 21088548.5, "close_time": 1764964799999, "quote_volume": 4833528.48052, "trades": 38732, "taker_buy_base": 10686656.5, "taker_buy_quote": 2449548.81183 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2292, "high": 0.2362, "low": 0.2284, "close": 0.2346, "volume": 6770764.8, "close_time": 1764979199999, "quote_volume": 1562589.10638, "trades": 20563, "taker_buy_base": 3863555.5, "taker_buy_quote": 892266.68442 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2347, "high": 0.2362, "low": 0.2316, "close": 0.2348, "volume": 2951006.3, "close_time": 1764993599999, "quote_volume": 690539.17081, "trades": 8303, "taker_buy_base": 1379829.2, "taker_buy_quote": 322937.04558 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2348, "high": 0.2377, "low": 0.2333, "close": 0.2365, "volume": 3092705.8, "close_time": 1765007999999, "quote_volume": 728286.68225, "trades": 8212, "taker_buy_base": 1453699.7, "taker_buy_quote": 342300.51793 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2366, "high": 0.2371, "low": 0.2329, "close": 0.2352, "volume": 3790545.9, "close_time": 1765022399999, "quote_volume": 890862.46545, "trades": 11309, "taker_buy_base": 1690226.6, "taker_buy_quote": 397419.30315 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2352, "high": 0.2386, "low": 0.2343, "close": 0.2344, "volume": 4796989.8, "close_time": 1765036799999, "quote_volume": 1132943.9163, "trades": 11043, "taker_buy_base": 2121953.6, "taker_buy_quote": 501259.34261 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2344, "high": 0.238, "low": 0.2337, "close": 0.2346, "volume": 5928043.5, "close_time": 1765051199999, "quote_volume": 1398687.10058, "trades": 12431, "taker_buy_base": 2512136.6, "taker_buy_quote": 593131.86341 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2346, "high": 0.2371, "low": 0.2325, "close": 0.2353, "volume": 2524437.8, "close_time": 1765065599999, "quote_volume": 592717.16844, "trades": 7984, "taker_buy_base": 1223329.1, "taker_buy_quote": 287407.0842 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2354, "high": 0.237, "low": 0.2345, "close": 0.2353, "volume": 1939197.8, "close_time": 1765079999999, "quote_volume": 456785.34912, "trades": 6206, "taker_buy_base": 870326.5, "taker_buy_quote": 205014.21983 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2353, "high": 0.2358, "low": 0.2319, "close": 0.2324, "volume": 2589154.7, "close_time": 1765094399999, "quote_volume": 605466.04121, "trades": 6823, "taker_buy_base": 1185915.1, "taker_buy_quote": 277403.91767 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2323, "high": 0.2331, "low": 0.2293, "close": 0.2309, "volume": 3995648.7, "close_time": 1765108799999, "quote_volume": 921888.1333, "trades": 9189, "taker_buy_base": 1919166.1, "taker_buy_quote": 442936.90598 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2309, "high": 0.2344, "low": 0.2241, "close": 0.234, "volume": 14648222.0, "close_time": 1765123199999, "quote_volume": 3358462.96667, "trades": 28602, "taker_buy_base": 6659273.0, "taker_buy_quote": 1525754.34175 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.234, "high": 0.2541, "low": 0.2305, "close": 0.2502, "volume": 27839999.7, "close_time": 1765137599999, "quote_volume": 6820777.23794, "trades": 60575, "taker_buy_base": 13584257.5, "taker_buy_quote": 3329550.01855 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2503, "high": 0.2521, "low": 0.2333, "close": 0.236, "volume": 12926161.9, "close_time": 1765151999999, "quote_volume": 3118558.84025, "trades": 30238, "taker_buy_base": 5883016.0, "taker_buy_quote": 1419005.56165 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2361, "high": 0.2406, "low": 0.2335, "close": 0.2383, "volume": 7040769.5, "close_time": 1765166399999, "quote_volume": 1666787.88041, "trades": 15758, "taker_buy_base": 3789946.1, "taker_buy_quote": 896853.91688 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2383, "high": 0.2438, "low": 0.2383, "close": 0.2432, "volume": 8928944.9, "close_time": 1765180799999, "quote_volume": 2157828.43687, "trades": 20045, "taker_buy_base": 4345255.3, "taker_buy_quote": 1050301.42087 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2433, "high": 0.2488, "low": 0.2398, "close": 0.2405, "volume": 7540058.6, "close_time": 1765195199999, "quote_volume": 1838401.01849, "trades": 16691, "taker_buy_base": 3647915.3, "taker_buy_quote": 889465.0498 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2405, "high": 0.2431, "low": 0.2348, "close": 0.2374, "volume": 13334277.6, "close_time": 1765209599999, "quote_volume": 3184464.94638, "trades": 26374, "taker_buy_base": 6666399.2, "taker_buy_quote": 1592774.79559 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2374, "high": 0.2419, "low": 0.2352, "close": 0.2371, "volume": 9109345.0, "close_time": 1765223999999, "quote_volume": 2168562.14406, "trades": 17093, "taker_buy_base": 4993159.3, "taker_buy_quote": 1188796.81797 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2371, "high": 0.2445, "low": 0.2371, "close": 0.2403, "volume": 6199270.9, "close_time": 1765238399999, "quote_volume": 1495258.05114, "trades": 14127, "taker_buy_base": 2971296.9, "taker_buy_quote": 716824.4121 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2404, "high": 0.2424, "low": 0.2362, "close": 0.2397, "volume": 4143952.2, "close_time": 1765252799999, "quote_volume": 989520.17953, "trades": 8109, "taker_buy_base": 1974019.5, "taker_buy_quote": 471346.8982 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2397, "high": 0.2406, "low": 0.2356, "close": 0.2396, "volume": 3981642.1, "close_time": 1765267199999, "quote_volume": 947505.64665, "trades": 8690, "taker_buy_base": 1891170.0, "taker_buy_quote": 449977.77109 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2396, "high": 0.2406, "low": 0.2363, "close": 0.24, "volume": 4887211.5, "close_time": 1765281599999, "quote_volume": 1165305.48231, "trades": 9378, "taker_buy_base": 2475765.3, "taker_buy_quote": 590453.07675 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2399, "high": 0.254, "low": 0.2393, "close": 0.2532, "volume": 15985791.5, "close_time": 1765295999999, "quote_volume": 3946441.07256, "trades": 35719, "taker_buy_base": 7802612.5, "taker_buy_quote": 1923558.19427 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2533, "high": 0.2688, "low": 0.2533, "close": 0.2616, "volume": 37339242.9, "close_time": 1765310399999, "quote_volume": 9776053.919, "trades": 98914, "taker_buy_base": 18737181.4, "taker_buy_quote": 4908422.2558 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2615, "high": 0.266, "low": 0.2557, "close": 0.2634, "volume": 12727490.0, "close_time": 1765324799999, "quote_volume": 3323657.31991, "trades": 31025, "taker_buy_base": 5695483.2, "taker_buy_quote": 1488002.12844 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2633, "high": 0.2643, "low": 0.2584, "close": 0.2596, "volume": 5821094.3, "close_time": 1765339199999, "quote_volume": 1519531.15094, "trades": 18821, "taker_buy_base": 2638379.7, "taker_buy_quote": 688658.29074 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2595, "high": 0.2657, "low": 0.259, "close": 0.2644, "volume": 7598162.4, "close_time": 1765353599999, "quote_volume": 1988489.22804, "trades": 17935, "taker_buy_base": 3576431.5, "taker_buy_quote": 936135.21197 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2644, "high": 0.2658, "low": 0.2566, "close": 0.2604, "volume": 11458136.3, "close_time": 1765367999999, "quote_volume": 3005336.24278, "trades": 31071, "taker_buy_base": 5213159.8, "taker_buy_quote": 1368057.48238 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2604, "high": 0.2615, "low": 0.2563, "close": 0.2583, "volume": 8123359.3, "close_time": 1765382399999, "quote_volume": 2104116.94301, "trades": 19539, "taker_buy_base": 3661958.4, "taker_buy_quote": 948912.64567 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2583, "high": 0.2674, "low": 0.2562, "close": 0.264, "volume": 16796864.2, "close_time": 1765396799999, "quote_volume": 4398792.40573, "trades": 50078, "taker_buy_base": 8306019.8, "taker_buy_quote": 2175390.52768 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2641, "high": 0.2719, "low": 0.2522, "close": 0.2525, "volume": 17085902.6, "close_time": 1765411199999, "quote_volume": 4468124.46837, "trades": 45483, "taker_buy_base": 7911801.7, "taker_buy_quote": 2072177.22213 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2525, "high": 0.2529, "low": 0.2328, "close": 0.2356, "volume": 21284582.3, "close_time": 1765425599999, "quote_volume": 5106845.41291, "trades": 32784, "taker_buy_base": 9815821.2, "taker_buy_quote": 2349811.95893 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2356, "high": 0.2432, "low": 0.2345, "close": 0.242, "volume": 9726391.6, "close_time": 1765439999999, "quote_volume": 2335673.50806, "trades": 17086, "taker_buy_base": 4666552.3, "taker_buy_quote": 1121813.44548 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2421, "high": 0.2433, "low": 0.2385, "close": 0.2415, "volume": 6589816.4, "close_time": 1765454399999, "quote_volume": 1584226.97542, "trades": 15996, "taker_buy_base": 3333445.3, "taker_buy_quote": 801518.70634 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2415, "high": 0.243, "low": 0.2364, "close": 0.2388, "volume": 8520396.4, "close_time": 1765468799999, "quote_volume": 2043669.27253, "trades": 18744, "taker_buy_base": 3990608.2, "taker_buy_quote": 957065.43084 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2387, "high": 0.2439, "low": 0.2371, "close": 0.2393, "volume": 10789418.1, "close_time": 1765483199999, "quote_volume": 2595592.48928, "trades": 16980, "taker_buy_base": 5445153.3, "taker_buy_quote": 1309957.34989 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2392, "high": 0.2496, "low": 0.2389, "close": 0.242, "volume": 12515214.3, "close_time": 1765497599999, "quote_volume": 3060159.67481, "trades": 25411, "taker_buy_base": 5902081.5, "taker_buy_quote": 1442055.25993 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2421, "high": 0.2436, "low": 0.2375, "close": 0.2411, "volume": 7014084.8, "close_time": 1765511999999, "quote_volume": 1686871.04693, "trades": 13065, "taker_buy_base": 3854811.8, "taker_buy_quote": 927327.93179 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.241, "high": 0.2472, "low": 0.2388, "close": 0.2433, "volume": 6836605.9, "close_time": 1765526399999, "quote_volume": 1660737.56023, "trades": 12282, "taker_buy_base": 3221450.8, "taker_buy_quote": 781555.56404 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2433, "high": 0.2461, "low": 0.2406, "close": 0.2451, "volume": 7320445.9, "close_time": 1765540799999, "quote_volume": 1783999.51595, "trades": 12284, "taker_buy_base": 3460343.3, "taker_buy_quote": 843504.30331 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2451, "high": 0.2475, "low": 0.2306, "close": 0.2322, "volume": 11396358.6, "close_time": 1765555199999, "quote_volume": 2737009.54211, "trades": 27129, "taker_buy_base": 5218121.2, "taker_buy_quote": 1252661.68331 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2321, "high": 0.2378, "low": 0.2297, "close": 0.2354, "volume": 10291160.9, "close_time": 1765569599999, "quote_volume": 2407082.09977, "trades": 26112, "taker_buy_base": 5278920.8, "taker_buy_quote": 1235236.7247 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2354, "high": 0.2403, "low": 0.2341, "close": 0.239, "volume": 4146535.3, "close_time": 1765583999999, "quote_volume": 984177.05499, "trades": 7478, "taker_buy_base": 2006567.6, "taker_buy_quote": 476046.98691 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2391, "high": 0.2412, "low": 0.2374, "close": 0.2389, "volume": 2332352.9, "close_time": 1765598399999, "quote_volume": 557249.3086, "trades": 5036, "taker_buy_base": 1091637.5, "taker_buy_quote": 260871.58529 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.239, "high": 0.2409, "low": 0.238, "close": 0.2406, "volume": 2494076.9, "close_time": 1765612799999, "quote_volume": 596780.98149, "trades": 4906, "taker_buy_base": 1385272.7, "taker_buy_quote": 331628.36498 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2407, "high": 0.2541, "low": 0.2394, "close": 0.2473, "volume": 15243034.7, "close_time": 1765627199999, "quote_volume": 3780133.00392, "trades": 27400, "taker_buy_base": 6943514.5, "taker_buy_quote": 1722719.2722 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2473, "high": 0.2499, "low": 0.2437, "close": 0.2457, "volume": 9283755.1, "close_time": 1765641599999, "quote_volume": 2284469.70722, "trades": 17698, "taker_buy_base": 3909543.8, "taker_buy_quote": 962007.77836 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2457, "high": 0.2469, "low": 0.2437, "close": 0.246, "volume": 4831810.6, "close_time": 1765655999999, "quote_volume": 1184468.78593, "trades": 11383, "taker_buy_base": 2202883.8, "taker_buy_quote": 540053.09529 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.246, "high": 0.2467, "low": 0.2425, "close": 0.2454, "volume": 3615814.1, "close_time": 1765670399999, "quote_volume": 884607.62493, "trades": 8526, "taker_buy_base": 1718365.5, "taker_buy_quote": 420753.62391 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2453, "high": 0.2481, "low": 0.2442, "close": 0.2448, "volume": 3863394.5, "close_time": 1765684799999, "quote_volume": 949112.36036, "trades": 6296, "taker_buy_base": 2226692.2, "taker_buy_quote": 547300.3958 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2448, "high": 0.2457, "low": 0.2388, "close": 0.241, "volume": 5059545.4, "close_time": 1765699199999, "quote_volume": 1220838.21149, "trades": 9166, "taker_buy_base": 2268919.1, "taker_buy_quote": 547482.09907 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2409, "high": 0.2419, "low": 0.2359, "close": 0.2396, "volume": 5490925.8, "close_time": 1765713599999, "quote_volume": 1314898.93102, "trades": 10612, "taker_buy_base": 2402266.3, "taker_buy_quote": 575293.47649 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2396, "high": 0.2415, "low": 0.2372, "close": 0.2382, "volume": 7426351.2, "close_time": 1765727999999, "quote_volume": 1777117.7963, "trades": 9759, "taker_buy_base": 3221294.0, "taker_buy_quote": 770618.81366 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2382, "high": 0.2406, "low": 0.2334, "close": 0.2343, "volume": 7654670.8, "close_time": 1765742399999, "quote_volume": 1807025.44856, "trades": 15085, "taker_buy_base": 3565406.1, "taker_buy_quote": 842083.76912 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.2343, "high": 0.2364, "low": 0.23, "close": 0.2337, "volume": 6336616.1, "close_time": 1765756799999, "quote_volume": 1477619.51815, "trades": 12707, "taker_buy_base": 3114263.9, "taker_buy_quote": 726717.03929 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2337, "high": 0.243, "low": 0.2335, "close": 0.2398, "volume": 5838315.8, "close_time": 1765771199999, "quote_volume": 1391326.69329, "trades": 14403, "taker_buy_base": 3200598.9, "taker_buy_quote": 762373.20177 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2399, "high": 0.2409, "low": 0.2369, "close": 0.2378, "volume": 4500025.3, "close_time": 1765785599999, "quote_volume": 1076869.80996, "trades": 6543, "taker_buy_base": 1946704.8, "taker_buy_quote": 466040.73603 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2379, "high": 0.2407, "low": 0.2372, "close": 0.2391, "volume": 6145743.3, "close_time": 1765799999999, "quote_volume": 1469881.10535, "trades": 8300, "taker_buy_base": 2896736.0, "taker_buy_quote": 692434.86003 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2391, "high": 0.2396, "low": 0.226, "close": 0.2296, "volume": 13616281.3, "close_time": 1765814399999, "quote_volume": 3165494.83486, "trades": 28622, "taker_buy_base": 6102242.0, "taker_buy_quote": 1414858.07241 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2296, "high": 0.2305, "low": 0.2166, "close": 0.2228, "volume": 16184014.6, "close_time": 1765828799999, "quote_volume": 3611773.97376, "trades": 29723, "taker_buy_base": 7985049.3, "taker_buy_quote": 1784194.29478 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2227, "high": 0.225, "low": 0.2196, "close": 0.2235, "volume": 5229825.1, "close_time": 1765843199999, "quote_volume": 1163710.66742, "trades": 12350, "taker_buy_base": 2684226.6, "taker_buy_quote": 597040.0854 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2235, "high": 0.2243, "low": 0.2194, "close": 0.2212, "volume": 4814830.6, "close_time": 1765857599999, "quote_volume": 1066661.3322, "trades": 8896, "taker_buy_base": 2159756.7, "taker_buy_quote": 478765.09766 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2213, "high": 0.2221, "low": 0.2171, "close": 0.2185, "volume": 5217357.4, "close_time": 1765871999999, "quote_volume": 1146208.17183, "trades": 9780, "taker_buy_base": 2431605.3, "taker_buy_quote": 534627.56844 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2185, "high": 0.2273, "low": 0.218, "close": 0.2245, "volume": 4719117.7, "close_time": 1765886399999, "quote_volume": 1048718.94783, "trades": 10541, "taker_buy_base": 2173686.3, "taker_buy_quote": 483072.84683 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2246, "high": 0.2302, "low": 0.2199, "close": 0.2287, "volume": 9786365.2, "close_time": 1765900799999, "quote_volume": 2198415.02969, "trades": 21855, "taker_buy_base": 4742960.4, "taker_buy_quote": 1066601.70753 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2287, "high": 0.2292, "low": 0.2206, "close": 0.2228, "volume": 5509032.3, "close_time": 1765915199999, "quote_volume": 1234707.32898, "trades": 10041, "taker_buy_base": 2776169.7, "taker_buy_quote": 623326.62074 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2228, "high": 0.2243, "low": 0.2199, "close": 0.2208, "volume": 2703140.2, "close_time": 1765929599999, "quote_volume": 600517.46111, "trades": 6216, "taker_buy_base": 1393308.1, "taker_buy_quote": 309448.5307 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2208, "high": 0.222, "low": 0.2175, "close": 0.2177, "volume": 2991806.0, "close_time": 1765943999999, "quote_volume": 655949.00432, "trades": 7035, "taker_buy_base": 1588918.3, "taker_buy_quote": 348356.36233 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2178, "high": 0.2184, "low": 0.2148, "close": 0.2172, "volume": 5098371.9, "close_time": 1765958399999, "quote_volume": 1104789.29616, "trades": 8603, "taker_buy_base": 2652395.0, "taker_buy_quote": 574808.70629 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2172, "high": 0.2172, "low": 0.2121, "close": 0.2143, "volume": 5274049.7, "close_time": 1765972799999, "quote_volume": 1129744.85193, "trades": 9080, "taker_buy_base": 2730757.1, "taker_buy_quote": 585296.82516 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2143, "high": 0.2244, "low": 0.2113, "close": 0.2125, "volume": 16868462.7, "close_time": 1765987199999, "quote_volume": 3645990.79255, "trades": 29110, "taker_buy_base": 8311583.6, "taker_buy_quote": 1793539.3309 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2125, "high": 0.2148, "low": 0.2039, "close": 0.2073, "volume": 14561762.9, "close_time": 1766001599999, "quote_volume": 3036521.72365, "trades": 22199, "taker_buy_base": 7140076.1, "taker_buy_quote": 1489023.13137 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2073, "high": 0.2098, "low": 0.203, "close": 0.2037, "volume": 3419483.3, "close_time": 1766015999999, "quote_volume": 705282.06043, "trades": 5665, "taker_buy_base": 1717708.9, "taker_buy_quote": 354472.22449 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2036, "high": 0.205, "low": 0.2018, "close": 0.2031, "volume": 3824501.4, "close_time": 1766030399999, "quote_volume": 778113.13018, "trades": 4832, "taker_buy_base": 1856824.1, "taker_buy_quote": 377772.6245 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2031, "high": 0.2043, "low": 0.2002, "close": 0.2022, "volume": 6381692.2, "close_time": 1766044799999, "quote_volume": 1287945.1739, "trades": 8101, "taker_buy_base": 3124987.6, "taker_buy_quote": 630713.13133 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2022, "high": 0.2059, "low": 0.2021, "close": 0.2055, "volume": 5807429.2, "close_time": 1766059199999, "quote_volume": 1185102.26305, "trades": 8278, "taker_buy_base": 2866696.8, "taker_buy_quote": 585278.05023 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2055, "high": 0.2131, "low": 0.2047, "close": 0.2085, "volume": 14051153.1, "close_time": 1766073599999, "quote_volume": 2930451.04671, "trades": 17847, "taker_buy_base": 6531825.1, "taker_buy_quote": 1362472.73874 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2084, "high": 0.2084, "low": 0.1919, "close": 0.1925, "volume": 16429200.3, "close_time": 1766087999999, "quote_volume": 3279721.19081, "trades": 19952, "taker_buy_base": 6991529.6, "taker_buy_quote": 1396762.25682 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1924, "high": 0.1983, "low": 0.1923, "close": 0.1953, "volume": 7839858.6, "close_time": 1766102399999, "quote_volume": 1532831.09615, "trades": 8766, "taker_buy_base": 4107379.1, "taker_buy_quote": 803155.90029 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1953, "high": 0.2043, "low": 0.1919, "close": 0.2011, "volume": 7905822.5, "close_time": 1766116799999, "quote_volume": 1554091.23531, "trades": 10750, "taker_buy_base": 4547820.8, "taker_buy_quote": 894056.14 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2012, "high": 0.2072, "low": 0.2, "close": 0.2057, "volume": 8155192.4, "close_time": 1766131199999, "quote_volume": 1651329.3061, "trades": 11854, "taker_buy_base": 3354309.5, "taker_buy_quote": 680762.21948 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2058, "high": 0.2072, "low": 0.2036, "close": 0.2064, "volume": 4484997.5, "close_time": 1766145599999, "quote_volume": 920467.74608, "trades": 7309, "taker_buy_base": 1861875.9, "taker_buy_quote": 382104.39296 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2064, "high": 0.2128, "low": 0.2053, "close": 0.208, "volume": 10043820.6, "close_time": 1766159999999, "quote_volume": 2092140.53676, "trades": 14372, "taker_buy_base": 5014976.9, "taker_buy_quote": 1045506.00939 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2079, "high": 0.2167, "low": 0.2073, "close": 0.2156, "volume": 12078886.8, "close_time": 1766174399999, "quote_volume": 2552111.91952, "trades": 16745, "taker_buy_base": 6453142.9, "taker_buy_quote": 1363465.78922 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2156, "high": 0.217, "low": 0.2108, "close": 0.2113, "volume": 8881540.4, "close_time": 1766188799999, "quote_volume": 1900859.17894, "trades": 11169, "taker_buy_base": 3720369.8, "taker_buy_quote": 796865.49659 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2113, "high": 0.2113, "low": 0.2077, "close": 0.2087, "volume": 3816317.2, "close_time": 1766203199999, "quote_volume": 798980.29242, "trades": 5305, "taker_buy_base": 2019577.0, "taker_buy_quote": 422637.30654 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2086, "high": 0.2129, "low": 0.2074, "close": 0.2127, "volume": 4388649.1, "close_time": 1766217599999, "quote_volume": 924081.11544, "trades": 6493, "taker_buy_base": 2260363.5, "taker_buy_quote": 475895.48727 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2127, "high": 0.2144, "low": 0.2091, "close": 0.2113, "volume": 4596080.1, "close_time": 1766231999999, "quote_volume": 972006.5913, "trades": 5472, "taker_buy_base": 2173565.5, "taker_buy_quote": 459940.87636 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2112, "high": 0.2113, "low": 0.2078, "close": 0.2092, "volume": 2826508.1, "close_time": 1766246399999, "quote_volume": 591430.41727, "trades": 4773, "taker_buy_base": 1435417.0, "taker_buy_quote": 300398.19259 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2093, "high": 0.2115, "low": 0.2083, "close": 0.2104, "volume": 2917389.6, "close_time": 1766260799999, "quote_volume": 612615.86814, "trades": 4798, "taker_buy_base": 1564169.2, "taker_buy_quote": 328438.56258 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2104, "high": 0.213, "low": 0.2101, "close": 0.2118, "volume": 3066517.6, "close_time": 1766275199999, "quote_volume": 647901.47695, "trades": 5035, "taker_buy_base": 1613539.0, "taker_buy_quote": 340850.9835 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2118, "high": 0.2124, "low": 0.2068, "close": 0.2086, "volume": 2679435.0, "close_time": 1766289599999, "quote_volume": 559987.97313, "trades": 4397, "taker_buy_base": 1324283.7, "taker_buy_quote": 276961.83118 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2085, "high": 0.2095, "low": 0.2076, "close": 0.2085, "volume": 2807714.3, "close_time": 1766303999999, "quote_volume": 584879.99598, "trades": 3600, "taker_buy_base": 1241805.4, "taker_buy_quote": 258720.57002 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2085, "high": 0.211, "low": 0.2077, "close": 0.2081, "volume": 3967339.6, "close_time": 1766318399999, "quote_volume": 830781.47851, "trades": 6320, "taker_buy_base": 2032586.9, "taker_buy_quote": 425636.79753 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2081, "high": 0.2091, "low": 0.2007, "close": 0.2033, "volume": 8982583.6, "close_time": 1766332799999, "quote_volume": 1831080.25064, "trades": 13127, "taker_buy_base": 5007211.1, "taker_buy_quote": 1019562.86836 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2033, "high": 0.2071, "low": 0.2028, "close": 0.2048, "volume": 4782356.2, "close_time": 1766347199999, "quote_volume": 977965.97674, "trades": 6560, "taker_buy_base": 2671557.0, "taker_buy_quote": 546392.50519 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2048, "high": 0.2072, "low": 0.2018, "close": 0.2052, "volume": 2811554.7, "close_time": 1766361599999, "quote_volume": 574018.9016, "trades": 4549, "taker_buy_base": 1468275.3, "taker_buy_quote": 299920.76156 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2053, "high": 0.2116, "low": 0.2035, "close": 0.2071, "volume": 8835960.5, "close_time": 1766375999999, "quote_volume": 1833934.86802, "trades": 13563, "taker_buy_base": 4441824.6, "taker_buy_quote": 921940.96625 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2071, "high": 0.2085, "low": 0.2064, "close": 0.208, "volume": 4539431.8, "close_time": 1766390399999, "quote_volume": 941178.54587, "trades": 5812, "taker_buy_base": 2431738.9, "taker_buy_quote": 504122.21175 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.208, "high": 0.211, "low": 0.2078, "close": 0.2105, "volume": 7049210.7, "close_time": 1766404799999, "quote_volume": 1475590.7465, "trades": 10397, "taker_buy_base": 3257489.3, "taker_buy_quote": 682007.01398 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2105, "high": 0.2131, "low": 0.2071, "close": 0.2104, "volume": 10911696.7, "close_time": 1766419199999, "quote_volume": 2295583.5844, "trades": 16512, "taker_buy_base": 5671887.4, "taker_buy_quote": 1194115.54523 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2104, "high": 0.2121, "low": 0.2027, "close": 0.2034, "volume": 7032137.8, "close_time": 1766433599999, "quote_volume": 1462862.40437, "trades": 14019, "taker_buy_base": 3293736.5, "taker_buy_quote": 686164.08447 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2034, "high": 0.208, "low": 0.202, "close": 0.208, "volume": 5014387.0, "close_time": 1766447999999, "quote_volume": 1026359.86797, "trades": 6867, "taker_buy_base": 2756941.4, "taker_buy_quote": 564575.48855 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2081, "high": 0.2098, "low": 0.2054, "close": 0.207, "volume": 4585931.4, "close_time": 1766462399999, "quote_volume": 951644.71072, "trades": 6251, "taker_buy_base": 2163166.2, "taker_buy_quote": 448898.10254 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2069, "high": 0.2072, "low": 0.2032, "close": 0.2043, "volume": 3379217.2, "close_time": 1766476799999, "quote_volume": 691533.23873, "trades": 4071, "taker_buy_base": 1395946.0, "taker_buy_quote": 285758.4478 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2043, "high": 0.2077, "low": 0.2038, "close": 0.207, "volume": 4893921.5, "close_time": 1766491199999, "quote_volume": 1006693.0178, "trades": 4337, "taker_buy_base": 2457173.1, "taker_buy_quote": 505495.72143 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2069, "high": 0.2077, "low": 0.202, "close": 0.2075, "volume": 7599424.3, "close_time": 1766505599999, "quote_volume": 1557007.2723, "trades": 9470, "taker_buy_base": 3224965.8, "taker_buy_quote": 661684.66234 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2075, "high": 0.2124, "low": 0.2064, "close": 0.2092, "volume": 7912848.4, "close_time": 1766519999999, "quote_volume": 1659586.35817, "trades": 10228, "taker_buy_base": 3923672.7, "taker_buy_quote": 823142.62121 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2091, "high": 0.2153, "low": 0.209, "close": 0.2104, "volume": 9334842.7, "close_time": 1766534399999, "quote_volume": 1975711.10289, "trades": 10849, "taker_buy_base": 4669266.0, "taker_buy_quote": 987520.0002 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2104, "high": 0.212, "low": 0.2028, "close": 0.2069, "volume": 9177805.3, "close_time": 1766548799999, "quote_volume": 1906840.87126, "trades": 9871, "taker_buy_base": 3501116.8, "taker_buy_quote": 726437.27054 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2069, "high": 0.2075, "low": 0.2028, "close": 0.204, "volume": 7312958.9, "close_time": 1766563199999, "quote_volume": 1493829.86676, "trades": 12853, "taker_buy_base": 4037036.4, "taker_buy_quote": 824623.12858 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.204, "high": 0.206, "low": 0.2017, "close": 0.2044, "volume": 6700531.2, "close_time": 1766577599999, "quote_volume": 1366671.80346, "trades": 12471, "taker_buy_base": 3442174.0, "taker_buy_quote": 702343.56105 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2043, "high": 0.2099, "low": 0.2022, "close": 0.2095, "volume": 6713457.1, "close_time": 1766591999999, "quote_volume": 1382597.32972, "trades": 11642, "taker_buy_base": 3580924.3, "taker_buy_quote": 737578.0005 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2095, "high": 0.2109, "low": 0.2067, "close": 0.2082, "volume": 5548800.2, "close_time": 1766606399999, "quote_volume": 1157060.124, "trades": 8641, "taker_buy_base": 2658103.2, "taker_buy_quote": 554574.32812 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2083, "high": 0.2113, "low": 0.208, "close": 0.2105, "volume": 5844650.9, "close_time": 1766620799999, "quote_volume": 1226562.08295, "trades": 6174, "taker_buy_base": 2081238.5, "taker_buy_quote": 436354.04239 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2104, "high": 0.2129, "low": 0.2084, "close": 0.2128, "volume": 3684451.6, "close_time": 1766635199999, "quote_volume": 775410.89227, "trades": 4698, "taker_buy_base": 1853207.2, "taker_buy_quote": 389933.14573 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2127, "high": 0.2139, "low": 0.2104, "close": 0.212, "volume": 7388910.0, "close_time": 1766649599999, "quote_volume": 1567057.1112, "trades": 9866, "taker_buy_base": 3193279.6, "taker_buy_quote": 677230.08006 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.212, "high": 0.214, "low": 0.2083, "close": 0.2102, "volume": 7532208.5, "close_time": 1766663999999, "quote_volume": 1589461.05861, "trades": 13478, "taker_buy_base": 3263279.6, "taker_buy_quote": 689397.72259 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2102, "high": 0.2129, "low": 0.2085, "close": 0.2116, "volume": 3945770.4, "close_time": 1766678399999, "quote_volume": 830982.51417, "trades": 6258, "taker_buy_base": 1802062.4, "taker_buy_quote": 379591.81123 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2116, "high": 0.2137, "low": 0.2086, "close": 0.21, "volume": 6012832.0, "close_time": 1766692799999, "quote_volume": 1265566.61612, "trades": 7676, "taker_buy_base": 3192173.1, "taker_buy_quote": 672466.92075 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.21, "high": 0.2106, "low": 0.2013, "close": 0.2017, "volume": 7710508.0, "close_time": 1766707199999, "quote_volume": 1586854.92791, "trades": 11087, "taker_buy_base": 3779857.9, "taker_buy_quote": 778714.76756 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2015, "high": 0.2125, "low": 0.2014, "close": 0.2077, "volume": 9634939.6, "close_time": 1766721599999, "quote_volume": 1998914.42817, "trades": 17330, "taker_buy_base": 5215617.2, "taker_buy_quote": 1081625.6102 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2077, "high": 0.2107, "low": 0.2067, "close": 0.2081, "volume": 4040784.0, "close_time": 1766735999999, "quote_volume": 842675.22468, "trades": 4784, "taker_buy_base": 2211653.8, "taker_buy_quote": 461260.00489 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.208, "high": 0.2114, "low": 0.208, "close": 0.21, "volume": 4403929.7, "close_time": 1766750399999, "quote_volume": 923911.80772, "trades": 6025, "taker_buy_base": 2310480.3, "taker_buy_quote": 484718.91229 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.21, "high": 0.2116, "low": 0.2046, "close": 0.2078, "volume": 8476618.1, "close_time": 1766764799999, "quote_volume": 1768150.02336, "trades": 13222, "taker_buy_base": 3970146.9, "taker_buy_quote": 829344.03618 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2079, "high": 0.2114, "low": 0.2061, "close": 0.2104, "volume": 5814645.9, "close_time": 1766779199999, "quote_volume": 1215390.49421, "trades": 7720, "taker_buy_base": 2756591.2, "taker_buy_quote": 576009.7857 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2105, "high": 0.2116, "low": 0.2094, "close": 0.2115, "volume": 2072286.7, "close_time": 1766793599999, "quote_volume": 436195.69939, "trades": 5295, "taker_buy_base": 1018182.4, "taker_buy_quote": 214378.24854 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2115, "high": 0.2166, "low": 0.2107, "close": 0.215, "volume": 4272142.4, "close_time": 1766807999999, "quote_volume": 909921.25775, "trades": 9318, "taker_buy_base": 2191672.4, "taker_buy_quote": 466803.7859 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.215, "high": 0.2152, "low": 0.2126, "close": 0.2137, "volume": 3477468.8, "close_time": 1766822399999, "quote_volume": 744209.18676, "trades": 6598, "taker_buy_base": 1625064.8, "taker_buy_quote": 347886.10474 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2137, "high": 0.2141, "low": 0.2098, "close": 0.2133, "volume": 6222787.0, "close_time": 1766836799999, "quote_volume": 1321197.85146, "trades": 9085, "taker_buy_base": 2743568.4, "taker_buy_quote": 583307.35816 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2133, "high": 0.2136, "low": 0.2101, "close": 0.2128, "volume": 6288129.4, "close_time": 1766851199999, "quote_volume": 1331132.0292, "trades": 11405, "taker_buy_base": 2436667.8, "taker_buy_quote": 515943.15612 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2128, "high": 0.2146, "low": 0.2125, "close": 0.2135, "volume": 4034007.0, "close_time": 1766865599999, "quote_volume": 861846.35081, "trades": 5992, "taker_buy_base": 2080224.6, "taker_buy_quote": 444530.10537 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2136, "high": 0.2195, "low": 0.2125, "close": 0.2177, "volume": 6680207.4, "close_time": 1766879999999, "quote_volume": 1446682.82508, "trades": 11811, "taker_buy_base": 3285453.0, "taker_buy_quote": 711022.26099 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2177, "high": 0.2181, "low": 0.2141, "close": 0.2167, "volume": 3718639.5, "close_time": 1766894399999, "quote_volume": 802361.37611, "trades": 5794, "taker_buy_base": 1727047.8, "taker_buy_quote": 372676.45269 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2168, "high": 0.218, "low": 0.2149, "close": 0.2167, "volume": 4058116.7, "close_time": 1766908799999, "quote_volume": 878448.32657, "trades": 6562, "taker_buy_base": 2170691.5, "taker_buy_quote": 469878.29599 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2167, "high": 0.2197, "low": 0.2165, "close": 0.2187, "volume": 7809817.8, "close_time": 1766923199999, "quote_volume": 1704794.6902, "trades": 10036, "taker_buy_base": 3541712.5, "taker_buy_quote": 773019.95972 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2186, "high": 0.2206, "low": 0.2168, "close": 0.2187, "volume": 6552904.4, "close_time": 1766937599999, "quote_volume": 1433279.14015, "trades": 11167, "taker_buy_base": 3417185.4, "taker_buy_quote": 747370.61082 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2187, "high": 0.2198, "low": 0.2126, "close": 0.2132, "volume": 7899795.6, "close_time": 1766951999999, "quote_volume": 1703384.1518, "trades": 13392, "taker_buy_base": 3183197.3, "taker_buy_quote": 686575.86296 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2131, "high": 0.2157, "low": 0.212, "close": 0.2152, "volume": 3070146.7, "close_time": 1766966399999, "quote_volume": 656120.64188, "trades": 5125, "taker_buy_base": 1556165.6, "taker_buy_quote": 332708.49553 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2152, "high": 0.2228, "low": 0.2146, "close": 0.2225, "volume": 8509877.9, "close_time": 1766980799999, "quote_volume": 1864605.49893, "trades": 12053, "taker_buy_base": 4341738.9, "taker_buy_quote": 952103.25549 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2225, "high": 0.2226, "low": 0.2172, "close": 0.2191, "volume": 7657841.5, "close_time": 1766995199999, "quote_volume": 1689309.00338, "trades": 11105, "taker_buy_base": 3430787.7, "taker_buy_quote": 757052.08031 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2192, "high": 0.22, "low": 0.2126, "close": 0.2149, "volume": 5668541.8, "close_time": 1767009599999, "quote_volume": 1224540.82592, "trades": 9307, "taker_buy_base": 2583518.4, "taker_buy_quote": 558289.9812 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2149, "high": 0.2167, "low": 0.2104, "close": 0.2131, "volume": 11591920.9, "close_time": 1767023999999, "quote_volume": 2472738.71228, "trades": 16110, "taker_buy_base": 6119261.2, "taker_buy_quote": 1306278.87737 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2131, "high": 0.2134, "low": 0.209, "close": 0.2095, "volume": 8432396.6, "close_time": 1767038399999, "quote_volume": 1781877.59939, "trades": 11994, "taker_buy_base": 4086584.9, "taker_buy_quote": 863347.36924 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2095, "high": 0.2107, "low": 0.2084, "close": 0.209, "volume": 3701058.8, "close_time": 1767052799999, "quote_volume": 775479.3566, "trades": 5643, "taker_buy_base": 1779592.2, "taker_buy_quote": 372973.20658 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.209, "high": 0.2101, "low": 0.207, "close": 0.2091, "volume": 3864628.8, "close_time": 1767067199999, "quote_volume": 805742.58771, "trades": 5032, "taker_buy_base": 2223986.8, "taker_buy_quote": 463935.47056 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.209, "high": 0.2096, "low": 0.2067, "close": 0.208, "volume": 3465407.3, "close_time": 1767081599999, "quote_volume": 722347.7509, "trades": 4572, "taker_buy_base": 1552201.2, "taker_buy_quote": 323742.91385 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2081, "high": 0.2119, "low": 0.2081, "close": 0.209, "volume": 4612549.6, "close_time": 1767095999999, "quote_volume": 966849.42915, "trades": 6611, "taker_buy_base": 2434627.4, "taker_buy_quote": 510424.17763 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2091, "high": 0.2117, "low": 0.2063, "close": 0.2108, "volume": 7595797.4, "close_time": 1767110399999, "quote_volume": 1586688.03352, "trades": 10753, "taker_buy_base": 3681007.8, "taker_buy_quote": 768907.23062 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2108, "high": 0.2115, "low": 0.2061, "close": 0.2084, "volume": 6117632.4, "close_time": 1767124799999, "quote_volume": 1276937.31926, "trades": 8504, "taker_buy_base": 2824810.9, "taker_buy_quote": 589525.03069 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2083, "high": 0.2083, "low": 0.2064, "close": 0.2075, "volume": 3201651.7, "close_time": 1767139199999, "quote_volume": 663126.41657, "trades": 4965, "taker_buy_base": 1179219.2, "taker_buy_quote": 244270.11215 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2075, "high": 0.2103, "low": 0.2062, "close": 0.2093, "volume": 3335113.2, "close_time": 1767153599999, "quote_volume": 696049.30187, "trades": 5107, "taker_buy_base": 1558213.5, "taker_buy_quote": 325254.55916 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2093, "high": 0.2096, "low": 0.2075, "close": 0.2078, "volume": 1824826.2, "close_time": 1767167999999, "quote_volume": 380692.55807, "trades": 2808, "taker_buy_base": 807359.4, "taker_buy_quote": 168444.70662 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2078, "high": 0.2089, "low": 0.2062, "close": 0.208, "volume": 3464636.9, "close_time": 1767182399999, "quote_volume": 718629.41573, "trades": 5016, "taker_buy_base": 1608145.8, "taker_buy_quote": 333678.82627 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2079, "high": 0.2083, "low": 0.2045, "close": 0.2056, "volume": 5559078.5, "close_time": 1767196799999, "quote_volume": 1146006.67134, "trades": 7468, "taker_buy_base": 2335850.2, "taker_buy_quote": 481504.43025 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2056, "high": 0.2064, "low": 0.192, "close": 0.2014, "volume": 15071702.0, "close_time": 1767211199999, "quote_volume": 3020069.59539, "trades": 16582, "taker_buy_base": 7086513.5, "taker_buy_quote": 1419229.74808 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2014, "high": 0.203, "low": 0.1984, "close": 0.1986, "volume": 4999036.6, "close_time": 1767225599999, "quote_volume": 1003808.75067, "trades": 7564, "taker_buy_base": 2569852.8, "taker_buy_quote": 516095.01929 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1987, "high": 0.2014, "low": 0.1985, "close": 0.1992, "volume": 3499669.8, "close_time": 1767239999999, "quote_volume": 700246.92745, "trades": 7768, "taker_buy_base": 1729798.4, "taker_buy_quote": 346127.90971 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1992, "high": 0.2001, "low": 0.1981, "close": 0.1991, "volume": 4295418.3, "close_time": 1767254399999, "quote_volume": 854791.93611, "trades": 7042, "taker_buy_base": 2064863.7, "taker_buy_quote": 410878.75627 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1991, "high": 0.2023, "low": 0.1991, "close": 0.2023, "volume": 3113279.1, "close_time": 1767268799999, "quote_volume": 625041.13584, "trades": 5886, "taker_buy_base": 1695309.3, "taker_buy_quote": 340401.77386 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2022, "high": 0.2108, "low": 0.2008, "close": 0.2092, "volume": 9063991.8, "close_time": 1767283199999, "quote_volume": 1867400.47054, "trades": 14859, "taker_buy_base": 4877449.0, "taker_buy_quote": 1004294.71098 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2092, "high": 0.2115, "low": 0.2082, "close": 0.2114, "volume": 7442368.3, "close_time": 1767297599999, "quote_volume": 1562567.74696, "trades": 16832, "taker_buy_base": 3733331.3, "taker_buy_quote": 783910.9321 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2114, "high": 0.2155, "low": 0.2103, "close": 0.2133, "volume": 7200258.5, "close_time": 1767311999999, "quote_volume": 1532347.955, "trades": 17012, "taker_buy_base": 3048070.4, "taker_buy_quote": 648445.39709 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2132, "high": 0.217, "low": 0.2122, "close": 0.2161, "volume": 8469823.8, "close_time": 1767326399999, "quote_volume": 1811755.47851, "trades": 18539, "taker_buy_base": 3740775.6, "taker_buy_quote": 800114.35316 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2161, "high": 0.2167, "low": 0.2113, "close": 0.2125, "volume": 5775548.9, "close_time": 1767340799999, "quote_volume": 1232644.58116, "trades": 8644, "taker_buy_base": 2599032.2, "taker_buy_quote": 554843.61745 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2125, "high": 0.2192, "low": 0.2116, "close": 0.2171, "volume": 15499333.8, "close_time": 1767355199999, "quote_volume": 3352850.06261, "trades": 21721, "taker_buy_base": 6973975.9, "taker_buy_quote": 1508296.81175 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2171, "high": 0.2219, "low": 0.2153, "close": 0.2187, "volume": 18694764.3, "close_time": 1767369599999, "quote_volume": 4085334.07744, "trades": 25006, "taker_buy_base": 8976224.0, "taker_buy_quote": 1962791.86061 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2187, "high": 0.2279, "low": 0.2179, "close": 0.2275, "volume": 18943966.4, "close_time": 1767383999999, "quote_volume": 4245932.95481, "trades": 25225, "taker_buy_base": 8634354.5, "taker_buy_quote": 1934525.74628 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2275, "high": 0.2317, "low": 0.2249, "close": 0.2302, "volume": 8768108.6, "close_time": 1767398399999, "quote_volume": 2003104.65561, "trades": 14803, "taker_buy_base": 4203345.1, "taker_buy_quote": 960023.28422 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2302, "high": 0.2354, "low": 0.228, "close": 0.2346, "volume": 6077416.4, "close_time": 1767412799999, "quote_volume": 1403982.989, "trades": 9582, "taker_buy_base": 2993920.0, "taker_buy_quote": 692520.02613 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2346, "high": 0.2381, "low": 0.2264, "close": 0.2271, "volume": 10471415.8, "close_time": 1767427199999, "quote_volume": 2438165.53013, "trades": 16383, "taker_buy_base": 4605319.7, "taker_buy_quote": 1073533.02736 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.227, "high": 0.2293, "low": 0.2256, "close": 0.229, "volume": 8930520.5, "close_time": 1767441599999, "quote_volume": 2033720.94266, "trades": 10888, "taker_buy_base": 4031670.3, "taker_buy_quote": 917930.26303 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.229, "high": 0.232, "low": 0.2281, "close": 0.2289, "volume": 7802816.7, "close_time": 1767455999999, "quote_volume": 1798042.84081, "trades": 12064, "taker_buy_base": 3927032.2, "taker_buy_quote": 905477.59684 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.229, "high": 0.234, "low": 0.2288, "close": 0.2327, "volume": 7384259.1, "close_time": 1767470399999, "quote_volume": 1712029.62186, "trades": 9843, "taker_buy_base": 3867792.7, "taker_buy_quote": 897115.26161 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2327, "high": 0.2412, "low": 0.2304, "close": 0.2404, "volume": 10753462.8, "close_time": 1767484799999, "quote_volume": 2534863.88421, "trades": 19458, "taker_buy_base": 5252120.9, "taker_buy_quote": 1238239.54198 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2405, "high": 0.2568, "low": 0.239, "close": 0.246, "volume": 34419871.7, "close_time": 1767499199999, "quote_volume": 8532660.14029, "trades": 96445, "taker_buy_base": 18661146.6, "taker_buy_quote": 4622523.85798 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2459, "high": 0.2491, "low": 0.2432, "close": 0.2474, "volume": 8479653.0, "close_time": 1767513599999, "quote_volume": 2084676.72244, "trades": 19419, "taker_buy_base": 3694087.2, "taker_buy_quote": 908560.85484 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2473, "high": 0.2565, "low": 0.2444, "close": 0.2537, "volume": 17257255.4, "close_time": 1767527999999, "quote_volume": 4314846.7501, "trades": 46900, "taker_buy_base": 8203356.6, "taker_buy_quote": 2051143.80742 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2537, "high": 0.2644, "low": 0.253, "close": 0.2623, "volume": 28015535.5, "close_time": 1767542399999, "quote_volume": 7268882.54486, "trades": 65477, "taker_buy_base": 13252997.8, "taker_buy_quote": 3438957.37923 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2622, "high": 0.2654, "low": 0.2545, "close": 0.2593, "volume": 20930506.3, "close_time": 1767556799999, "quote_volume": 5464682.20055, "trades": 40009, "taker_buy_base": 10504807.6, "taker_buy_quote": 2747275.68389 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2592, "high": 0.2702, "low": 0.2587, "close": 0.2655, "volume": 15035576.3, "close_time": 1767571199999, "quote_volume": 3979085.19807, "trades": 35007, "taker_buy_base": 7142025.8, "taker_buy_quote": 1890565.33272 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2655, "high": 0.2932, "low": 0.2645, "close": 0.2907, "volume": 34897539.1, "close_time": 1767585599999, "quote_volume": 9749204.84831, "trades": 95274, "taker_buy_base": 18830368.4, "taker_buy_quote": 5264501.43943 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2907, "high": 0.294, "low": 0.2792, "close": 0.2877, "volume": 32486106.2, "close_time": 1767599999999, "quote_volume": 9300823.09341, "trades": 102028, "taker_buy_base": 14953197.9, "taker_buy_quote": 4283837.4074 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2877, "high": 0.2915, "low": 0.275, "close": 0.28, "volume": 27518691.9, "close_time": 1767614399999, "quote_volume": 7783750.16303, "trades": 72061, "taker_buy_base": 12800935.9, "taker_buy_quote": 3624677.61431 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2801, "high": 0.2941, "low": 0.2792, "close": 0.2888, "volume": 32847892.4, "close_time": 1767628799999, "quote_volume": 9416167.04315, "trades": 87065, "taker_buy_base": 16426968.6, "taker_buy_quote": 4711828.31899 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2888, "high": 0.2907, "low": 0.282, "close": 0.2868, "volume": 14947393.0, "close_time": 1767643199999, "quote_volume": 4283506.43181, "trades": 50666, "taker_buy_base": 6804109.4, "taker_buy_quote": 1949815.22588 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2869, "high": 0.2951, "low": 0.2868, "close": 0.2901, "volume": 13567927.6, "close_time": 1767657599999, "quote_volume": 3946127.42479, "trades": 39963, "taker_buy_base": 6778952.3, "taker_buy_quote": 1972022.20666 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2901, "high": 0.2988, "low": 0.2817, "close": 0.2945, "volume": 17704428.2, "close_time": 1767671999999, "quote_volume": 5111816.77643, "trades": 53813, "taker_buy_base": 8125676.7, "taker_buy_quote": 2351426.41436 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2945, "high": 0.3149, "low": 0.2928, "close": 0.2962, "volume": 28587871.0, "close_time": 1767686399999, "quote_volume": 8675135.46693, "trades": 86832, "taker_buy_base": 13362254.5, "taker_buy_quote": 4057030.61325 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2962, "high": 0.3101, "low": 0.2898, "close": 0.3058, "volume": 19526229.6, "close_time": 1767700799999, "quote_volume": 5829896.87418, "trades": 56628, "taker_buy_base": 9470756.0, "taker_buy_quote": 2827961.56397 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.3058, "high": 0.3129, "low": 0.2948, "close": 0.2977, "volume": 25004947.9, "close_time": 1767715199999, "quote_volume": 7628224.81748, "trades": 70178, "taker_buy_base": 10671681.1, "taker_buy_quote": 3256876.629 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2977, "high": 0.303, "low": 0.2824, "close": 0.2915, "volume": 24846623.2, "close_time": 1767729599999, "quote_volume": 7274935.23629, "trades": 90293, "taker_buy_base": 11758001.8, "taker_buy_quote": 3449069.88326 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2915, "high": 0.3063, "low": 0.2915, "close": 0.2955, "volume": 12007753.5, "close_time": 1767743999999, "quote_volume": 3586334.92106, "trades": 40680, "taker_buy_base": 5708817.4, "taker_buy_quote": 1706860.5533 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2954, "high": 0.2957, "low": 0.2825, "close": 0.287, "volume": 12152385.5, "close_time": 1767758399999, "quote_volume": 3489445.81315, "trades": 33648, "taker_buy_base": 5501573.4, "taker_buy_quote": 1581047.0393 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.287, "high": 0.2919, "low": 0.2831, "close": 0.2917, "volume": 6013812.1, "close_time": 1767772799999, "quote_volume": 1723593.95636, "trades": 19536, "taker_buy_base": 2660260.3, "taker_buy_quote": 763953.5219 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2916, "high": 0.2952, "low": 0.2872, "close": 0.2913, "volume": 9919963.0, "close_time": 1767787199999, "quote_volume": 2883482.49075, "trades": 36582, "taker_buy_base": 4800395.8, "taker_buy_quote": 1396069.92996 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2913, "high": 0.2928, "low": 0.2775, "close": 0.281, "volume": 18777437.3, "close_time": 1767801599999, "quote_volume": 5325563.16203, "trades": 63527, "taker_buy_base": 8268563.6, "taker_buy_quote": 2343678.63862 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.281, "high": 0.2837, "low": 0.2748, "close": 0.2799, "volume": 12193071.8, "close_time": 1767815999999, "quote_volume": 3400121.16669, "trades": 36423, "taker_buy_base": 6018166.9, "taker_buy_quote": 1678562.39817 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2799, "high": 0.2806, "low": 0.2733, "close": 0.2748, "volume": 6556005.8, "close_time": 1767830399999, "quote_volume": 1816439.32462, "trades": 21256, "taker_buy_base": 3013823.6, "taker_buy_quote": 834751.35425 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2749, "high": 0.2776, "low": 0.2708, "close": 0.2729, "volume": 6004648.1, "close_time": 1767844799999, "quote_volume": 1649172.73737, "trades": 19777, "taker_buy_base": 2650876.4, "taker_buy_quote": 728859.7108 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2729, "high": 0.2799, "low": 0.2711, "close": 0.2791, "volume": 8111483.7, "close_time": 1767859199999, "quote_volume": 2240689.87581, "trades": 25792, "taker_buy_base": 4294311.4, "taker_buy_quote": 1186757.39592 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2791, "high": 0.2833, "low": 0.267, "close": 0.2693, "volume": 13571263.0, "close_time": 1767873599999, "quote_volume": 3712148.47996, "trades": 40867, "taker_buy_base": 6094176.7, "taker_buy_quote": 1670461.4867 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2693, "high": 0.2942, "low": 0.266, "close": 0.294, "volume": 20412486.4, "close_time": 1767887999999, "quote_volume": 5651495.35631, "trades": 58227, "taker_buy_base": 10776154.5, "taker_buy_quote": 2993850.35512 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2941, "high": 0.298, "low": 0.2793, "close": 0.2804, "volume": 23991401.2, "close_time": 1767902399999, "quote_volume": 6942770.74151, "trades": 78872, "taker_buy_base": 10842551.7, "taker_buy_quote": 3140743.62687 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2805, "high": 0.2906, "low": 0.2756, "close": 0.2853, "volume": 11955861.3, "close_time": 1767916799999, "quote_volume": 3401728.10054, "trades": 41793, "taker_buy_base": 6195523.0, "taker_buy_quote": 1764710.099 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2852, "high": 0.2863, "low": 0.2775, "close": 0.2812, "volume": 7463976.4, "close_time": 1767931199999, "quote_volume": 2098889.68346, "trades": 27309, "taker_buy_base": 3358615.6, "taker_buy_quote": 945181.36297 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2813, "high": 0.2849, "low": 0.277, "close": 0.282, "volume": 5316448.0, "close_time": 1767945599999, "quote_volume": 1493230.73506, "trades": 21476, "taker_buy_base": 2478092.4, "taker_buy_quote": 696610.23262 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2821, "high": 0.2829, "low": 0.2765, "close": 0.2809, "volume": 6705481.7, "close_time": 1767959999999, "quote_volume": 1875139.66555, "trades": 23855, "taker_buy_base": 3334784.5, "taker_buy_quote": 932766.69957 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2809, "high": 0.2941, "low": 0.2781, "close": 0.2882, "volume": 13346224.6, "close_time": 1767974399999, "quote_volume": 3807183.65045, "trades": 54726, "taker_buy_base": 6822607.0, "taker_buy_quote": 1947797.03385 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2883, "high": 0.2956, "low": 0.2784, "close": 0.28, "volume": 10966539.5, "close_time": 1767988799999, "quote_volume": 3136608.14877, "trades": 39104, "taker_buy_base": 4408256.8, "taker_buy_quote": 1263989.87503 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2799, "high": 0.2892, "low": 0.2794, "close": 0.2859, "volume": 4100308.6, "close_time": 1768003199999, "quote_volume": 1165094.90525, "trades": 15761, "taker_buy_base": 2012282.7, "taker_buy_quote": 571373.32102 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.286, "high": 0.2864, "low": 0.2802, "close": 0.2808, "volume": 2415376.7, "close_time": 1768017599999, "quote_volume": 681073.80681, "trades": 9753, "taker_buy_base": 990238.5, "taker_buy_quote": 279368.59079 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2807, "high": 0.284, "low": 0.2776, "close": 0.2813, "volume": 3309870.4, "close_time": 1768031999999, "quote_volume": 926436.23149, "trades": 11830, "taker_buy_base": 1469983.2, "taker_buy_quote": 411517.81834 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2812, "high": 0.2844, "low": 0.2794, "close": 0.2844, "volume": 5715240.4, "close_time": 1768046399999, "quote_volume": 1610824.44966, "trades": 14594, "taker_buy_base": 3066281.5, "taker_buy_quote": 864947.48563 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2844, "high": 0.2848, "low": 0.2801, "close": 0.2833, "volume": 4302067.1, "close_time": 1768060799999, "quote_volume": 1214981.6768, "trades": 14384, "taker_buy_base": 2231604.9, "taker_buy_quote": 630225.17703 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2833, "high": 0.2852, "low": 0.2803, "close": 0.2838, "volume": 3584190.9, "close_time": 1768075199999, "quote_volume": 1013725.52207, "trades": 10890, "taker_buy_base": 1928577.1, "taker_buy_quote": 545637.95368 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2839, "high": 0.2841, "low": 0.2785, "close": 0.2803, "volume": 2977163.6, "close_time": 1768089599999, "quote_volume": 837852.25949, "trades": 8822, "taker_buy_base": 1257261.6, "taker_buy_quote": 353834.51421 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2803, "high": 0.2836, "low": 0.2788, "close": 0.2829, "volume": 1739081.3, "close_time": 1768103999999, "quote_volume": 489665.92029, "trades": 7295, "taker_buy_base": 940905.0, "taker_buy_quote": 265055.55927 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2829, "high": 0.284, "low": 0.2802, "close": 0.2833, "volume": 1829807.0, "close_time": 1768118399999, "quote_volume": 516558.1285, "trades": 6652, "taker_buy_base": 966420.7, "taker_buy_quote": 272858.185 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2833, "high": 0.2862, "low": 0.2821, "close": 0.2839, "volume": 2901045.9, "close_time": 1768132799999, "quote_volume": 822642.28743, "trades": 10583, "taker_buy_base": 1497437.8, "taker_buy_quote": 424725.34814 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.284, "high": 0.2934, "low": 0.2835, "close": 0.289, "volume": 11014275.6, "close_time": 1768147199999, "quote_volume": 3176865.75859, "trades": 31357, "taker_buy_base": 5767023.8, "taker_buy_quote": 1664133.15566 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2891, "high": 0.307, "low": 0.2867, "close": 0.3051, "volume": 18826689.6, "close_time": 1768161599999, "quote_volume": 5599183.89006, "trades": 51799, "taker_buy_base": 9909171.7, "taker_buy_quote": 2946462.69058 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.305, "high": 0.3052, "low": 0.2862, "close": 0.2923, "volume": 14302411.4, "close_time": 1768175999999, "quote_volume": 4205345.19428, "trades": 43060, "taker_buy_base": 6333362.6, "taker_buy_quote": 1863161.46884 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2922, "high": 0.3142, "low": 0.2881, "close": 0.3097, "volume": 15665918.5, "close_time": 1768190399999, "quote_volume": 4740335.51444, "trades": 58907, "taker_buy_base": 8646741.9, "taker_buy_quote": 2620030.66882 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.3098, "high": 0.3134, "low": 0.2936, "close": 0.2943, "volume": 11370704.9, "close_time": 1768204799999, "quote_volume": 3458933.3149, "trades": 34877, "taker_buy_base": 4883403.8, "taker_buy_quote": 1488208.74624 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2942, "high": 0.2998, "low": 0.2889, "close": 0.2905, "volume": 13013675.8, "close_time": 1768219199999, "quote_volume": 3812599.93316, "trades": 39415, "taker_buy_base": 6476827.3, "taker_buy_quote": 1898724.89407 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2905, "high": 0.2944, "low": 0.2806, "close": 0.2921, "volume": 15505726.3, "close_time": 1768233599999, "quote_volume": 4457539.91934, "trades": 51880, "taker_buy_base": 7797411.3, "taker_buy_quote": 2242449.92333 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2921, "high": 0.2954, "low": 0.2827, "close": 0.2846, "volume": 11467026.0, "close_time": 1768247999999, "quote_volume": 3311080.95178, "trades": 35381, "taker_buy_base": 5461437.4, "taker_buy_quote": 1577654.1021 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2846, "high": 0.2875, "low": 0.2795, "close": 0.2811, "volume": 6180592.5, "close_time": 1768262399999, "quote_volume": 1746459.70293, "trades": 19845, "taker_buy_base": 2816154.1, "taker_buy_quote": 796326.73818 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2811, "high": 0.2847, "low": 0.2801, "close": 0.2816, "volume": 4348756.7, "close_time": 1768276799999, "quote_volume": 1225891.81185, "trades": 16549, "taker_buy_base": 2266092.8, "taker_buy_quote": 638703.77963 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2817, "high": 0.2891, "low": 0.2815, "close": 0.2846, "volume": 5497548.1, "close_time": 1768291199999, "quote_volume": 1565754.38934, "trades": 20238, "taker_buy_base": 2765642.0, "taker_buy_quote": 787914.69406 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2845, "high": 0.288, "low": 0.2819, "close": 0.2823, "volume": 7756032.1, "close_time": 1768305599999, "quote_volume": 2213121.87882, "trades": 23416, "taker_buy_base": 4165320.8, "taker_buy_quote": 1188828.05548 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2823, "high": 0.2916, "low": 0.2808, "close": 0.2873, "volume": 16593747.2, "close_time": 1768319999999, "quote_volume": 4747733.31523, "trades": 49291, "taker_buy_base": 8134396.8, "taker_buy_quote": 2326325.79409 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2873, "high": 0.2898, "low": 0.2844, "close": 0.2867, "volume": 14129468.0, "close_time": 1768334399999, "quote_volume": 4054150.85558, "trades": 48743, "taker_buy_base": 7508100.3, "taker_buy_quote": 2154379.97012 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2868, "high": 0.3004, "low": 0.2827, "close": 0.2936, "volume": 16792557.8, "close_time": 1768348799999, "quote_volume": 4919343.79437, "trades": 56546, "taker_buy_base": 8737989.5, "taker_buy_quote": 2559408.60817 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2936, "high": 0.2956, "low": 0.2903, "close": 0.2931, "volume": 8034856.3, "close_time": 1768363199999, "quote_volume": 2353712.19702, "trades": 27055, "taker_buy_base": 4043392.8, "taker_buy_quote": 1185016.0281 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2931, "high": 0.2944, "low": 0.2867, "close": 0.2916, "volume": 9982953.2, "close_time": 1768377599999, "quote_volume": 2892895.03817, "trades": 22640, "taker_buy_base": 4930429.5, "taker_buy_quote": 1428317.67815 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2916, "high": 0.2968, "low": 0.2886, "close": 0.2898, "volume": 9733564.0, "close_time": 1768391999999, "quote_volume": 2850641.77952, "trades": 26256, "taker_buy_base": 4657061.0, "taker_buy_quote": 1363556.79625 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2897, "high": 0.2973, "low": 0.2874, "close": 0.2952, "volume": 12429842.8, "close_time": 1768406399999, "quote_volume": 3638472.56312, "trades": 39709, "taker_buy_base": 5544623.0, "taker_buy_quote": 1621788.28174 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2953, "high": 0.3025, "low": 0.285, "close": 0.2906, "volume": 19945947.7, "close_time": 1768420799999, "quote_volume": 5868216.60989, "trades": 53682, "taker_buy_base": 8861181.9, "taker_buy_quote": 2609114.36723 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2905, "high": 0.2936, "low": 0.2837, "close": 0.2893, "volume": 8949093.2, "close_time": 1768435199999, "quote_volume": 2583908.5983, "trades": 22547, "taker_buy_base": 3523623.9, "taker_buy_quote": 1018138.5593 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2894, "high": 0.2944, "low": 0.2743, "close": 0.2788, "volume": 9515437.9, "close_time": 1768449599999, "quote_volume": 2717336.08776, "trades": 30079, "taker_buy_base": 3979222.3, "taker_buy_quote": 1140617.37468 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2787, "high": 0.287, "low": 0.2781, "close": 0.2854, "volume": 5162033.3, "close_time": 1768463999999, "quote_volume": 1454497.15161, "trades": 19287, "taker_buy_base": 2586701.1, "taker_buy_quote": 729168.77362 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2854, "high": 0.2863, "low": 0.2816, "close": 0.285, "volume": 4802333.7, "close_time": 1768478399999, "quote_volume": 1364977.79684, "trades": 17240, "taker_buy_base": 2413606.9, "taker_buy_quote": 686228.0687 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.285, "high": 0.2903, "low": 0.2736, "close": 0.2799, "volume": 9320830.2, "close_time": 1768492799999, "quote_volume": 2636622.8581, "trades": 38198, "taker_buy_base": 4693825.0, "taker_buy_quote": 1329064.95105 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2799, "high": 0.2824, "low": 0.2705, "close": 0.2724, "volume": 8907851.3, "close_time": 1768507199999, "quote_volume": 2466427.99744, "trades": 34922, "taker_buy_base": 4504149.2, "taker_buy_quote": 1247517.09222 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2723, "high": 0.2784, "low": 0.271, "close": 0.2779, "volume": 5222069.4, "close_time": 1768521599999, "quote_volume": 1429227.71128, "trades": 16874, "taker_buy_base": 2467003.4, "taker_buy_quote": 676458.837 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.278, "high": 0.2796, "low": 0.2735, "close": 0.2768, "volume": 2592524.6, "close_time": 1768535999999, "quote_volume": 718085.0079, "trades": 11588, "taker_buy_base": 1223236.8, "taker_buy_quote": 338705.45518 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2768, "high": 0.2832, "low": 0.2715, "close": 0.2799, "volume": 5740016.1, "close_time": 1768550399999, "quote_volume": 1590078.03294, "trades": 16659, "taker_buy_base": 2679741.4, "taker_buy_quote": 742912.28086 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2799, "high": 0.2821, "low": 0.2765, "close": 0.2773, "volume": 3553862.8, "close_time": 1768564799999, "quote_volume": 993853.63886, "trades": 10875, "taker_buy_base": 1580021.0, "taker_buy_quote": 442225.54326 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2773, "high": 0.2799, "low": 0.2688, "close": 0.2714, "volume": 6903624.0, "close_time": 1768579199999, "quote_volume": 1898840.94262, "trades": 22366, "taker_buy_base": 3372049.2, "taker_buy_quote": 928539.10867 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2713, "high": 0.278, "low": 0.2709, "close": 0.277, "volume": 5059970.1, "close_time": 1768593599999, "quote_volume": 1389859.0806, "trades": 18657, "taker_buy_base": 2344425.6, "taker_buy_quote": 644417.48416 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2769, "high": 0.2827, "low": 0.2738, "close": 0.2793, "volume": 5075599.3, "close_time": 1768607999999, "quote_volume": 1420710.13264, "trades": 17202, "taker_buy_base": 2262545.8, "taker_buy_quote": 632965.28505 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2794, "high": 0.2811, "low": 0.277, "close": 0.278, "volume": 2749921.2, "close_time": 1768622399999, "quote_volume": 767213.79724, "trades": 10410, "taker_buy_base": 1501476.5, "taker_buy_quote": 418967.54478 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.278, "high": 0.2812, "low": 0.2771, "close": 0.2801, "volume": 2847981.6, "close_time": 1768636799999, "quote_volume": 795935.67515, "trades": 10429, "taker_buy_base": 1499330.9, "taker_buy_quote": 419077.64717 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2802, "high": 0.2822, "low": 0.2776, "close": 0.278, "volume": 4061789.8, "close_time": 1768651199999, "quote_volume": 1140175.6961, "trades": 11790, "taker_buy_base": 1655200.2, "taker_buy_quote": 464617.77107 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2779, "high": 0.2857, "low": 0.2776, "close": 0.2849, "volume": 6397614.3, "close_time": 1768665599999, "quote_volume": 1806619.23017, "trades": 19623, "taker_buy_base": 3410311.2, "taker_buy_quote": 963295.63256 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2849, "high": 0.2858, "low": 0.2803, "close": 0.2814, "volume": 2860875.0, "close_time": 1768679999999, "quote_volume": 808270.61698, "trades": 12110, "taker_buy_base": 1296722.0, "taker_buy_quote": 366530.20807 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2815, "high": 0.2824, "low": 0.2764, "close": 0.2781, "volume": 3798963.9, "close_time": 1768694399999, "quote_volume": 1058606.97004, "trades": 12651, "taker_buy_base": 1517041.7, "taker_buy_quote": 422681.73254 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2781, "high": 0.2805, "low": 0.275, "close": 0.2763, "volume": 3479980.0, "close_time": 1768708799999, "quote_volume": 964995.81399, "trades": 14365, "taker_buy_base": 1549912.8, "taker_buy_quote": 430292.05347 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2762, "high": 0.2763, "low": 0.2719, "close": 0.2737, "volume": 2210787.4, "close_time": 1768723199999, "quote_volume": 606189.46457, "trades": 9045, "taker_buy_base": 1074336.4, "taker_buy_quote": 294687.76641 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2737, "high": 0.2758, "low": 0.2729, "close": 0.2752, "volume": 2722809.0, "close_time": 1768737599999, "quote_volume": 747026.11569, "trades": 10288, "taker_buy_base": 1210968.5, "taker_buy_quote": 332343.80577 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2752, "high": 0.2752, "low": 0.2704, "close": 0.2732, "volume": 4019366.6, "close_time": 1768751999999, "quote_volume": 1097206.49289, "trades": 13390, "taker_buy_base": 1942426.5, "taker_buy_quote": 530408.99966 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2732, "high": 0.2763, "low": 0.27, "close": 0.2728, "volume": 4015893.7, "close_time": 1768766399999, "quote_volume": 1096238.53809, "trades": 13160, "taker_buy_base": 1781433.4, "taker_buy_quote": 486540.54155 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2728, "high": 0.2761, "low": 0.2517, "close": 0.2523, "volume": 13884848.4, "close_time": 1768780799999, "quote_volume": 3647259.76683, "trades": 35879, "taker_buy_base": 6047250.4, "taker_buy_quote": 1589307.93623 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2522, "high": 0.2523, "low": 0.215, "close": 0.2451, "volume": 35527669.3, "close_time": 1768795199999, "quote_volume": 8500216.46301, "trades": 119037, "taker_buy_base": 16923303.0, "taker_buy_quote": 4047202.05674 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.245, "high": 0.2459, "low": 0.241, "close": 0.2442, "volume": 9289194.1, "close_time": 1768809599999, "quote_volume": 2263513.85026, "trades": 22755, "taker_buy_base": 4190819.4, "taker_buy_quote": 1021487.15933 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2442, "high": 0.247, "low": 0.2431, "close": 0.2452, "volume": 8074847.0, "close_time": 1768823999999, "quote_volume": 1980996.28449, "trades": 16750, "taker_buy_base": 3592426.8, "taker_buy_quote": 880646.73147 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2451, "high": 0.2453, "low": 0.2407, "close": 0.2417, "volume": 7959480.4, "close_time": 1768838399999, "quote_volume": 1932514.48174, "trades": 21242, "taker_buy_base": 4017460.8, "taker_buy_quote": 975579.14024 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2417, "high": 0.2526, "low": 0.2414, "close": 0.2495, "volume": 6627618.4, "close_time": 1768852799999, "quote_volume": 1635480.48375, "trades": 17692, "taker_buy_base": 3726501.9, "taker_buy_quote": 919606.29553 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2495, "high": 0.2501, "low": 0.2446, "close": 0.249, "volume": 4230406.0, "close_time": 1768867199999, "quote_volume": 1046813.94037, "trades": 13208, "taker_buy_base": 2059692.1, "taker_buy_quote": 509557.9469 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2489, "high": 0.2499, "low": 0.246, "close": 0.2481, "volume": 4037496.2, "close_time": 1768881599999, "quote_volume": 1001479.53551, "trades": 13677, "taker_buy_base": 2026636.4, "taker_buy_quote": 502936.29499 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.248, "high": 0.249, "low": 0.241, "close": 0.241, "volume": 7961543.6, "close_time": 1768895999999, "quote_volume": 1948343.23778, "trades": 25555, "taker_buy_base": 3474822.3, "taker_buy_quote": 850891.4136 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.2411, "high": 0.2418, "low": 0.237, "close": 0.2373, "volume": 8949859.7, "close_time": 1768910399999, "quote_volume": 2140551.34537, "trades": 24600, "taker_buy_base": 4062394.6, "taker_buy_quote": 972073.94535 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2373, "high": 0.2419, "low": 0.2348, "close": 0.237, "volume": 7945298.0, "close_time": 1768924799999, "quote_volume": 1889036.47017, "trades": 24231, "taker_buy_base": 3842521.0, "taker_buy_quote": 913857.589 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.2369, "high": 0.238, "low": 0.2302, "close": 0.2341, "volume": 7800295.7, "close_time": 1768939199999, "quote_volume": 1819192.29062, "trades": 25241, "taker_buy_base": 3507713.0, "taker_buy_quote": 817638.08427 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2341, "high": 0.2371, "low": 0.2289, "close": 0.232, "volume": 6461821.6, "close_time": 1768953599999, "quote_volume": 1505612.97149, "trades": 17706, "taker_buy_base": 3201379.7, "taker_buy_quote": 746601.89446 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.232, "high": 0.2389, "low": 0.231, "close": 0.2375, "volume": 3291290.0, "close_time": 1768967999999, "quote_volume": 775094.37443, "trades": 11455, "taker_buy_base": 1687952.5, "taker_buy_quote": 397730.39067 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2374, "high": 0.2418, "low": 0.2369, "close": 0.2397, "volume": 4056475.1, "close_time": 1768982399999, "quote_volume": 970651.57829, "trades": 9271, "taker_buy_base": 2267030.1, "taker_buy_quote": 542421.53096 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.2397, "high": 0.2412, "low": 0.2343, "close": 0.2349, "volume": 4845989.6, "close_time": 1768996799999, "quote_volume": 1156990.21454, "trades": 12381, "taker_buy_base": 2598300.5, "taker_buy_quote": 621122.23825 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.235, "high": 0.2479, "low": 0.2314, "close": 0.2454, "volume": 11197360.9, "close_time": 1769011199999, "quote_volume": 2694516.24494, "trades": 33126, "taker_buy_base": 5768144.4, "taker_buy_quote": 1387944.16539 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.2455, "high": 0.2464, "low": 0.2317, "close": 0.2461, "volume": 11997954.1, "close_time": 1769025599999, "quote_volume": 2865058.3454, "trades": 40216, "taker_buy_base": 6368246.6, "taker_buy_quote": 1521859.17172 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.2461, "high": 0.2468, "low": 0.2377, "close": 0.2386, "volume": 6650111.2, "close_time": 1769039999999, "quote_volume": 1617789.76473, "trades": 19428, "taker_buy_base": 3348972.8, "taker_buy_quote": 815138.50175 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2387, "high": 0.2455, "low": 0.2387, "close": 0.2416, "volume": 9230392.9, "close_time": 1769054399999, "quote_volume": 2238639.10589, "trades": 22592, "taker_buy_base": 5366163.5, "taker_buy_quote": 1301850.37501 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.2416, "high": 0.2431, "low": 0.2396, "close": 0.241, "volume": 3152831.8, "close_time": 1769068799999, "quote_volume": 761459.3664, "trades": 10384, "taker_buy_base": 1776108.8, "taker_buy_quote": 429031.85521 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.2409, "high": 0.2455, "low": 0.2406, "close": 0.2413, "volume": 3865206.2, "close_time": 1769083199999, "quote_volume": 940657.3209, "trades": 13029, "taker_buy_base": 2062013.0, "taker_buy_quote": 502131.12196 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2413, "high": 0.242, "low": 0.2332, "close": 0.2366, "volume": 7122137.0, "close_time": 1769097599999, "quote_volume": 1691781.33439, "trades": 21184, "taker_buy_base": 3054037.8, "taker_buy_quote": 726299.46891 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.2365, "high": 0.2404, "low": 0.2354, "close": 0.2367, "volume": 5723053.3, "close_time": 1769111999999, "quote_volume": 1361356.96311, "trades": 15603, "taker_buy_base": 3012933.7, "taker_buy_quote": 716553.27886 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.2367, "high": 0.2376, "low": 0.2345, "close": 0.2369, "volume": 2977770.6, "close_time": 1769126399999, "quote_volume": 703045.82671, "trades": 8060, "taker_buy_base": 1180239.0, "taker_buy_quote": 278762.19464 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.237, "high": 0.24, "low": 0.2359, "close": 0.2396, "volume": 2850723.7, "close_time": 1769140799999, "quote_volume": 678029.41941, "trades": 8085, "taker_buy_base": 1606104.9, "taker_buy_quote": 382124.82429 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.2396, "high": 0.241, "low": 0.237, "close": 0.2377, "volume": 2057653.6, "close_time": 1769155199999, "quote_volume": 492526.21733, "trades": 7342, "taker_buy_base": 883587.5, "taker_buy_quote": 211517.10651 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2376, "high": 0.2379, "low": 0.235, "close": 0.2363, "volume": 2818099.1, "close_time": 1769169599999, "quote_volume": 665484.46783, "trades": 8736, "taker_buy_base": 1322060.9, "taker_buy_quote": 312301.23549 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2364, "high": 0.2388, "low": 0.2308, "close": 0.2384, "volume": 4362122.8, "close_time": 1769183999999, "quote_volume": 1023314.71566, "trades": 14900, "taker_buy_base": 2059816.1, "taker_buy_quote": 483539.87398 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2385, "high": 0.2438, "low": 0.2339, "close": 0.2353, "volume": 6187017.1, "close_time": 1769198399999, "quote_volume": 1480866.70222, "trades": 19114, "taker_buy_base": 3222315.4, "taker_buy_quote": 771690.18791 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2354, "high": 0.2359, "low": 0.2317, "close": 0.2322, "volume": 3635791.2, "close_time": 1769212799999, "quote_volume": 849724.81772, "trades": 11320, "taker_buy_base": 1329720.0, "taker_buy_quote": 310765.73895 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2321, "high": 0.235, "low": 0.2306, "close": 0.2346, "volume": 2892197.1, "close_time": 1769227199999, "quote_volume": 672285.64402, "trades": 7089, "taker_buy_base": 1333696.8, "taker_buy_quote": 310180.60797 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2346, "high": 0.2361, "low": 0.234, "close": 0.2342, "volume": 1686007.0, "close_time": 1769241599999, "quote_volume": 396335.23338, "trades": 5896, "taker_buy_base": 858356.0, "taker_buy_quote": 201788.38293 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2342, "high": 0.2349, "low": 0.2319, "close": 0.2331, "volume": 1766527.4, "close_time": 1769255999999, "quote_volume": 412687.09479, "trades": 5208, "taker_buy_base": 861375.7, "taker_buy_quote": 201213.50521 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2331, "high": 0.2339, "low": 0.2302, "close": 0.2303, "volume": 2524622.2, "close_time": 1769270399999, "quote_volume": 586268.28316, "trades": 6882, "taker_buy_base": 1184189.8, "taker_buy_quote": 275112.26901 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2303, "high": 0.2316, "low": 0.2285, "close": 0.2308, "volume": 2814278.6, "close_time": 1769284799999, "quote_volume": 647796.07641, "trades": 7117, "taker_buy_base": 1313120.4, "taker_buy_quote": 302405.81981 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.2308, "high": 0.2332, "low": 0.2306, "close": 0.2307, "volume": 1718793.8, "close_time": 1769299199999, "quote_volume": 398628.72319, "trades": 4510, "taker_buy_base": 1040968.2, "taker_buy_quote": 241544.65084 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2308, "high": 0.2313, "low": 0.2262, "close": 0.2269, "volume": 3713055.8, "close_time": 1769313599999, "quote_volume": 848347.7678, "trades": 8743, "taker_buy_base": 1551640.8, "taker_buy_quote": 354610.64541 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.227, "high": 0.2287, "low": 0.2253, "close": 0.2265, "volume": 2740231.5, "close_time": 1769327999999, "quote_volume": 621841.83975, "trades": 6233, "taker_buy_base": 1178816.1, "taker_buy_quote": 267737.35773 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2265, "high": 0.2308, "low": 0.2245, "close": 0.2287, "volume": 5368464.6, "close_time": 1769342399999, "quote_volume": 1222462.09131, "trades": 9475, "taker_buy_base": 2649920.6, "taker_buy_quote": 603194.31534 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2287, "high": 0.2287, "low": 0.2247, "close": 0.2255, "volume": 2606876.6, "close_time": 1769356799999, "quote_volume": 591469.8275, "trades": 7940, "taker_buy_base": 1154630.2, "taker_buy_quote": 261996.91198 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2254, "high": 0.2255, "low": 0.2122, "close": 0.2135, "volume": 12257394.0, "close_time": 1769371199999, "quote_volume": 2679100.53579, "trades": 33224, "taker_buy_base": 5272057.0, "taker_buy_quote": 1152199.45099 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2135, "high": 0.2188, "low": 0.2125, "close": 0.2179, "volume": 5940613.7, "close_time": 1769385599999, "quote_volume": 1280088.95493, "trades": 15941, "taker_buy_base": 2803480.1, "taker_buy_quote": 604234.39713 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.218, "high": 0.2237, "low": 0.2175, "close": 0.2207, "volume": 4811762.0, "close_time": 1769399999999, "quote_volume": 1065453.64614, "trades": 12627, "taker_buy_base": 2294139.7, "taker_buy_quote": 507888.56255 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.221, "high": 0.2248, "low": 0.221, "close": 0.2238, "volume": 2810743.5, "close_time": 1769414399999, "quote_volume": 627437.06024, "trades": 7927, "taker_buy_base": 1408822.6, "taker_buy_quote": 314541.84143 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2238, "high": 0.2255, "low": 0.2209, "close": 0.2214, "volume": 4633512.4, "close_time": 1769428799999, "quote_volume": 1029804.40743, "trades": 9187, "taker_buy_base": 1869412.2, "taker_buy_quote": 415433.61883 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2215, "high": 0.2256, "low": 0.2195, "close": 0.2226, "volume": 5669536.6, "close_time": 1769443199999, "quote_volume": 1259815.86052, "trades": 15729, "taker_buy_base": 3031139.1, "taker_buy_quote": 673596.86222 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2227, "high": 0.2252, "low": 0.2205, "close": 0.2224, "volume": 5692462.0, "close_time": 1769457599999, "quote_volume": 1270008.91573, "trades": 13018, "taker_buy_base": 2839527.4, "taker_buy_quote": 633982.83745 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2223, "high": 0.2236, "low": 0.2198, "close": 0.2208, "volume": 3512218.2, "close_time": 1769471999999, "quote_volume": 777716.12045, "trades": 9632, "taker_buy_base": 1646860.6, "taker_buy_quote": 364836.74274 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2208, "high": 0.224, "low": 0.2199, "close": 0.2218, "volume": 3014738.9, "close_time": 1769486399999, "quote_volume": 669743.10922, "trades": 7163, "taker_buy_base": 1457214.4, "taker_buy_quote": 323840.59439 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2217, "high": 0.2238, "low": 0.2203, "close": 0.2213, "volume": 2468405.0, "close_time": 1769500799999, "quote_volume": 547069.6066, "trades": 5943, "taker_buy_base": 1131556.2, "taker_buy_quote": 250826.40875 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2213, "high": 0.2219, "low": 0.2188, "close": 0.2206, "volume": 3034305.8, "close_time": 1769515199999, "quote_volume": 667829.40659, "trades": 7101, "taker_buy_base": 1553700.8, "taker_buy_quote": 341961.06528 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2205, "high": 0.2221, "low": 0.2184, "close": 0.2218, "volume": 5115020.7, "close_time": 1769529599999, "quote_volume": 1127300.23592, "trades": 10909, "taker_buy_base": 2135006.0, "taker_buy_quote": 470602.1676 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2218, "high": 0.227, "low": 0.2193, "close": 0.224, "volume": 8072974.6, "close_time": 1769543999999, "quote_volume": 1799848.42435, "trades": 16709, "taker_buy_base": 4401452.3, "taker_buy_quote": 982329.89727 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.224, "high": 0.2297, "low": 0.2239, "close": 0.2284, "volume": 8024211.0, "close_time": 1769558399999, "quote_volume": 1823931.47915, "trades": 14486, "taker_buy_base": 4537463.3, "taker_buy_quote": 1031249.06763 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2285, "high": 0.2288, "low": 0.2251, "close": 0.2256, "volume": 3792110.7, "close_time": 1769572799999, "quote_volume": 858145.19005, "trades": 6842, "taker_buy_base": 1598859.7, "taker_buy_quote": 361722.9021 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2255, "high": 0.2274, "low": 0.2236, "close": 0.2258, "volume": 3061391.0, "close_time": 1769587199999, "quote_volume": 689997.22559, "trades": 6661, "taker_buy_base": 1285611.2, "taker_buy_quote": 290047.81754 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2258, "high": 0.2298, "low": 0.2243, "close": 0.2298, "volume": 3682960.4, "close_time": 1769601599999, "quote_volume": 834933.58964, "trades": 8334, "taker_buy_base": 1840531.4, "taker_buy_quote": 417325.66967 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2297, "high": 0.232, "low": 0.226, "close": 0.2266, "volume": 9404123.4, "close_time": 1769615999999, "quote_volume": 2155923.70118, "trades": 23563, "taker_buy_base": 5000285.7, "taker_buy_quote": 1147479.68151 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2266, "high": 0.2312, "low": 0.2248, "close": 0.2283, "volume": 7475425.4, "close_time": 1769630399999, "quote_volume": 1699692.41645, "trades": 17816, "taker_buy_base": 3353386.7, "taker_buy_quote": 763105.45648 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2282, "high": 0.2397, "low": 0.225, "close": 0.2327, "volume": 14693981.0, "close_time": 1769644799999, "quote_volume": 3411698.51062, "trades": 35839, "taker_buy_base": 7577106.1, "taker_buy_quote": 1760608.93036 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2328, "high": 0.2338, "low": 0.2215, "close": 0.2236, "volume": 8812457.3, "close_time": 1769659199999, "quote_volume": 2002237.54854, "trades": 23134, "taker_buy_base": 3989824.1, "taker_buy_quote": 907567.60684 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2236, "high": 0.2245, "low": 0.221, "close": 0.2228, "volume": 4219060.8, "close_time": 1769673599999, "quote_volume": 941568.82291, "trades": 10051, "taker_buy_base": 2157198.0, "taker_buy_quote": 481342.90047 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2228, "high": 0.2232, "low": 0.2194, "close": 0.2195, "volume": 5393709.2, "close_time": 1769687999999, "quote_volume": 1194599.5255, "trades": 13155, "taker_buy_base": 2445131.8, "taker_buy_quote": 541781.47186 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2195, "high": 0.2203, "low": 0.2073, "close": 0.2121, "volume": 13169433.8, "close_time": 1769702399999, "quote_volume": 2812085.14399, "trades": 30238, "taker_buy_base": 6460018.5, "taker_buy_quote": 1376373.75268 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.2121, "high": 0.2178, "low": 0.208, "close": 0.2112, "volume": 9600635.4, "close_time": 1769716799999, "quote_volume": 2039641.75083, "trades": 27674, "taker_buy_base": 4842904.1, "taker_buy_quote": 1028645.07978 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2112, "high": 0.2148, "low": 0.2102, "close": 0.2126, "volume": 3476465.4, "close_time": 1769731199999, "quote_volume": 739392.99813, "trades": 8125, "taker_buy_base": 1546960.7, "taker_buy_quote": 329197.84705 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2126, "high": 0.2133, "low": 0.2035, "close": 0.207, "volume": 12595653.7, "close_time": 1769745599999, "quote_volume": 2618686.02908, "trades": 31830, "taker_buy_base": 5501134.1, "taker_buy_quote": 1144606.85522 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.2071, "high": 0.212, "low": 0.2046, "close": 0.2081, "volume": 6293862.8, "close_time": 1769759999999, "quote_volume": 1311256.73149, "trades": 13870, "taker_buy_base": 3248910.4, "taker_buy_quote": 677465.96171 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2081, "high": 0.2123, "low": 0.2063, "close": 0.2119, "volume": 4788833.2, "close_time": 1769774399999, "quote_volume": 998342.57603, "trades": 12732, "taker_buy_base": 2527275.7, "taker_buy_quote": 527005.56078 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2119, "high": 0.2121, "low": 0.2028, "close": 0.2054, "volume": 7972808.2, "close_time": 1769788799999, "quote_volume": 1655805.91453, "trades": 18360, "taker_buy_base": 3845630.3, "taker_buy_quote": 798794.22826 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2053, "high": 0.2116, "low": 0.2014, "close": 0.2095, "volume": 9553142.9, "close_time": 1769803199999, "quote_volume": 1977451.63875, "trades": 25488, "taker_buy_base": 4990597.5, "taker_buy_quote": 1033944.04728 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2094, "high": 0.2094, "low": 0.2044, "close": 0.2066, "volume": 4879881.4, "close_time": 1769817599999, "quote_volume": 1006976.41821, "trades": 15213, "taker_buy_base": 2426911.5, "taker_buy_quote": 500581.66745 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2066, "high": 0.2079, "low": 0.2051, "close": 0.2066, "volume": 2608531.6, "close_time": 1769831999999, "quote_volume": 539490.00289, "trades": 6718, "taker_buy_base": 1028439.9, "taker_buy_quote": 212671.81662 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2065, "high": 0.2078, "low": 0.201, "close": 0.2024, "volume": 3610380.7, "close_time": 1769846399999, "quote_volume": 737779.3503, "trades": 8415, "taker_buy_base": 1801115.5, "taker_buy_quote": 368372.75603 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.2025, "high": 0.2028, "low": 0.1972, "close": 0.1997, "volume": 7905125.5, "close_time": 1769860799999, "quote_volume": 1580257.69931, "trades": 19401, "taker_buy_base": 3576100.9, "taker_buy_quote": 715158.85411 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1998, "high": 0.2001, "low": 0.1862, "close": 0.1895, "volume": 19561240.8, "close_time": 1769875199999, "quote_volume": 3755823.33418, "trades": 49234, "taker_buy_base": 9142262.2, "taker_buy_quote": 1755667.47394 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1895, "high": 0.1922, "low": 0.1694, "close": 0.1817, "volume": 45279005.1, "close_time": 1769889599999, "quote_volume": 8173018.33419, "trades": 111431, "taker_buy_base": 22524509.2, "taker_buy_quote": 4062127.1951 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1817, "high": 0.189, "low": 0.1791, "close": 0.1879, "volume": 12229133.5, "close_time": 1769903999999, "quote_volume": 2250644.06492, "trades": 20840, "taker_buy_base": 6071116.3, "taker_buy_quote": 1119257.33843 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1878, "high": 0.1906, "low": 0.1863, "close": 0.1901, "volume": 6730194.2, "close_time": 1769918399999, "quote_volume": 1269456.13638, "trades": 10702, "taker_buy_base": 2961834.4, "taker_buy_quote": 558922.07782 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1902, "high": 0.1921, "low": 0.1886, "close": 0.1906, "volume": 6347099.2, "close_time": 1769932799999, "quote_volume": 1205632.45595, "trades": 8712, "taker_buy_base": 3695039.5, "taker_buy_quote": 701654.64272 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1907, "high": 0.1921, "low": 0.1877, "close": 0.1904, "volume": 4640268.7, "close_time": 1769947199999, "quote_volume": 882031.0195, "trades": 8818, "taker_buy_base": 2302295.4, "taker_buy_quote": 437631.21752 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1904, "high": 0.1918, "low": 0.1823, "close": 0.1854, "volume": 8952970.8, "close_time": 1769961599999, "quote_volume": 1677230.02688, "trades": 15554, "taker_buy_base": 3500766.9, "taker_buy_quote": 656314.31186 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1854, "high": 0.1889, "low": 0.183, "close": 0.1844, "volume": 12599125.9, "close_time": 1769975999999, "quote_volume": 2337968.98328, "trades": 22553, "taker_buy_base": 6289489.6, "taker_buy_quote": 1167211.41941 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1844, "high": 0.1868, "low": 0.1768, "close": 0.1811, "volume": 10527288.8, "close_time": 1769990399999, "quote_volume": 1919781.25909, "trades": 22290, "taker_buy_base": 4915227.8, "taker_buy_quote": 896904.43922 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1812, "high": 0.1863, "low": 0.1739, "close": 0.1815, "volume": 14678864.3, "close_time": 1770004799999, "quote_volume": 2657768.11328, "trades": 24299, "taker_buy_base": 6962500.9, "taker_buy_quote": 1262361.58624 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1815, "high": 0.185, "low": 0.1759, "close": 0.1811, "volume": 11317873.2, "close_time": 1770019199999, "quote_volume": 2042833.58333, "trades": 34012, "taker_buy_base": 5603401.0, "taker_buy_quote": 1011873.27099 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1811, "high": 0.185, "low": 0.1807, "close": 0.182, "volume": 8622655.8, "close_time": 1770033599999, "quote_volume": 1573755.16728, "trades": 18754, "taker_buy_base": 4241032.3, "taker_buy_quote": 774191.70834 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.182, "high": 0.19, "low": 0.182, "close": 0.1886, "volume": 11975737.7, "close_time": 1770047999999, "quote_volume": 2220611.25733, "trades": 23911, "taker_buy_base": 6443970.9, "taker_buy_quote": 1194990.45388 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1886, "high": 0.1904, "low": 0.1847, "close": 0.1847, "volume": 8447581.0, "close_time": 1770062399999, "quote_volume": 1579979.39196, "trades": 15802, "taker_buy_base": 4158766.0, "taker_buy_quote": 777851.47886 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1846, "high": 0.1861, "low": 0.1834, "close": 0.1852, "volume": 4556505.6, "close_time": 1770076799999, "quote_volume": 842481.25833, "trades": 8784, "taker_buy_base": 2001592.2, "taker_buy_quote": 370180.81112 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1853, "high": 0.1858, "low": 0.1806, "close": 0.1843, "volume": 4032516.7, "close_time": 1770091199999, "quote_volume": 737958.45357, "trades": 7781, "taker_buy_base": 2024234.7, "taker_buy_quote": 370813.45269 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1843, "high": 0.1857, "low": 0.1824, "close": 0.1844, "volume": 3432231.9, "close_time": 1770105599999, "quote_volume": 631478.03787, "trades": 6846, "taker_buy_base": 1765516.5, "taker_buy_quote": 324976.98371 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1844, "high": 0.1854, "low": 0.1811, "close": 0.1822, "volume": 5556996.2, "close_time": 1770119999999, "quote_volume": 1015654.76177, "trades": 11110, "taker_buy_base": 2846428.6, "taker_buy_quote": 520133.53527 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1822, "high": 0.184, "low": 0.1788, "close": 0.1837, "volume": 8132806.0, "close_time": 1770134399999, "quote_volume": 1478452.25351, "trades": 16665, "taker_buy_base": 4366429.5, "taker_buy_quote": 793947.67816 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1837, "high": 0.1838, "low": 0.1716, "close": 0.1812, "volume": 17834403.3, "close_time": 1770148799999, "quote_volume": 3158760.31116, "trades": 35060, "taker_buy_base": 8575776.1, "taker_buy_quote": 1522127.72911 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1812, "high": 0.188, "low": 0.1788, "close": 0.1799, "volume": 12895373.8, "close_time": 1770163199999, "quote_volume": 2369441.38679, "trades": 26174, "taker_buy_base": 5911316.3, "taker_buy_quote": 1089269.24703 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1798, "high": 0.1861, "low": 0.1793, "close": 0.1858, "volume": 3285744.6, "close_time": 1770177599999, "quote_volume": 602599.48127, "trades": 6797, "taker_buy_base": 1794159.5, "taker_buy_quote": 329063.7962 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1858, "high": 0.1868, "low": 0.1834, "close": 0.1859, "volume": 2612937.6, "close_time": 1770191999999, "quote_volume": 484384.98256, "trades": 5557, "taker_buy_base": 1034481.1, "taker_buy_quote": 191775.64116 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1859, "high": 0.1869, "low": 0.1819, "close": 0.1838, "volume": 4660021.1, "close_time": 1770206399999, "quote_volume": 859630.33319, "trades": 9713, "taker_buy_base": 2112367.2, "taker_buy_quote": 389612.9732 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1839, "high": 0.1843, "low": 0.1757, "close": 0.1781, "volume": 11394722.9, "close_time": 1770220799999, "quote_volume": 2047027.33907, "trades": 20673, "taker_buy_base": 5577378.0, "taker_buy_quote": 1002626.9302 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1782, "high": 0.1825, "low": 0.1742, "close": 0.182, "volume": 15069820.6, "close_time": 1770235199999, "quote_volume": 2678139.70527, "trades": 25975, "taker_buy_base": 7768443.7, "taker_buy_quote": 1381815.16465 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1821, "high": 0.1822, "low": 0.175, "close": 0.1782, "volume": 4852473.9, "close_time": 1770249599999, "quote_volume": 865487.73601, "trades": 10259, "taker_buy_base": 2104630.7, "taker_buy_quote": 375402.27945 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1783, "high": 0.1801, "low": 0.1755, "close": 0.1758, "volume": 5573345.3, "close_time": 1770263999999, "quote_volume": 991139.34033, "trades": 10838, "taker_buy_base": 2675903.3, "taker_buy_quote": 476195.32087 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1759, "high": 0.1771, "low": 0.1727, "close": 0.1734, "volume": 6682605.8, "close_time": 1770278399999, "quote_volume": 1166735.40899, "trades": 13570, "taker_buy_base": 3280044.7, "taker_buy_quote": 572700.89601 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1735, "high": 0.1766, "low": 0.1656, "close": 0.1676, "volume": 12127467.3, "close_time": 1770292799999, "quote_volume": 2067997.06908, "trades": 17106, "taker_buy_base": 5398822.5, "taker_buy_quote": 922152.03567 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1676, "high": 0.1719, "low": 0.1587, "close": 0.1629, "volume": 21837499.3, "close_time": 1770307199999, "quote_volume": 3604191.24353, "trades": 37459, "taker_buy_base": 10068639.6, "taker_buy_quote": 1664036.37294 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.163, "high": 0.1656, "low": 0.1536, "close": 0.1549, "volume": 27527844.2, "close_time": 1770321599999, "quote_volume": 4361788.20364, "trades": 39803, "taker_buy_base": 15508535.1, "taker_buy_quote": 2451098.5363 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1548, "high": 0.156, "low": 0.1468, "close": 0.1481, "volume": 25643382.8, "close_time": 1770335999999, "quote_volume": 3860289.17387, "trades": 46012, "taker_buy_base": 11055235.8, "taker_buy_quote": 1666983.12224 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1482, "high": 0.1545, "low": 0.134, "close": 0.1493, "volume": 35621564.8, "close_time": 1770350399999, "quote_volume": 5127195.03716, "trades": 77455, "taker_buy_base": 18034390.6, "taker_buy_quote": 2594769.00162 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1493, "high": 0.1589, "low": 0.1487, "close": 0.1554, "volume": 11787194.9, "close_time": 1770364799999, "quote_volume": 1827343.71373, "trades": 16311, "taker_buy_base": 5970212.1, "taker_buy_quote": 925372.04296 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1554, "high": 0.1621, "low": 0.1536, "close": 0.1613, "volume": 11372107.5, "close_time": 1770379199999, "quote_volume": 1789570.18569, "trades": 16737, "taker_buy_base": 5839450.7, "taker_buy_quote": 920253.79263 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1612, "high": 0.1649, "low": 0.1597, "close": 0.1633, "volume": 13141652.4, "close_time": 1770393599999, "quote_volume": 2133489.89031, "trades": 28591, "taker_buy_base": 7329958.8, "taker_buy_quote": 1190679.25913 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1633, "high": 0.1727, "low": 0.1628, "close": 0.1668, "volume": 15496428.1, "close_time": 1770407999999, "quote_volume": 2599842.77762, "trades": 26167, "taker_buy_base": 7939648.3, "taker_buy_quote": 1332355.20623 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1667, "high": 0.1708, "low": 0.1649, "close": 0.1691, "volume": 5981690.7, "close_time": 1770422399999, "quote_volume": 1003082.45286, "trades": 10378, "taker_buy_base": 3301195.0, "taker_buy_quote": 553745.88584 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1691, "high": 0.1717, "low": 0.166, "close": 0.1696, "volume": 5866924.8, "close_time": 1770436799999, "quote_volume": 989550.92175, "trades": 12296, "taker_buy_base": 3373885.7, "taker_buy_quote": 568948.66813 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1695, "high": 0.1714, "low": 0.1612, "close": 0.1625, "volume": 10534902.5, "close_time": 1770451199999, "quote_volume": 1752291.2087, "trades": 23771, "taker_buy_base": 3979811.9, "taker_buy_quote": 662836.39698 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1624, "high": 0.1643, "low": 0.1608, "close": 0.1622, "volume": 5050044.6, "close_time": 1770465599999, "quote_volume": 821963.26505, "trades": 8790, "taker_buy_base": 2309192.8, "taker_buy_quote": 376099.51232 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1621, "high": 0.1678, "low": 0.162, "close": 0.165, "volume": 6580676.3, "close_time": 1770479999999, "quote_volume": 1085918.72631, "trades": 12841, "taker_buy_base": 3212296.3, "taker_buy_quote": 531025.70724 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1651, "high": 0.1704, "low": 0.1645, "close": 0.1663, "volume": 13258493.7, "close_time": 1770494399999, "quote_volume": 2216267.20367, "trades": 35534, "taker_buy_base": 6668772.4, "taker_buy_quote": 1115087.99327 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1662, "high": 0.1673, "low": 0.1647, "close": 0.1654, "volume": 2668932.0, "close_time": 1770508799999, "quote_volume": 443253.1104, "trades": 6568, "taker_buy_base": 1359488.4, "taker_buy_quote": 225793.43841 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1654, "high": 0.1656, "low": 0.1636, "close": 0.1639, "volume": 2891528.8, "close_time": 1770523199999, "quote_volume": 475384.9113, "trades": 7944, "taker_buy_base": 2074562.1, "taker_buy_quote": 341130.00087 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1639, "high": 0.165, "low": 0.1626, "close": 0.165, "volume": 3748871.0, "close_time": 1770537599999, "quote_volume": 613347.78856, "trades": 6088, "taker_buy_base": 2018756.8, "taker_buy_quote": 330618.88394 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1649, "high": 0.1679, "low": 0.1631, "close": 0.1665, "volume": 6456414.3, "close_time": 1770551999999, "quote_volume": 1069276.2539, "trades": 13787, "taker_buy_base": 3895749.2, "taker_buy_quote": 645516.69432 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1665, "high": 0.1677, "low": 0.1643, "close": 0.1648, "volume": 5601416.1, "close_time": 1770566399999, "quote_volume": 931045.85171, "trades": 9616, "taker_buy_base": 2975176.2, "taker_buy_quote": 494858.20583 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1648, "high": 0.1656, "low": 0.1607, "close": 0.1644, "volume": 5567988.7, "close_time": 1770580799999, "quote_volume": 908288.9263, "trades": 11940, "taker_buy_base": 3236142.3, "taker_buy_quote": 528478.55807 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1644, "high": 0.1665, "low": 0.1608, "close": 0.1626, "volume": 5446144.4, "close_time": 1770595199999, "quote_volume": 886143.18788, "trades": 10133, "taker_buy_base": 2911305.3, "taker_buy_quote": 473996.76699 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1626, "high": 0.1647, "low": 0.1615, "close": 0.1644, "volume": 4018222.3, "close_time": 1770609599999, "quote_volume": 655090.69849, "trades": 8751, "taker_buy_base": 2507811.9, "taker_buy_quote": 408849.11907 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1644, "high": 0.1644, "low": 0.1614, "close": 0.1618, "volume": 2060354.3, "close_time": 1770623999999, "quote_volume": 335493.01722, "trades": 4641, "taker_buy_base": 1090295.1, "taker_buy_quote": 177897.39052 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1617, "high": 0.1622, "low": 0.1558, "close": 0.1572, "volume": 7854195.5, "close_time": 1770638399999, "quote_volume": 1244015.86543, "trades": 10169, "taker_buy_base": 2950918.0, "taker_buy_quote": 466381.57786 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1573, "high": 0.161, "low": 0.1564, "close": 0.1604, "volume": 5581848.8, "close_time": 1770652799999, "quote_volume": 884457.53394, "trades": 8177, "taker_buy_base": 3197981.0, "taker_buy_quote": 506812.55544 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1605, "high": 0.1637, "low": 0.1585, "close": 0.1629, "volume": 5088946.3, "close_time": 1770667199999, "quote_volume": 822285.49163, "trades": 8768, "taker_buy_base": 2738251.4, "taker_buy_quote": 442656.21993 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1628, "high": 0.1632, "low": 0.1602, "close": 0.1611, "volume": 3331304.0, "close_time": 1770681599999, "quote_volume": 538874.62418, "trades": 5051, "taker_buy_base": 1577429.3, "taker_buy_quote": 255281.07256 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1612, "high": 0.1625, "low": 0.1583, "close": 0.1595, "volume": 2935855.6, "close_time": 1770695999999, "quote_volume": 470825.58911, "trades": 3858, "taker_buy_base": 1454473.1, "taker_buy_quote": 233567.96226 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1594, "high": 0.1604, "low": 0.156, "close": 0.1567, "volume": 4277747.3, "close_time": 1770710399999, "quote_volume": 674877.92278, "trades": 5346, "taker_buy_base": 2099572.3, "taker_buy_quote": 331125.49085 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1567, "high": 0.1584, "low": 0.1561, "close": 0.1565, "volume": 5957432.7, "close_time": 1770724799999, "quote_volume": 937338.7515, "trades": 6158, "taker_buy_base": 2757275.1, "taker_buy_quote": 433873.26266 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1565, "high": 0.1576, "low": 0.1547, "close": 0.1566, "volume": 5448314.9, "close_time": 1770739199999, "quote_volume": 851496.27398, "trades": 8410, "taker_buy_base": 2780743.7, "taker_buy_quote": 434865.74257 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1566, "high": 0.1586, "low": 0.1548, "close": 0.156, "volume": 5439882.0, "close_time": 1770753599999, "quote_volume": 853219.7364, "trades": 7388, "taker_buy_base": 2951946.4, "taker_buy_quote": 463009.58789 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.156, "high": 0.1577, "low": 0.1556, "close": 0.1568, "volume": 1931947.6, "close_time": 1770767999999, "quote_volume": 302518.11196, "trades": 4108, "taker_buy_base": 1084630.5, "taker_buy_quote": 169807.66876 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1568, "high": 0.1588, "low": 0.1553, "close": 0.1564, "volume": 4275778.4, "close_time": 1770782399999, "quote_volume": 672627.12171, "trades": 5091, "taker_buy_base": 1858753.3, "taker_buy_quote": 292079.97158 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1563, "high": 0.1566, "low": 0.1515, "close": 0.1519, "volume": 6568732.3, "close_time": 1770796799999, "quote_volume": 1008137.16868, "trades": 6855, "taker_buy_base": 2190049.9, "taker_buy_quote": 336104.56357 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1519, "high": 0.1528, "low": 0.1508, "close": 0.1525, "volume": 3727211.8, "close_time": 1770811199999, "quote_volume": 565657.56204, "trades": 4481, "taker_buy_base": 1628469.5, "taker_buy_quote": 247398.19457 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1525, "high": 0.16, "low": 0.1503, "close": 0.1521, "volume": 12782013.1, "close_time": 1770825599999, "quote_volume": 1976505.07546, "trades": 12979, "taker_buy_base": 6715444.7, "taker_buy_quote": 1038868.03844 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1522, "high": 0.1555, "low": 0.1509, "close": 0.1545, "volume": 5265598.5, "close_time": 1770839999999, "quote_volume": 808188.92923, "trades": 6663, "taker_buy_base": 2524785.4, "taker_buy_quote": 387613.21887 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1544, "high": 0.1574, "low": 0.1527, "close": 0.1543, "volume": 4698670.4, "close_time": 1770854399999, "quote_volume": 730169.36381, "trades": 5494, "taker_buy_base": 2082561.4, "taker_buy_quote": 323733.79987 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1542, "high": 0.1576, "low": 0.1542, "close": 0.1565, "volume": 4355378.0, "close_time": 1770868799999, "quote_volume": 678498.72714, "trades": 4538, "taker_buy_base": 2471645.4, "taker_buy_quote": 385026.46172 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1564, "high": 0.1596, "low": 0.1553, "close": 0.1594, "volume": 3672916.9, "close_time": 1770883199999, "quote_volume": 579156.5905, "trades": 4365, "taker_buy_base": 2099730.7, "taker_buy_quote": 331368.80732 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1594, "high": 0.1629, "low": 0.1578, "close": 0.1612, "volume": 5983592.6, "close_time": 1770897599999, "quote_volume": 960262.99272, "trades": 5896, "taker_buy_base": 3024428.4, "taker_buy_quote": 485793.72459 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1611, "high": 0.1615, "low": 0.1565, "close": 0.1568, "volume": 4105192.0, "close_time": 1770911999999, "quote_volume": 652295.70721, "trades": 6483, "taker_buy_base": 1805368.8, "taker_buy_quote": 287070.53206 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1569, "high": 0.1601, "low": 0.1534, "close": 0.1575, "volume": 5976232.0, "close_time": 1770926399999, "quote_volume": 931239.19464, "trades": 8311, "taker_buy_base": 3161031.2, "taker_buy_quote": 493205.02849 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1575, "high": 0.1596, "low": 0.1554, "close": 0.1595, "volume": 3190500.9, "close_time": 1770940799999, "quote_volume": 502617.8465, "trades": 3849, "taker_buy_base": 1960284.1, "taker_buy_quote": 309287.02346 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1595, "high": 0.16, "low": 0.1579, "close": 0.1583, "volume": 2981196.0, "close_time": 1770955199999, "quote_volume": 473213.95729, "trades": 3171, "taker_buy_base": 1151398.4, "taker_buy_quote": 182777.41939 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1583, "high": 0.1583, "low": 0.1559, "close": 0.1575, "volume": 1814177.0, "close_time": 1770969599999, "quote_volume": 284867.36739, "trades": 3057, "taker_buy_base": 867575.2, "taker_buy_quote": 136364.06918 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1575, "high": 0.1604, "low": 0.1575, "close": 0.1597, "volume": 3263658.4, "close_time": 1770983999999, "quote_volume": 519217.37857, "trades": 4463, "taker_buy_base": 1860233.0, "taker_buy_quote": 295996.44181 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1597, "high": 0.1674, "low": 0.1585, "close": 0.1648, "volume": 8791080.3, "close_time": 1770998399999, "quote_volume": 1427089.32198, "trades": 11650, "taker_buy_base": 4490142.3, "taker_buy_quote": 729820.10254 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1649, "high": 0.1689, "low": 0.1643, "close": 0.1663, "volume": 7270098.1, "close_time": 1771012799999, "quote_volume": 1209466.1675, "trades": 8550, "taker_buy_base": 3828763.7, "taker_buy_quote": 636886.02735 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1663, "high": 0.1668, "low": 0.1646, "close": 0.1649, "volume": 2305085.3, "close_time": 1771027199999, "quote_volume": 381410.12491, "trades": 3525, "taker_buy_base": 1109477.5, "taker_buy_quote": 183592.62272 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1648, "high": 0.1685, "low": 0.1648, "close": 0.1681, "volume": 3529531.0, "close_time": 1771041599999, "quote_volume": 588602.03815, "trades": 3968, "taker_buy_base": 1913119.8, "taker_buy_quote": 319217.39085 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1681, "high": 0.1697, "low": 0.1665, "close": 0.1687, "volume": 4847514.6, "close_time": 1771055999999, "quote_volume": 815582.74651, "trades": 4647, "taker_buy_base": 2468236.9, "taker_buy_quote": 415289.01359 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1687, "high": 0.1738, "low": 0.1687, "close": 0.1722, "volume": 10254694.0, "close_time": 1771070399999, "quote_volume": 1761358.4769, "trades": 11372, "taker_buy_base": 5020109.5, "taker_buy_quote": 862093.36324 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1722, "high": 0.175, "low": 0.1702, "close": 0.1748, "volume": 4040416.6, "close_time": 1771084799999, "quote_volume": 696225.919, "trades": 7331, "taker_buy_base": 1904171.1, "taker_buy_quote": 328306.77203 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1748, "high": 0.1829, "low": 0.173, "close": 0.1822, "volume": 9287989.7, "close_time": 1771099199999, "quote_volume": 1661326.31829, "trades": 12260, "taker_buy_base": 4707070.7, "taker_buy_quote": 842368.99458 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1823, "high": 0.185, "low": 0.1801, "close": 0.1811, "volume": 8857243.9, "close_time": 1771113599999, "quote_volume": 1617781.31859, "trades": 14826, "taker_buy_base": 4046001.2, "taker_buy_quote": 739392.52999 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1811, "high": 0.1821, "low": 0.1761, "close": 0.1798, "volume": 9606885.0, "close_time": 1771127999999, "quote_volume": 1717589.14388, "trades": 12416, "taker_buy_base": 3598222.1, "taker_buy_quote": 643427.24112 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1799, "high": 0.182, "low": 0.1784, "close": 0.181, "volume": 5165111.4, "close_time": 1771142399999, "quote_volume": 929794.91626, "trades": 7279, "taker_buy_base": 2198887.4, "taker_buy_quote": 396137.36645 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1809, "high": 0.1812, "low": 0.175, "close": 0.1759, "volume": 4705448.3, "close_time": 1771156799999, "quote_volume": 836166.70909, "trades": 7403, "taker_buy_base": 1897380.7, "taker_buy_quote": 337047.49743 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.176, "high": 0.1761, "low": 0.1694, "close": 0.171, "volume": 8409293.8, "close_time": 1771171199999, "quote_volume": 1449584.58067, "trades": 12920, "taker_buy_base": 3291137.1, "taker_buy_quote": 566936.21195 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.171, "high": 0.1714, "low": 0.1682, "close": 0.1712, "volume": 8670645.6, "close_time": 1771185599999, "quote_volume": 1473193.90887, "trades": 11067, "taker_buy_base": 3540659.2, "taker_buy_quote": 601878.55671 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1711, "high": 0.1742, "low": 0.1701, "close": 0.1737, "volume": 3386710.5, "close_time": 1771199999999, "quote_volume": 583448.39068, "trades": 6087, "taker_buy_base": 1705736.8, "taker_buy_quote": 293944.69282 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1737, "high": 0.1752, "low": 0.1724, "close": 0.1743, "volume": 2945322.5, "close_time": 1771214399999, "quote_volume": 512384.39943, "trades": 3802, "taker_buy_base": 1615199.1, "taker_buy_quote": 281025.1332 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1742, "high": 0.1755, "low": 0.1712, "close": 0.1716, "volume": 2059452.9, "close_time": 1771228799999, "quote_volume": 355716.4194, "trades": 4050, "taker_buy_base": 690305.9, "taker_buy_quote": 119304.96335 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1716, "high": 0.1744, "low": 0.1699, "close": 0.1725, "volume": 4876262.1, "close_time": 1771243199999, "quote_volume": 840022.83038, "trades": 7188, "taker_buy_base": 2479464.3, "taker_buy_quote": 427762.35157 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1724, "high": 0.176, "low": 0.1691, "close": 0.1702, "volume": 5733007.2, "close_time": 1771257599999, "quote_volume": 988654.07359, "trades": 9744, "taker_buy_base": 2672263.5, "taker_buy_quote": 461679.35547 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1701, "high": 0.1726, "low": 0.1694, "close": 0.1717, "volume": 4057746.7, "close_time": 1771271999999, "quote_volume": 694943.53834, "trades": 6038, "taker_buy_base": 2271355.2, "taker_buy_quote": 389232.04903 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1717, "high": 0.1745, "low": 0.171, "close": 0.1731, "volume": 1729770.3, "close_time": 1771286399999, "quote_volume": 298922.47775, "trades": 3144, "taker_buy_base": 887270.9, "taker_buy_quote": 153276.2535 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1732, "high": 0.1743, "low": 0.1716, "close": 0.1728, "volume": 2967755.7, "close_time": 1771300799999, "quote_volume": 514401.69728, "trades": 5922, "taker_buy_base": 1476155.1, "taker_buy_quote": 255730.79154 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1727, "high": 0.1737, "low": 0.1705, "close": 0.1723, "volume": 2613490.4, "close_time": 1771315199999, "quote_volume": 450202.1492, "trades": 3429, "taker_buy_base": 1414161.2, "taker_buy_quote": 243673.31932 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1724, "high": 0.1734, "low": 0.1694, "close": 0.1709, "volume": 3509403.9, "close_time": 1771329599999, "quote_volume": 599448.86584, "trades": 4301, "taker_buy_base": 1474606.1, "taker_buy_quote": 252502.07425 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1708, "high": 0.1728, "low": 0.1676, "close": 0.1709, "volume": 5200478.0, "close_time": 1771343999999, "quote_volume": 886441.16376, "trades": 7596, "taker_buy_base": 2666010.4, "taker_buy_quote": 454705.57975 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.171, "high": 0.1742, "low": 0.1696, "close": 0.1718, "volume": 5933991.5, "close_time": 1771358399999, "quote_volume": 1021174.53176, "trades": 7097, "taker_buy_base": 3150727.8, "taker_buy_quote": 543124.60073 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1717, "high": 0.1723, "low": 0.1704, "close": 0.171, "volume": 1693489.5, "close_time": 1771372799999, "quote_volume": 289909.25449, "trades": 3050, "taker_buy_base": 622131.8, "taker_buy_quote": 106584.90414 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.171, "high": 0.1719, "low": 0.1696, "close": 0.1715, "volume": 1708260.6, "close_time": 1771387199999, "quote_volume": 292196.6542, "trades": 3007, "taker_buy_base": 936880.1, "taker_buy_quote": 160314.96187 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1716, "high": 0.1726, "low": 0.1707, "close": 0.1722, "volume": 1913526.8, "close_time": 1771401599999, "quote_volume": 328089.55566, "trades": 3415, "taker_buy_base": 990186.7, "taker_buy_quote": 169760.58797 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1722, "high": 0.1733, "low": 0.1694, "close": 0.1704, "volume": 3278100.2, "close_time": 1771415999999, "quote_volume": 562819.60179, "trades": 4463, "taker_buy_base": 1540861.8, "taker_buy_quote": 264889.15645 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1704, "high": 0.1741, "low": 0.1688, "close": 0.1722, "volume": 5007163.7, "close_time": 1771430399999, "quote_volume": 856782.17431, "trades": 6351, "taker_buy_base": 2509491.7, "taker_buy_quote": 429942.09648 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1723, "high": 0.1724, "low": 0.1644, "close": 0.1652, "volume": 7375566.4, "close_time": 1771444799999, "quote_volume": 1241722.0277, "trades": 9557, "taker_buy_base": 2971773.0, "taker_buy_quote": 499526.01318 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1653, "high": 0.1667, "low": 0.1633, "close": 0.164, "volume": 2999579.5, "close_time": 1771459199999, "quote_volume": 494200.81866, "trades": 4851, "taker_buy_base": 1166824.8, "taker_buy_quote": 192332.99917 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.164, "high": 0.1659, "low": 0.163, "close": 0.1656, "volume": 3674994.0, "close_time": 1771473599999, "quote_volume": 604313.8274, "trades": 4832, "taker_buy_base": 2333232.9, "taker_buy_quote": 383835.49594 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1656, "high": 0.1672, "low": 0.1647, "close": 0.1661, "volume": 2401739.0, "close_time": 1771487999999, "quote_volume": 398903.65055, "trades": 3343, "taker_buy_base": 1268507.1, "taker_buy_quote": 210695.42119 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1661, "high": 0.1662, "low": 0.1624, "close": 0.1632, "volume": 3331181.7, "close_time": 1771502399999, "quote_volume": 545878.81192, "trades": 5011, "taker_buy_base": 1394145.1, "taker_buy_quote": 228331.028 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1633, "high": 0.1636, "low": 0.1591, "close": 0.1602, "volume": 5348813.9, "close_time": 1771516799999, "quote_volume": 860751.52381, "trades": 7843, "taker_buy_base": 2424363.1, "taker_buy_quote": 390456.82249 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1602, "high": 0.1621, "low": 0.1582, "close": 0.1611, "volume": 3936457.3, "close_time": 1771531199999, "quote_volume": 630876.65273, "trades": 6687, "taker_buy_base": 2167411.9, "taker_buy_quote": 347257.61632 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.161, "high": 0.1629, "low": 0.1606, "close": 0.1629, "volume": 1751968.9, "close_time": 1771545599999, "quote_volume": 282955.93251, "trades": 3855, "taker_buy_base": 922773.0, "taker_buy_quote": 149041.01916 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.163, "high": 0.1655, "low": 0.162, "close": 0.164, "volume": 3770457.9, "close_time": 1771559999999, "quote_volume": 618313.9046, "trades": 5138, "taker_buy_base": 1968266.1, "taker_buy_quote": 322773.2223 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.164, "high": 0.1651, "low": 0.1618, "close": 0.1647, "volume": 1964505.7, "close_time": 1771574399999, "quote_volume": 321494.74598, "trades": 3618, "taker_buy_base": 877026.3, "taker_buy_quote": 143616.39104 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1648, "high": 0.1673, "low": 0.1639, "close": 0.1651, "volume": 3404264.6, "close_time": 1771588799999, "quote_volume": 564814.15153, "trades": 4670, "taker_buy_base": 1493660.7, "taker_buy_quote": 247895.44905 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1652, "high": 0.1681, "low": 0.1602, "close": 0.1675, "volume": 9139581.2, "close_time": 1771603199999, "quote_volume": 1502319.41492, "trades": 15708, "taker_buy_base": 4334635.4, "taker_buy_quote": 713206.49521 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1675, "high": 0.1705, "low": 0.164, "close": 0.1681, "volume": 9563395.2, "close_time": 1771617599999, "quote_volume": 1608016.38348, "trades": 18728, "taker_buy_base": 4583092.9, "taker_buy_quote": 770912.38346 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1681, "high": 0.1689, "low": 0.1673, "close": 0.1679, "volume": 2625215.1, "close_time": 1771631999999, "quote_volume": 441171.39233, "trades": 4923, "taker_buy_base": 1463160.7, "taker_buy_quote": 245938.396 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.168, "high": 0.1682, "low": 0.165, "close": 0.1663, "volume": 4553316.2, "close_time": 1771646399999, "quote_volume": 755468.95741, "trades": 6091, "taker_buy_base": 2171266.3, "taker_buy_quote": 359869.24159 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1661, "high": 0.1677, "low": 0.1657, "close": 0.1662, "volume": 1781511.0, "close_time": 1771660799999, "quote_volume": 296626.45418, "trades": 3199, "taker_buy_base": 771384.4, "taker_buy_quote": 128440.35839 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1662, "high": 0.1703, "low": 0.166, "close": 0.1687, "volume": 4261451.5, "close_time": 1771675199999, "quote_volume": 717576.03384, "trades": 5987, "taker_buy_base": 2141967.2, "taker_buy_quote": 360456.07661 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1688, "high": 0.1701, "low": 0.1675, "close": 0.1681, "volume": 3792624.7, "close_time": 1771689599999, "quote_volume": 639253.25099, "trades": 5259, "taker_buy_base": 1756545.1, "taker_buy_quote": 296227.15534 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1681, "high": 0.1683, "low": 0.1664, "close": 0.1665, "volume": 3227696.9, "close_time": 1771703999999, "quote_volume": 538800.69266, "trades": 4653, "taker_buy_base": 1767230.6, "taker_buy_quote": 294897.82446 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1665, "high": 0.1671, "low": 0.1647, "close": 0.1647, "volume": 1997877.1, "close_time": 1771718399999, "quote_volume": 331474.12089, "trades": 2929, "taker_buy_base": 585455.8, "taker_buy_quote": 97187.26003 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1647, "high": 0.1647, "low": 0.1611, "close": 0.1629, "volume": 3359759.7, "close_time": 1771732799999, "quote_volume": 547487.43897, "trades": 5127, "taker_buy_base": 1203199.0, "taker_buy_quote": 195980.52595 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1628, "high": 0.163, "low": 0.1616, "close": 0.1626, "volume": 1884704.7, "close_time": 1771747199999, "quote_volume": 305798.00671, "trades": 3024, "taker_buy_base": 971611.6, "taker_buy_quote": 157640.95434 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1626, "high": 0.1633, "low": 0.1615, "close": 0.1619, "volume": 3190143.4, "close_time": 1771761599999, "quote_volume": 518219.5337, "trades": 4471, "taker_buy_base": 1617498.1, "taker_buy_quote": 262874.07735 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1619, "high": 0.1619, "low": 0.1575, "close": 0.1597, "volume": 4962162.0, "close_time": 1771775999999, "quote_volume": 788967.42689, "trades": 7242, "taker_buy_base": 2509748.0, "taker_buy_quote": 398959.68584 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1596, "high": 0.1601, "low": 0.1578, "close": 0.1585, "volume": 2906668.3, "close_time": 1771790399999, "quote_volume": 462134.11261, "trades": 4302, "taker_buy_base": 1347263.1, "taker_buy_quote": 214275.94526 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1586, "high": 0.16, "low": 0.1573, "close": 0.1596, "volume": 2527105.1, "close_time": 1771804799999, "quote_volume": 401349.82423, "trades": 4559, "taker_buy_base": 1166191.9, "taker_buy_quote": 185333.02558 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1596, "high": 0.1597, "low": 0.151, "close": 0.1531, "volume": 13843191.3, "close_time": 1771819199999, "quote_volume": 2127520.71762, "trades": 19145, "taker_buy_base": 6793020.4, "taker_buy_quote": 1044436.0551 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1531, "high": 0.1573, "low": 0.1522, "close": 0.1565, "volume": 3565802.3, "close_time": 1771833599999, "quote_volume": 553862.17178, "trades": 5485, "taker_buy_base": 1859307.2, "taker_buy_quote": 289021.41154 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1564, "high": 0.1598, "low": 0.1552, "close": 0.1584, "volume": 3797528.0, "close_time": 1771847999999, "quote_volume": 598696.19759, "trades": 5660, "taker_buy_base": 1829368.6, "taker_buy_quote": 288821.82895 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1584, "high": 0.1602, "low": 0.1551, "close": 0.1553, "volume": 5438231.8, "close_time": 1771862399999, "quote_volume": 858942.24447, "trades": 7995, "taker_buy_base": 2107178.2, "taker_buy_quote": 333390.16632 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1552, "high": 0.1562, "low": 0.1521, "close": 0.1531, "volume": 3931596.2, "close_time": 1771876799999, "quote_volume": 605761.58436, "trades": 6362, "taker_buy_base": 1615843.9, "taker_buy_quote": 248810.85083 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1531, "high": 0.1552, "low": 0.1522, "close": 0.1539, "volume": 3536949.5, "close_time": 1771891199999, "quote_volume": 543312.93396, "trades": 4919, "taker_buy_base": 1525425.4, "taker_buy_quote": 234820.13109 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1539, "high": 0.1556, "low": 0.1515, "close": 0.1528, "volume": 3658037.0, "close_time": 1771905599999, "quote_volume": 562648.8194, "trades": 5543, "taker_buy_base": 1661046.1, "taker_buy_quote": 255753.00727 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1528, "high": 0.153, "low": 0.1507, "close": 0.152, "volume": 3682428.2, "close_time": 1771919999999, "quote_volume": 558292.67743, "trades": 4848, "taker_buy_base": 2131249.4, "taker_buy_quote": 323063.32653 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1519, "high": 0.1526, "low": 0.1509, "close": 0.1514, "volume": 3588300.1, "close_time": 1771934399999, "quote_volume": 544858.10279, "trades": 5800, "taker_buy_base": 1891273.4, "taker_buy_quote": 287241.73851 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1514, "high": 0.1557, "low": 0.1498, "close": 0.1546, "volume": 6487700.0, "close_time": 1771948799999, "quote_volume": 988435.83957, "trades": 8699, "taker_buy_base": 3035852.0, "taker_buy_quote": 463392.17566 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1547, "high": 0.1571, "low": 0.1538, "close": 0.154, "volume": 4988000.3, "close_time": 1771963199999, "quote_volume": 773908.1797, "trades": 5766, "taker_buy_base": 2660561.5, "taker_buy_quote": 412919.88929 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.154, "high": 0.1545, "low": 0.1521, "close": 0.1528, "volume": 2884578.9, "close_time": 1771977599999, "quote_volume": 442778.24514, "trades": 3991, "taker_buy_base": 1393357.3, "taker_buy_quote": 214010.26864 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1528, "high": 0.1582, "low": 0.1524, "close": 0.1547, "volume": 4845291.2, "close_time": 1771991999999, "quote_volume": 754785.90306, "trades": 8312, "taker_buy_base": 2329104.9, "taker_buy_quote": 362742.46725 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1547, "high": 0.1552, "low": 0.1523, "close": 0.1543, "volume": 2561750.1, "close_time": 1772006399999, "quote_volume": 394768.64866, "trades": 3948, "taker_buy_base": 1472863.6, "taker_buy_quote": 227070.27689 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1543, "high": 0.1582, "low": 0.154, "close": 0.1575, "volume": 4819061.8, "close_time": 1772020799999, "quote_volume": 755626.44333, "trades": 6492, "taker_buy_base": 2687065.3, "taker_buy_quote": 421553.94689 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1575, "high": 0.1679, "low": 0.1572, "close": 0.1671, "volume": 13656132.0, "close_time": 1772035199999, "quote_volume": 2219617.25926, "trades": 18546, "taker_buy_base": 7007324.8, "taker_buy_quote": 1137809.9116 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1671, "high": 0.1732, "low": 0.1671, "close": 0.1731, "volume": 11405828.1, "close_time": 1772049599999, "quote_volume": 1933787.68033, "trades": 17443, "taker_buy_base": 5714256.8, "taker_buy_quote": 968425.2223 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1731, "high": 0.1759, "low": 0.1659, "close": 0.1677, "volume": 12078790.1, "close_time": 1772063999999, "quote_volume": 2075653.9152, "trades": 17964, "taker_buy_base": 5051718.9, "taker_buy_quote": 870732.13307 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1677, "high": 0.1692, "low": 0.1653, "close": 0.1675, "volume": 5201709.4, "close_time": 1772078399999, "quote_volume": 870658.07149, "trades": 8341, "taker_buy_base": 2588348.1, "taker_buy_quote": 433308.26496 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1675, "high": 0.1687, "low": 0.1646, "close": 0.165, "volume": 3244979.6, "close_time": 1772092799999, "quote_volume": 539694.31846, "trades": 5690, "taker_buy_base": 1478780.4, "taker_buy_quote": 245743.16446 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.165, "high": 0.1673, "low": 0.1628, "close": 0.1633, "volume": 5137017.3, "close_time": 1772107199999, "quote_volume": 846875.0197, "trades": 8082, "taker_buy_base": 2181793.1, "taker_buy_quote": 360655.30079 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1633, "high": 0.1647, "low": 0.1607, "close": 0.1624, "volume": 4689745.9, "close_time": 1772121599999, "quote_volume": 762989.93267, "trades": 9162, "taker_buy_base": 2318666.0, "taker_buy_quote": 377562.73813 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1623, "high": 0.1629, "low": 0.1577, "close": 0.162, "volume": 8182305.5, "close_time": 1772135999999, "quote_volume": 1312724.80313, "trades": 12697, "taker_buy_base": 4182145.6, "taker_buy_quote": 671065.68228 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.162, "high": 0.1628, "low": 0.1605, "close": 0.1619, "volume": 3286684.1, "close_time": 1772150399999, "quote_volume": 531250.85622, "trades": 4943, "taker_buy_base": 1310908.2, "taker_buy_quote": 212002.2009 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1619, "high": 0.1638, "low": 0.1606, "close": 0.1638, "volume": 2989608.5, "close_time": 1772164799999, "quote_volume": 484960.10346, "trades": 4331, "taker_buy_base": 1636535.5, "taker_buy_quote": 265586.98876 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1637, "high": 0.1662, "low": 0.1637, "close": 0.1657, "volume": 4817826.5, "close_time": 1772179199999, "quote_volume": 795185.65531, "trades": 5585, "taker_buy_base": 2583879.9, "taker_buy_quote": 426483.77617 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1656, "high": 0.1672, "low": 0.1598, "close": 0.1606, "volume": 8710702.9, "close_time": 1772193599999, "quote_volume": 1423330.83734, "trades": 11865, "taker_buy_base": 4345931.2, "taker_buy_quote": 712036.41303 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1605, "high": 0.1612, "low": 0.1586, "close": 0.1595, "volume": 5989173.5, "close_time": 1772207999999, "quote_volume": 958432.52269, "trades": 10352, "taker_buy_base": 2896284.7, "taker_buy_quote": 463284.09401 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1593, "high": 0.1597, "low": 0.1562, "close": 0.1569, "volume": 3178842.6, "close_time": 1772222399999, "quote_volume": 502023.65202, "trades": 5819, "taker_buy_base": 1569667.7, "taker_buy_quote": 248123.62912 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1569, "high": 0.1577, "low": 0.1531, "close": 0.1562, "volume": 3501636.4, "close_time": 1772236799999, "quote_volume": 545104.5594, "trades": 5503, "taker_buy_base": 1709313.6, "taker_buy_quote": 265663.01617 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1562, "high": 0.1574, "low": 0.1557, "close": 0.1562, "volume": 2290423.6, "close_time": 1772251199999, "quote_volume": 358665.01557, "trades": 3441, "taker_buy_base": 1000266.2, "taker_buy_quote": 156616.16077 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1562, "high": 0.1566, "low": 0.1456, "close": 0.1491, "volume": 12166489.5, "close_time": 1772265599999, "quote_volume": 1827618.50191, "trades": 18907, "taker_buy_base": 5948131.3, "taker_buy_quote": 893322.0045 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.149, "high": 0.1492, "low": 0.1444, "close": 0.145, "volume": 9002533.4, "close_time": 1772279999999, "quote_volume": 1321756.19899, "trades": 11371, "taker_buy_base": 3904844.3, "taker_buy_quote": 573482.76696 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1451, "high": 0.151, "low": 0.1449, "close": 0.148, "volume": 11003608.0, "close_time": 1772294399999, "quote_volume": 1627591.51353, "trades": 16691, "taker_buy_base": 5650233.3, "taker_buy_quote": 836779.42205 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.148, "high": 0.1544, "low": 0.1469, "close": 0.1536, "volume": 6153337.9, "close_time": 1772308799999, "quote_volume": 926115.16207, "trades": 9712, "taker_buy_base": 3009356.7, "taker_buy_quote": 453073.54045 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1536, "high": 0.1587, "low": 0.1532, "close": 0.1568, "volume": 6627952.8, "close_time": 1772323199999, "quote_volume": 1035617.80769, "trades": 12699, "taker_buy_base": 3341923.0, "taker_buy_quote": 522510.10654 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1568, "high": 0.1623, "low": 0.1539, "close": 0.1593, "volume": 9611630.7, "close_time": 1772337599999, "quote_volume": 1519378.07472, "trades": 12728, "taker_buy_base": 5082334.6, "taker_buy_quote": 802558.54932 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1593, "high": 0.1606, "low": 0.1574, "close": 0.1587, "volume": 4668532.9, "close_time": 1772351999999, "quote_volume": 742142.36087, "trades": 5654, "taker_buy_base": 1807108.8, "taker_buy_quote": 287023.42609 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1588, "high": 0.1593, "low": 0.1542, "close": 0.1548, "volume": 4767258.9, "close_time": 1772366399999, "quote_volume": 742572.79171, "trades": 6730, "taker_buy_base": 2341891.8, "taker_buy_quote": 365114.68646 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1548, "high": 0.1573, "low": 0.1523, "close": 0.1557, "volume": 4864616.3, "close_time": 1772380799999, "quote_volume": 753750.95441, "trades": 7841, "taker_buy_base": 2005254.2, "taker_buy_quote": 310913.10468 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1558, "high": 0.1566, "low": 0.15, "close": 0.1505, "volume": 4483617.3, "close_time": 1772395199999, "quote_volume": 684567.85989, "trades": 7147, "taker_buy_base": 2130933.2, "taker_buy_quote": 325350.50238 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1506, "high": 0.1525, "low": 0.1477, "close": 0.1506, "volume": 5511523.9, "close_time": 1772409599999, "quote_volume": 826544.90702, "trades": 8522, "taker_buy_base": 2574905.9, "taker_buy_quote": 386343.81544 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1507, "high": 0.1542, "low": 0.1505, "close": 0.1527, "volume": 2537239.3, "close_time": 1772423999999, "quote_volume": 385811.1697, "trades": 4863, "taker_buy_base": 1261499.4, "taker_buy_quote": 191839.69878 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1527, "high": 0.1528, "low": 0.1477, "close": 0.148, "volume": 3487219.7, "close_time": 1772438399999, "quote_volume": 523179.78926, "trades": 6341, "taker_buy_base": 1301759.3, "taker_buy_quote": 195085.46518 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1481, "high": 0.1503, "low": 0.1467, "close": 0.1485, "volume": 5961123.8, "close_time": 1772452799999, "quote_volume": 885660.05403, "trades": 8315, "taker_buy_base": 3136392.3, "taker_buy_quote": 466186.64333 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1486, "high": 0.1581, "low": 0.1465, "close": 0.1568, "volume": 12977717.8, "close_time": 1772467199999, "quote_volume": 1977459.30877, "trades": 18412, "taker_buy_base": 7696887.7, "taker_buy_quote": 1173635.43318 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1569, "high": 0.1597, "low": 0.1511, "close": 0.1529, "volume": 10059723.4, "close_time": 1772481599999, "quote_volume": 1557768.04444, "trades": 16194, "taker_buy_base": 4790795.4, "taker_buy_quote": 741538.07356 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1529, "high": 0.1541, "low": 0.1506, "close": 0.1516, "volume": 6402854.9, "close_time": 1772495999999, "quote_volume": 974599.98732, "trades": 9123, "taker_buy_base": 3068406.6, "taker_buy_quote": 467085.72809 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1517, "high": 0.1525, "low": 0.1477, "close": 0.1485, "volume": 10155406.7, "close_time": 1772510399999, "quote_volume": 1519357.49878, "trades": 11473, "taker_buy_base": 3927469.5, "taker_buy_quote": 587918.51675 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1486, "high": 0.1501, "low": 0.1457, "close": 0.148, "volume": 10251764.2, "close_time": 1772524799999, "quote_volume": 1513229.43109, "trades": 14226, "taker_buy_base": 3807689.6, "taker_buy_quote": 562571.82582 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.148, "high": 0.1484, "low": 0.1446, "close": 0.1458, "volume": 9581589.1, "close_time": 1772539199999, "quote_volume": 1396440.10389, "trades": 13768, "taker_buy_base": 4581658.6, "taker_buy_quote": 667999.37009 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1458, "high": 0.149, "low": 0.1447, "close": 0.1482, "volume": 6898493.2, "close_time": 1772553599999, "quote_volume": 1011922.71668, "trades": 10804, "taker_buy_base": 3515108.9, "taker_buy_quote": 515828.89354 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1481, "high": 0.1516, "low": 0.1466, "close": 0.1483, "volume": 8425487.8, "close_time": 1772567999999, "quote_volume": 1256306.82062, "trades": 12558, "taker_buy_base": 4340097.9, "taker_buy_quote": 646891.34028 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1483, "high": 0.1495, "low": 0.1459, "close": 0.148, "volume": 5121874.5, "close_time": 1772582399999, "quote_volume": 756142.67862, "trades": 7068, "taker_buy_base": 2170108.0, "taker_buy_quote": 320459.78222 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1481, "high": 0.1495, "low": 0.1467, "close": 0.1484, "volume": 4746273.4, "close_time": 1772596799999, "quote_volume": 703008.33723, "trades": 6489, "taker_buy_base": 2047613.9, "taker_buy_quote": 303321.30282 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1483, "high": 0.1502, "low": 0.1466, "close": 0.1498, "volume": 2995036.8, "close_time": 1772611199999, "quote_volume": 444107.90569, "trades": 5057, "taker_buy_base": 1387643.7, "taker_buy_quote": 206001.48733 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1497, "high": 0.1562, "low": 0.1491, "close": 0.1518, "volume": 14537941.3, "close_time": 1772625599999, "quote_volume": 2231672.85304, "trades": 19939, "taker_buy_base": 7778089.7, "taker_buy_quote": 1193701.49512 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1518, "high": 0.1573, "low": 0.15, "close": 0.1573, "volume": 10794286.8, "close_time": 1772639999999, "quote_volume": 1656396.68572, "trades": 14457, "taker_buy_base": 5381192.2, "taker_buy_quote": 828046.36185 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1572, "high": 0.159, "low": 0.1536, "close": 0.1579, "volume": 11876598.5, "close_time": 1772654399999, "quote_volume": 1856279.71121, "trades": 16728, "taker_buy_base": 5937029.1, "taker_buy_quote": 926713.20529 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.158, "high": 0.1581, "low": 0.1536, "close": 0.1554, "volume": 6562469.8, "close_time": 1772668799999, "quote_volume": 1023847.54502, "trades": 8766, "taker_buy_base": 2714603.9, "taker_buy_quote": 424062.81257 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1553, "high": 0.1559, "low": 0.1533, "close": 0.1536, "volume": 4612393.7, "close_time": 1772683199999, "quote_volume": 712229.21818, "trades": 7864, "taker_buy_base": 2238410.6, "taker_buy_quote": 345864.33536 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1535, "high": 0.155, "low": 0.152, "close": 0.1527, "volume": 4066537.0, "close_time": 1772697599999, "quote_volume": 624366.29409, "trades": 5689, "taker_buy_base": 1670884.7, "taker_buy_quote": 256846.23128 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1527, "high": 0.1571, "low": 0.1519, "close": 0.1556, "volume": 8137078.2, "close_time": 1772711999999, "quote_volume": 1260831.15186, "trades": 17826, "taker_buy_base": 4446007.5, "taker_buy_quote": 688561.318 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1555, "high": 0.1568, "low": 0.1525, "close": 0.1529, "volume": 5042938.0, "close_time": 1772726399999, "quote_volume": 781121.49374, "trades": 7574, "taker_buy_base": 2252054.3, "taker_buy_quote": 348766.85774 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1529, "high": 0.1542, "low": 0.1495, "close": 0.1527, "volume": 6770201.4, "close_time": 1772740799999, "quote_volume": 1024752.23525, "trades": 7936, "taker_buy_base": 3049895.4, "taker_buy_quote": 462127.15265 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1527, "high": 0.1549, "low": 0.1523, "close": 0.1526, "volume": 4143753.3, "close_time": 1772755199999, "quote_volume": 636088.16153, "trades": 4262, "taker_buy_base": 2195477.8, "taker_buy_quote": 336842.72875 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1526, "high": 0.1542, "low": 0.1516, "close": 0.1539, "volume": 2753449.4, "close_time": 1772769599999, "quote_volume": 421677.33859, "trades": 6793, "taker_buy_base": 1340465.1, "taker_buy_quote": 205315.67296 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1539, "high": 0.1539, "low": 0.151, "close": 0.153, "volume": 5579209.4, "close_time": 1772783999999, "quote_volume": 849273.95455, "trades": 6096, "taker_buy_base": 2354141.6, "taker_buy_quote": 358489.28425 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.153, "high": 0.153, "low": 0.1494, "close": 0.1499, "volume": 6588629.9, "close_time": 1772798399999, "quote_volume": 993207.13836, "trades": 9652, "taker_buy_base": 3355685.8, "taker_buy_quote": 506024.36299 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1498, "high": 0.1503, "low": 0.1446, "close": 0.1459, "volume": 13630070.8, "close_time": 1772812799999, "quote_volume": 2006395.07679, "trades": 15615, "taker_buy_base": 6225661.3, "taker_buy_quote": 916765.85759 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1458, "high": 0.1467, "low": 0.1439, "close": 0.1458, "volume": 7824572.9, "close_time": 1772827199999, "quote_volume": 1138762.50577, "trades": 8978, "taker_buy_base": 4091113.9, "taker_buy_quote": 595621.33475 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1458, "high": 0.1463, "low": 0.145, "close": 0.1457, "volume": 4594308.4, "close_time": 1772841599999, "quote_volume": 669526.85814, "trades": 4871, "taker_buy_base": 2502651.0, "taker_buy_quote": 364670.1748 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1459, "high": 0.1466, "low": 0.1451, "close": 0.1454, "volume": 1716313.2, "close_time": 1772855999999, "quote_volume": 250480.67742, "trades": 2620, "taker_buy_base": 778247.8, "taker_buy_quote": 113608.02693 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1454, "high": 0.1458, "low": 0.1435, "close": 0.1443, "volume": 2681894.3, "close_time": 1772870399999, "quote_volume": 387928.34125, "trades": 4596, "taker_buy_base": 1329216.5, "taker_buy_quote": 192221.17894 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1444, "high": 0.1464, "low": 0.1443, "close": 0.1457, "volume": 2353836.7, "close_time": 1772884799999, "quote_volume": 342163.28517, "trades": 4123, "taker_buy_base": 1351405.6, "taker_buy_quote": 196513.80363 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1456, "high": 0.1465, "low": 0.1438, "close": 0.1444, "volume": 4245284.4, "close_time": 1772899199999, "quote_volume": 616587.33325, "trades": 5558, "taker_buy_base": 1998756.8, "taker_buy_quote": 290526.75975 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1444, "high": 0.1456, "low": 0.1428, "close": 0.1433, "volume": 4352502.2, "close_time": 1772913599999, "quote_volume": 628385.83018, "trades": 6679, "taker_buy_base": 2308194.9, "taker_buy_quote": 333448.55965 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1433, "high": 0.1438, "low": 0.1414, "close": 0.143, "volume": 3543359.2, "close_time": 1772927999999, "quote_volume": 506625.39256, "trades": 5314, "taker_buy_base": 1596183.9, "taker_buy_quote": 228262.85342 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1431, "high": 0.1433, "low": 0.1401, "close": 0.141, "volume": 5198333.0, "close_time": 1772942399999, "quote_volume": 736379.84937, "trades": 14189, "taker_buy_base": 1799000.9, "taker_buy_quote": 254915.10864 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.141, "high": 0.1424, "low": 0.1398, "close": 0.1421, "volume": 4120242.7, "close_time": 1772956799999, "quote_volume": 581717.62121, "trades": 6055, "taker_buy_base": 2086048.1, "taker_buy_quote": 294780.63119 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1422, "high": 0.145, "low": 0.1413, "close": 0.1434, "volume": 3597461.0, "close_time": 1772971199999, "quote_volume": 515049.1809, "trades": 7108, "taker_buy_base": 1873051.2, "taker_buy_quote": 268165.40423 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1434, "high": 0.1443, "low": 0.1413, "close": 0.1418, "volume": 3560529.4, "close_time": 1772985599999, "quote_volume": 507466.70796, "trades": 4436, "taker_buy_base": 1687588.8, "taker_buy_quote": 240615.79581 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1418, "high": 0.144, "low": 0.1409, "close": 0.1434, "volume": 3742379.8, "close_time": 1772999999999, "quote_volume": 531559.47369, "trades": 4789, "taker_buy_base": 1546362.7, "taker_buy_quote": 220101.77884 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1435, "high": 0.1443, "low": 0.1398, "close": 0.141, "volume": 5474867.1, "close_time": 1773014399999, "quote_volume": 776309.85836, "trades": 8813, "taker_buy_base": 2376107.8, "taker_buy_quote": 337261.97782 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1411, "high": 0.1449, "low": 0.1408, "close": 0.1432, "volume": 4541251.9, "close_time": 1773028799999, "quote_volume": 648746.46999, "trades": 5701, "taker_buy_base": 2091681.9, "taker_buy_quote": 299086.59961 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1432, "high": 0.146, "low": 0.1419, "close": 0.1436, "volume": 4250210.1, "close_time": 1773043199999, "quote_volume": 611623.61297, "trades": 5125, "taker_buy_base": 1725283.2, "taker_buy_quote": 248711.5619 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1436, "high": 0.1449, "low": 0.1416, "close": 0.1427, "volume": 5878422.9, "close_time": 1773057599999, "quote_volume": 843054.64819, "trades": 9596, "taker_buy_base": 2456920.0, "taker_buy_quote": 352701.4339 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1428, "high": 0.146, "low": 0.1428, "close": 0.144, "volume": 6418779.6, "close_time": 1773071999999, "quote_volume": 926387.65699, "trades": 8868, "taker_buy_base": 2762977.1, "taker_buy_quote": 399004.96296 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.144, "high": 0.1467, "low": 0.143, "close": 0.1444, "volume": 5293296.5, "close_time": 1773086399999, "quote_volume": 763898.14943, "trades": 5989, "taker_buy_base": 2782577.2, "taker_buy_quote": 401959.17603 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1444, "high": 0.1453, "low": 0.1433, "close": 0.1437, "volume": 3608690.7, "close_time": 1773100799999, "quote_volume": 520443.58801, "trades": 4237, "taker_buy_base": 1285594.5, "taker_buy_quote": 185600.97799 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1437, "high": 0.1479, "low": 0.1432, "close": 0.1458, "volume": 4668068.4, "close_time": 1773115199999, "quote_volume": 681414.50465, "trades": 6004, "taker_buy_base": 2480191.3, "taker_buy_quote": 361966.59483 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1458, "high": 0.1474, "low": 0.1452, "close": 0.1472, "volume": 5303354.9, "close_time": 1773129599999, "quote_volume": 777417.66157, "trades": 6050, "taker_buy_base": 2742404.0, "taker_buy_quote": 402309.74973 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1473, "high": 0.1502, "low": 0.1473, "close": 0.1488, "volume": 6445907.5, "close_time": 1773143999999, "quote_volume": 959142.35907, "trades": 8505, "taker_buy_base": 3347500.9, "taker_buy_quote": 498077.26215 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1488, "high": 0.1526, "low": 0.1465, "close": 0.1512, "volume": 11861830.5, "close_time": 1773158399999, "quote_volume": 1776168.55387, "trades": 12954, "taker_buy_base": 6995138.4, "taker_buy_quote": 1049346.38775 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1513, "high": 0.1571, "low": 0.1502, "close": 0.1528, "volume": 23390203.3, "close_time": 1773172799999, "quote_volume": 3599280.99139, "trades": 30947, "taker_buy_base": 12217559.9, "taker_buy_quote": 1879429.19384 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1528, "high": 0.1547, "low": 0.1509, "close": 0.1544, "volume": 10450004.1, "close_time": 1773187199999, "quote_volume": 1597258.80352, "trades": 13427, "taker_buy_base": 6052529.2, "taker_buy_quote": 925456.24171 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1544, "high": 0.1564, "low": 0.1537, "close": 0.1538, "volume": 6185796.3, "close_time": 1773201599999, "quote_volume": 958388.81295, "trades": 8947, "taker_buy_base": 3157512.3, "taker_buy_quote": 489220.32115 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1538, "high": 0.16, "low": 0.153, "close": 0.1588, "volume": 13456732.9, "close_time": 1773215999999, "quote_volume": 2117380.08326, "trades": 20751, "taker_buy_base": 7580110.8, "taker_buy_quote": 1193102.28533 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1588, "high": 0.1641, "low": 0.1555, "close": 0.1631, "volume": 15942330.4, "close_time": 1773230399999, "quote_volume": 2540456.85561, "trades": 23634, "taker_buy_base": 8262214.5, "taker_buy_quote": 1318554.91874 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.163, "high": 0.1651, "low": 0.1585, "close": 0.1592, "volume": 15712186.8, "close_time": 1773244799999, "quote_volume": 2539089.94673, "trades": 23312, "taker_buy_base": 8258621.5, "taker_buy_quote": 1335276.45559 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1592, "high": 0.161, "low": 0.1564, "close": 0.1602, "volume": 9818252.5, "close_time": 1773259199999, "quote_volume": 1558089.93508, "trades": 17363, "taker_buy_base": 5121792.6, "taker_buy_quote": 813554.90365 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1602, "high": 0.1621, "low": 0.1591, "close": 0.1605, "volume": 4682889.2, "close_time": 1773273599999, "quote_volume": 752076.49809, "trades": 6720, "taker_buy_base": 2070039.2, "taker_buy_quote": 332512.75714 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1605, "high": 0.1616, "low": 0.1583, "close": 0.1589, "volume": 6301888.9, "close_time": 1773287999999, "quote_volume": 1006010.63003, "trades": 8775, "taker_buy_base": 2679343.6, "taker_buy_quote": 427645.89364 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.159, "high": 0.1599, "low": 0.1562, "close": 0.1578, "volume": 4579075.1, "close_time": 1773302399999, "quote_volume": 722126.87221, "trades": 5830, "taker_buy_base": 2052450.5, "taker_buy_quote": 323848.45838 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1578, "high": 0.1611, "low": 0.1572, "close": 0.1601, "volume": 6933690.3, "close_time": 1773316799999, "quote_volume": 1102544.39261, "trades": 8492, "taker_buy_base": 3486249.7, "taker_buy_quote": 554317.21196 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1601, "high": 0.163, "low": 0.1579, "close": 0.1604, "volume": 6420807.3, "close_time": 1773331199999, "quote_volume": 1028976.74216, "trades": 8932, "taker_buy_base": 3050024.5, "taker_buy_quote": 489457.29304 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1603, "high": 0.165, "low": 0.1596, "close": 0.1636, "volume": 9898410.4, "close_time": 1773345599999, "quote_volume": 1610548.95183, "trades": 13473, "taker_buy_base": 5658567.4, "taker_buy_quote": 920791.51329 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1635, "high": 0.1779, "low": 0.1632, "close": 0.1773, "volume": 27189027.4, "close_time": 1773359999999, "quote_volume": 4648619.30275, "trades": 38165, "taker_buy_base": 14856633.7, "taker_buy_quote": 2538204.84177 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1773, "high": 0.19, "low": 0.1757, "close": 0.1888, "volume": 46670291.0, "close_time": 1773374399999, "quote_volume": 8631331.97692, "trades": 90343, "taker_buy_base": 25081254.3, "taker_buy_quote": 4638575.64063 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1887, "high": 0.1944, "low": 0.1778, "close": 0.1793, "volume": 31199083.5, "close_time": 1773388799999, "quote_volume": 5824826.16528, "trades": 55427, "taker_buy_base": 14812987.7, "taker_buy_quote": 2768597.66014 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1792, "high": 0.185, "low": 0.1776, "close": 0.1807, "volume": 15360664.6, "close_time": 1773403199999, "quote_volume": 2790517.36048, "trades": 29459, "taker_buy_base": 7292345.7, "taker_buy_quote": 1326394.15517 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1807, "high": 0.1846, "low": 0.178, "close": 0.1793, "volume": 16277660.0, "close_time": 1773417599999, "quote_volume": 2963043.00285, "trades": 28198, "taker_buy_base": 7640862.8, "taker_buy_quote": 1391218.63145 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1793, "high": 0.1796, "low": 0.1733, "close": 0.1773, "volume": 13088759.2, "close_time": 1773431999999, "quote_volume": 2307101.83559, "trades": 20786, "taker_buy_base": 6147639.4, "taker_buy_quote": 1084161.79148 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1773, "high": 0.1794, "low": 0.1759, "close": 0.1782, "volume": 6955477.5, "close_time": 1773446399999, "quote_volume": 1233683.35401, "trades": 11582, "taker_buy_base": 3537383.8, "taker_buy_quote": 627669.98923 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1781, "high": 0.1832, "low": 0.1766, "close": 0.1824, "volume": 8160174.5, "close_time": 1773460799999, "quote_volume": 1464807.72091, "trades": 16566, "taker_buy_base": 4739075.5, "taker_buy_quote": 851225.43936 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1823, "high": 0.1846, "low": 0.1778, "close": 0.1782, "volume": 8197712.4, "close_time": 1773475199999, "quote_volume": 1484358.96255, "trades": 14324, "taker_buy_base": 3883384.7, "taker_buy_quote": 703197.48757 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1782, "high": 0.1796, "low": 0.1746, "close": 0.1748, "volume": 4715180.1, "close_time": 1773489599999, "quote_volume": 833775.92688, "trades": 8591, "taker_buy_base": 1886553.6, "taker_buy_quote": 333707.29862 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1748, "high": 0.1772, "low": 0.1746, "close": 0.1757, "volume": 4171311.2, "close_time": 1773503999999, "quote_volume": 734119.08381, "trades": 7363, "taker_buy_base": 2061641.8, "taker_buy_quote": 362849.65355 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1756, "high": 0.1766, "low": 0.1728, "close": 0.174, "volume": 3930337.8, "close_time": 1773518399999, "quote_volume": 686039.60864, "trades": 6127, "taker_buy_base": 1718949.9, "taker_buy_quote": 300175.04123 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.174, "high": 0.1796, "low": 0.1733, "close": 0.1788, "volume": 5766286.1, "close_time": 1773532799999, "quote_volume": 1019068.57134, "trades": 8738, "taker_buy_base": 2802075.3, "taker_buy_quote": 494807.26969 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1788, "high": 0.1945, "low": 0.1778, "close": 0.1908, "volume": 20714366.0, "close_time": 1773547199999, "quote_volume": 3870872.8019, "trades": 35814, "taker_buy_base": 10808402.9, "taker_buy_quote": 2018095.03755 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1908, "high": 0.1934, "low": 0.1849, "close": 0.1856, "volume": 10986677.6, "close_time": 1773561599999, "quote_volume": 2071337.51734, "trades": 20524, "taker_buy_base": 5295037.0, "taker_buy_quote": 999087.55949 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1857, "high": 0.1922, "low": 0.1847, "close": 0.1909, "volume": 11302888.3, "close_time": 1773575999999, "quote_volume": 2141221.13753, "trades": 24683, "taker_buy_base": 5614784.9, "taker_buy_quote": 1063895.39083 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1908, "high": 0.2007, "low": 0.1906, "close": 0.198, "volume": 34277670.3, "close_time": 1773590399999, "quote_volume": 6716633.25339, "trades": 84147, "taker_buy_base": 17687699.6, "taker_buy_quote": 3465797.32728 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.198, "high": 0.2059, "low": 0.1965, "close": 0.2006, "volume": 27675548.9, "close_time": 1773604799999, "quote_volume": 5534817.2952, "trades": 75762, "taker_buy_base": 14299684.2, "taker_buy_quote": 2861904.91885 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2006, "high": 0.2028, "low": 0.1937, "close": 0.1968, "volume": 16249905.1, "close_time": 1773619199999, "quote_volume": 3226737.70268, "trades": 34964, "taker_buy_base": 7840571.1, "taker_buy_quote": 1557432.61866 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1969, "high": 0.2007, "low": 0.1941, "close": 0.1976, "volume": 12879548.7, "close_time": 1773633599999, "quote_volume": 2534488.17656, "trades": 28986, "taker_buy_base": 6457558.3, "taker_buy_quote": 1271327.72302 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1975, "high": 0.2125, "low": 0.1974, "close": 0.2075, "volume": 21677077.5, "close_time": 1773647999999, "quote_volume": 4451727.76699, "trades": 54597, "taker_buy_base": 10671172.3, "taker_buy_quote": 2191410.61943 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2075, "high": 0.22, "low": 0.2053, "close": 0.2187, "volume": 30819253.3, "close_time": 1773662399999, "quote_volume": 6549184.4402, "trades": 81138, "taker_buy_base": 16323057.3, "taker_buy_quote": 3469546.34093 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2187, "high": 0.2327, "low": 0.2173, "close": 0.2304, "volume": 53271033.5, "close_time": 1773676799999, "quote_volume": 11962731.48189, "trades": 148163, "taker_buy_base": 28076246.2, "taker_buy_quote": 6306569.92598 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2305, "high": 0.2569, "low": 0.2295, "close": 0.2359, "volume": 73297561.6, "close_time": 1773691199999, "quote_volume": 17874845.74917, "trades": 253129, "taker_buy_base": 37334779.5, "taker_buy_quote": 9098978.75917 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.2359, "high": 0.2536, "low": 0.2352, "close": 0.2379, "volume": 43236512.8, "close_time": 1773705599999, "quote_volume": 10507273.0188, "trades": 109898, "taker_buy_base": 21066182.2, "taker_buy_quote": 5116135.53879 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.238, "high": 0.2396, "low": 0.2287, "close": 0.2312, "volume": 22153448.8, "close_time": 1773719999999, "quote_volume": 5177627.74293, "trades": 77046, "taker_buy_base": 10152681.5, "taker_buy_quote": 2373508.92608 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2312, "high": 0.2396, "low": 0.2266, "close": 0.2342, "volume": 19098771.5, "close_time": 1773734399999, "quote_volume": 4452491.78735, "trades": 63928, "taker_buy_base": 9724351.3, "taker_buy_quote": 2270758.47583 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.2343, "high": 0.2424, "low": 0.2318, "close": 0.233, "volume": 24273562.2, "close_time": 1773748799999, "quote_volume": 5773502.17309, "trades": 79929, "taker_buy_base": 12388203.6, "taker_buy_quote": 2947802.7141 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2329, "high": 0.2388, "low": 0.2265, "close": 0.2301, "volume": 22732441.0, "close_time": 1773763199999, "quote_volume": 5270134.73722, "trades": 60503, "taker_buy_base": 10734420.0, "taker_buy_quote": 2489812.00462 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2301, "high": 0.236, "low": 0.227, "close": 0.2338, "volume": 12154048.4, "close_time": 1773777599999, "quote_volume": 2817939.38692, "trades": 30451, "taker_buy_base": 5919403.8, "taker_buy_quote": 1372618.5699 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.2338, "high": 0.2459, "low": 0.2338, "close": 0.2407, "volume": 12848834.0, "close_time": 1773791999999, "quote_volume": 3075414.41959, "trades": 37140, "taker_buy_base": 7016997.6, "taker_buy_quote": 1678805.58589 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2407, "high": 0.2441, "low": 0.2315, "close": 0.2357, "volume": 13512916.2, "close_time": 1773806399999, "quote_volume": 3193879.25259, "trades": 45830, "taker_buy_base": 6328910.9, "taker_buy_quote": 1495110.49761 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.2356, "high": 0.2356, "low": 0.2218, "close": 0.2237, "volume": 15272653.9, "close_time": 1773820799999, "quote_volume": 3482100.52812, "trades": 37000, "taker_buy_base": 6399240.1, "taker_buy_quote": 1460880.40758 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.2236, "high": 0.2279, "low": 0.2211, "close": 0.2226, "volume": 13799500.9, "close_time": 1773835199999, "quote_volume": 3095093.89978, "trades": 34292, "taker_buy_base": 6296619.6, "taker_buy_quote": 1413686.05893 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.2226, "high": 0.2255, "low": 0.2163, "close": 0.22, "volume": 24078461.8, "close_time": 1773849599999, "quote_volume": 5319641.22238, "trades": 65764, "taker_buy_base": 11849141.4, "taker_buy_quote": 2620626.79853 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.22, "high": 0.2266, "low": 0.2145, "close": 0.2214, "volume": 16545877.0, "close_time": 1773863999999, "quote_volume": 3647539.69436, "trades": 39071, "taker_buy_base": 7492721.8, "taker_buy_quote": 1653062.21496 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.2213, "high": 0.2245, "low": 0.2187, "close": 0.2233, "volume": 7932594.1, "close_time": 1773878399999, "quote_volume": 1761248.65986, "trades": 19612, "taker_buy_base": 4122243.5, "taker_buy_quote": 916017.35987 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2233, "high": 0.2288, "low": 0.2199, "close": 0.2252, "volume": 9595799.9, "close_time": 1773892799999, "quote_volume": 2144307.17885, "trades": 25050, "taker_buy_base": 4932933.9, "taker_buy_quote": 1102782.52933 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.2252, "high": 0.2256, "low": 0.2151, "close": 0.2182, "volume": 8225948.1, "close_time": 1773907199999, "quote_volume": 1808675.80557, "trades": 22111, "taker_buy_base": 4035538.7, "taker_buy_quote": 886429.28907 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2182, "high": 0.2199, "low": 0.2092, "close": 0.2096, "volume": 14027667.1, "close_time": 1773921599999, "quote_volume": 3007106.34569, "trades": 30330, "taker_buy_base": 6574124.5, "taker_buy_quote": 1409323.13885 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.2097, "high": 0.2113, "low": 0.201, "close": 0.2033, "volume": 24052409.0, "close_time": 1773935999999, "quote_volume": 4943700.00346, "trades": 47800, "taker_buy_base": 10679196.9, "taker_buy_quote": 2193600.80737 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2033, "high": 0.2137, "low": 0.2023, "close": 0.213, "volume": 10779215.1, "close_time": 1773950399999, "quote_volume": 2241363.7329, "trades": 26854, "taker_buy_base": 5399201.3, "taker_buy_quote": 1122870.94647 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.213, "high": 0.2149, "low": 0.2091, "close": 0.2125, "volume": 9994552.2, "close_time": 1773964799999, "quote_volume": 2120800.03113, "trades": 23112, "taker_buy_base": 4324584.6, "taker_buy_quote": 917851.86202 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2126, "high": 0.2251, "low": 0.2117, "close": 0.2249, "volume": 13629602.6, "close_time": 1773979199999, "quote_volume": 2981260.374, "trades": 32275, "taker_buy_base": 6518190.5, "taker_buy_quote": 1426152.09119 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.2248, "high": 0.2434, "low": 0.2235, "close": 0.2334, "volume": 36170723.4, "close_time": 1773993599999, "quote_volume": 8489291.7353, "trades": 84588, "taker_buy_base": 17398477.4, "taker_buy_quote": 4081448.90315 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.2334, "high": 0.2385, "low": 0.2222, "close": 0.2232, "volume": 15864945.8, "close_time": 1774007999999, "quote_volume": 3636292.34126, "trades": 45689, "taker_buy_base": 7476011.7, "taker_buy_quote": 1713698.05423 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.2233, "high": 0.228, "low": 0.2185, "close": 0.2228, "volume": 11532353.5, "close_time": 1774022399999, "quote_volume": 2571060.65921, "trades": 46649, "taker_buy_base": 5889529.0, "taker_buy_quote": 1313756.90852 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.2228, "high": 0.2249, "low": 0.2176, "close": 0.221, "volume": 7121232.9, "close_time": 1774036799999, "quote_volume": 1577291.00667, "trades": 27370, "taker_buy_base": 3458821.1, "taker_buy_quote": 765766.97266 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.221, "high": 0.2329, "low": 0.2176, "close": 0.2261, "volume": 19535423.4, "close_time": 1774051199999, "quote_volume": 4416819.63595, "trades": 56605, "taker_buy_base": 10313779.4, "taker_buy_quote": 2330729.30637 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2262, "high": 0.2283, "low": 0.2215, "close": 0.2239, "volume": 8881449.6, "close_time": 1774065599999, "quote_volume": 1994515.58336, "trades": 28833, "taker_buy_base": 3965486.8, "taker_buy_quote": 890907.18858 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.2239, "high": 0.2369, "low": 0.2226, "close": 0.2327, "volume": 11363230.1, "close_time": 1774079999999, "quote_volume": 2620947.30097, "trades": 36629, "taker_buy_base": 5870264.7, "taker_buy_quote": 1353042.44562 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2328, "high": 0.2349, "low": 0.219, "close": 0.2204, "volume": 15884925.0, "close_time": 1774094399999, "quote_volume": 3562159.32107, "trades": 44123, "taker_buy_base": 7659234.7, "taker_buy_quote": 1719832.00299 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2204, "high": 0.2275, "low": 0.2188, "close": 0.2263, "volume": 11955917.7, "close_time": 1774108799999, "quote_volume": 2662073.18622, "trades": 28745, "taker_buy_base": 5722990.0, "taker_buy_quote": 1275249.07048 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.2263, "high": 0.2297, "low": 0.2226, "close": 0.2249, "volume": 9215429.6, "close_time": 1774123199999, "quote_volume": 2081482.62051, "trades": 24418, "taker_buy_base": 4555857.7, "taker_buy_quote": 1028193.39383 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2249, "high": 0.2264, "low": 0.2166, "close": 0.2183, "volume": 8089528.2, "close_time": 1774137599999, "quote_volume": 1795031.47407, "trades": 23195, "taker_buy_base": 3476676.6, "taker_buy_quote": 771943.66266 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2184, "high": 0.2207, "low": 0.214, "close": 0.2183, "volume": 14059734.3, "close_time": 1774151999999, "quote_volume": 3067187.06316, "trades": 49096, "taker_buy_base": 8227946.5, "taker_buy_quote": 1795947.19403 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2183, "high": 0.2238, "low": 0.2165, "close": 0.2225, "volume": 7085702.0, "close_time": 1774166399999, "quote_volume": 1558541.01597, "trades": 20897, "taker_buy_base": 3430225.9, "taker_buy_quote": 754549.3362 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.2226, "high": 0.2226, "low": 0.2116, "close": 0.2118, "volume": 8353149.0, "close_time": 1774180799999, "quote_volume": 1812066.01398, "trades": 28554, "taker_buy_base": 4031139.8, "taker_buy_quote": 875682.1543 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2119, "high": 0.2133, "low": 0.2062, "close": 0.2119, "volume": 14141778.0, "close_time": 1774195199999, "quote_volume": 2975205.57446, "trades": 35533, "taker_buy_base": 6435158.5, "taker_buy_quote": 1355736.29567 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2118, "high": 0.2148, "low": 0.2074, "close": 0.2093, "volume": 8505712.9, "close_time": 1774209599999, "quote_volume": 1788674.75096, "trades": 22669, "taker_buy_base": 4731166.7, "taker_buy_quote": 995002.18861 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2093, "high": 0.2105, "low": 0.2033, "close": 0.2057, "volume": 8929724.4, "close_time": 1774223999999, "quote_volume": 1846151.79339, "trades": 22988, "taker_buy_base": 3804614.5, "taker_buy_quote": 786549.80031 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2057, "high": 0.2117, "low": 0.2051, "close": 0.2063, "volume": 6386070.5, "close_time": 1774238399999, "quote_volume": 1331367.35019, "trades": 15187, "taker_buy_base": 3126396.8, "taker_buy_quote": 652518.76089 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2064, "high": 0.2114, "low": 0.2033, "close": 0.2052, "volume": 6173379.3, "close_time": 1774252799999, "quote_volume": 1275519.12672, "trades": 14618, "taker_buy_base": 2773371.3, "taker_buy_quote": 573962.96569 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2053, "high": 0.2221, "low": 0.2024, "close": 0.2147, "volume": 19586437.7, "close_time": 1774267199999, "quote_volume": 4204366.85285, "trades": 60418, "taker_buy_base": 9934610.9, "taker_buy_quote": 2130978.9866 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2147, "high": 0.2238, "low": 0.2127, "close": 0.219, "volume": 21348422.4, "close_time": 1774281599999, "quote_volume": 4684890.42271, "trades": 53847, "taker_buy_base": 9827461.1, "taker_buy_quote": 2156971.42863 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.2189, "high": 0.2207, "low": 0.2156, "close": 0.2172, "volume": 6484075.1, "close_time": 1774295999999, "quote_volume": 1415607.28717, "trades": 20960, "taker_buy_base": 3184143.2, "taker_buy_quote": 695224.49675 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.2172, "high": 0.2293, "low": 0.2156, "close": 0.2268, "volume": 14512247.1, "close_time": 1774310399999, "quote_volume": 3267364.73024, "trades": 35937, "taker_buy_base": 7416282.2, "taker_buy_quote": 1670628.83688 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2269, "high": 0.2398, "low": 0.2252, "close": 0.2334, "volume": 27227652.5, "close_time": 1774324799999, "quote_volume": 6362694.37994, "trades": 65859, "taker_buy_base": 15141351.2, "taker_buy_quote": 3536703.42404 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2334, "high": 0.2359, "low": 0.226, "close": 0.2346, "volume": 18690664.6, "close_time": 1774339199999, "quote_volume": 4311498.6027, "trades": 52744, "taker_buy_base": 8841829.7, "taker_buy_quote": 2039381.73982 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2346, "high": 0.2429, "low": 0.228, "close": 0.2293, "volume": 29426716.4, "close_time": 1774353599999, "quote_volume": 6944025.09176, "trades": 77759, "taker_buy_base": 14863023.5, "taker_buy_quote": 3515078.41334 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.2293, "high": 0.2353, "low": 0.2229, "close": 0.2309, "volume": 21375048.8, "close_time": 1774367999999, "quote_volume": 4903915.34002, "trades": 63529, "taker_buy_base": 10200363.2, "taker_buy_quote": 2342987.11191 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2308, "high": 0.2403, "low": 0.2254, "close": 0.2382, "volume": 25025608.2, "close_time": 1774382399999, "quote_volume": 5824935.65913, "trades": 46853, "taker_buy_base": 12741361.5, "taker_buy_quote": 2968282.66237 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2381, "high": 0.2518, "low": 0.2381, "close": 0.2425, "volume": 28988623.2, "close_time": 1774396799999, "quote_volume": 7098522.45662, "trades": 71334, "taker_buy_base": 14794969.7, "taker_buy_quote": 3623303.50943 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2424, "high": 0.2559, "low": 0.2409, "close": 0.2516, "volume": 25883923.5, "close_time": 1774411199999, "quote_volume": 6493258.95641, "trades": 80387, "taker_buy_base": 13811698.0, "taker_buy_quote": 3463955.16359 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2516, "high": 0.2544, "low": 0.2447, "close": 0.2517, "volume": 13680093.0, "close_time": 1774425599999, "quote_volume": 3416364.18579, "trades": 46828, "taker_buy_base": 6580507.3, "taker_buy_quote": 1643598.07785 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.2517, "high": 0.2637, "low": 0.247, "close": 0.2603, "volume": 29851321.1, "close_time": 1774439999999, "quote_volume": 7619679.39475, "trades": 94453, "taker_buy_base": 17251484.6, "taker_buy_quote": 4401077.96733 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2603, "high": 0.2633, "low": 0.247, "close": 0.253, "volume": 29095162.3, "close_time": 1774454399999, "quote_volume": 7390627.25261, "trades": 80598, "taker_buy_base": 14527498.0, "taker_buy_quote": 3693141.67389 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.253, "high": 0.2647, "low": 0.2485, "close": 0.2622, "volume": 31404099.8, "close_time": 1774468799999, "quote_volume": 8074446.75448, "trades": 80582, "taker_buy_base": 18957856.6, "taker_buy_quote": 4880577.78719 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2622, "high": 0.2697, "low": 0.2539, "close": 0.2598, "volume": 23105899.3, "close_time": 1774483199999, "quote_volume": 6028067.54947, "trades": 74678, "taker_buy_base": 11939944.6, "taker_buy_quote": 3117578.72807 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2599, "high": 0.2616, "low": 0.252, "close": 0.258, "volume": 11702536.3, "close_time": 1774497599999, "quote_volume": 2998440.60748, "trades": 36688, "taker_buy_base": 6102702.6, "taker_buy_quote": 1564896.11723 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2581, "high": 0.2587, "low": 0.2405, "close": 0.2421, "volume": 15042912.9, "close_time": 1774511999999, "quote_volume": 3715270.38217, "trades": 47087, "taker_buy_base": 7054810.4, "taker_buy_quote": 1742159.76093 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.2422, "high": 0.2445, "low": 0.2356, "close": 0.238, "volume": 13945696.5, "close_time": 1774526399999, "quote_volume": 3342864.16105, "trades": 37101, "taker_buy_base": 6995577.3, "taker_buy_quote": 1678933.49067 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.2381, "high": 0.25, "low": 0.2373, "close": 0.2407, "volume": 18423900.8, "close_time": 1774540799999, "quote_volume": 4485662.01151, "trades": 46752, "taker_buy_base": 10252085.6, "taker_buy_quote": 2497635.88901 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2407, "high": 0.2445, "low": 0.2375, "close": 0.2413, "volume": 11591992.3, "close_time": 1774555199999, "quote_volume": 2794757.96835, "trades": 27885, "taker_buy_base": 5984533.6, "taker_buy_quote": 1443400.10731 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2413, "high": 0.2471, "low": 0.24, "close": 0.2421, "volume": 11369836.1, "close_time": 1774569599999, "quote_volume": 2759858.3895, "trades": 28133, "taker_buy_base": 5479729.7, "taker_buy_quote": 1332108.96873 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2422, "high": 0.2457, "low": 0.235, "close": 0.2353, "volume": 10976418.6, "close_time": 1774583999999, "quote_volume": 2640332.38331, "trades": 31085, "taker_buy_base": 5128927.8, "taker_buy_quote": 1235520.1254 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2353, "high": 0.2389, "low": 0.232, "close": 0.2389, "volume": 9419979.7, "close_time": 1774598399999, "quote_volume": 2218611.47202, "trades": 28074, "taker_buy_base": 4268267.1, "taker_buy_quote": 1005709.58936 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2389, "high": 0.2391, "low": 0.2282, "close": 0.2291, "volume": 12001125.4, "close_time": 1774612799999, "quote_volume": 2788822.43742, "trades": 42234, "taker_buy_base": 5526861.0, "taker_buy_quote": 1285164.51163 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.2291, "high": 0.2391, "low": 0.2272, "close": 0.2369, "volume": 13961609.5, "close_time": 1774627199999, "quote_volume": 3228137.60245, "trades": 40626, "taker_buy_base": 6956259.7, "taker_buy_quote": 1610495.75748 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.237, "high": 0.2385, "low": 0.2295, "close": 0.2312, "volume": 10475832.8, "close_time": 1774641599999, "quote_volume": 2450083.55747, "trades": 30940, "taker_buy_base": 4764630.3, "taker_buy_quote": 1115859.94123 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2312, "high": 0.2318, "low": 0.2262, "close": 0.2309, "volume": 8576353.1, "close_time": 1774655999999, "quote_volume": 1959983.99221, "trades": 17064, "taker_buy_base": 3269883.7, "taker_buy_quote": 747442.19241 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2309, "high": 0.2322, "low": 0.2264, "close": 0.2279, "volume": 4599818.7, "close_time": 1774670399999, "quote_volume": 1051788.73741, "trades": 14652, "taker_buy_base": 2595381.5, "taker_buy_quote": 593662.1618 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2279, "high": 0.2325, "low": 0.2244, "close": 0.2321, "volume": 8019981.5, "close_time": 1774684799999, "quote_volume": 1827344.73465, "trades": 17859, "taker_buy_base": 4014390.2, "taker_buy_quote": 916568.0365 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.2321, "high": 0.239, "low": 0.2311, "close": 0.2357, "volume": 13705205.9, "close_time": 1774699199999, "quote_volume": 3221349.30832, "trades": 36162, "taker_buy_base": 7354376.9, "taker_buy_quote": 1729100.74257 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2356, "high": 0.2565, "low": 0.2342, "close": 0.2513, "volume": 41217561.9, "close_time": 1774713599999, "quote_volume": 10242752.33983, "trades": 92106, "taker_buy_base": 23476508.9, "taker_buy_quote": 5844874.30463 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.2514, "high": 0.2524, "low": 0.2439, "close": 0.2485, "volume": 14168833.6, "close_time": 1774727999999, "quote_volume": 3506972.63332, "trades": 32722, "taker_buy_base": 6672503.0, "taker_buy_quote": 1652124.73786 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.2485, "high": 0.2515, "low": 0.236, "close": 0.2367, "volume": 10158963.7, "close_time": 1774742399999, "quote_volume": 2467233.10844, "trades": 27196, "taker_buy_base": 4885026.1, "taker_buy_quote": 1186387.1189 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2367, "high": 0.2431, "low": 0.2356, "close": 0.2427, "volume": 6288494.3, "close_time": 1774756799999, "quote_volume": 1508559.95897, "trades": 19014, "taker_buy_base": 3369619.0, "taker_buy_quote": 808644.59783 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2427, "high": 0.247, "low": 0.2375, "close": 0.2377, "volume": 11060246.8, "close_time": 1774771199999, "quote_volume": 2686385.70662, "trades": 24493, "taker_buy_base": 5586607.9, "taker_buy_quote": 1358095.2433 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2377, "high": 0.2459, "low": 0.237, "close": 0.2446, "volume": 8519359.3, "close_time": 1774785599999, "quote_volume": 2056670.53487, "trades": 28421, "taker_buy_base": 4416276.1, "taker_buy_quote": 1066462.14964 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2445, "high": 0.2445, "low": 0.2429, "close": 0.243, "volume": 250157.5, "close_time": 1774799999999, "quote_volume": 60870.05971, "trades": 707, "taker_buy_base": 131009.7, "taker_buy_quote": 31869.57894 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2357, "high": 0.2364, "low": 0.2338, "close": 0.2345, "volume": 981609.4, "close_time": 1774814399999, "quote_volume": 230870.58739, "trades": 3990, "taker_buy_base": 441025.3, "taker_buy_quote": 103729.73477 } ] }, "1d": { "count": 730, "start_date": "2024-03-30T00:00:00", "end_date": "2026-03-29T00:00:00", "klines": [ { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 3.1031, "high": 3.2254, "low": 2.9493, "close": 3.2046, "volume": 45685479.0, "close_time": 1711843199999, "quote_volume": 140009184.2741, "trades": 435668, "taker_buy_base": 23348368.0, "taker_buy_quote": 71578289.8397 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 3.2053, "high": 3.27, "low": 3.0042, "close": 3.0508, "volume": 32823604.0, "close_time": 1711929599999, "quote_volume": 102535416.3887, "trades": 329209, "taker_buy_base": 15515578.0, "taker_buy_quote": 48513124.2164 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 3.0503, "high": 3.0828, "low": 2.82, "close": 2.8803, "volume": 37123924.0, "close_time": 1712015999999, "quote_volume": 108730366.6294, "trades": 416017, "taker_buy_base": 17624544.0, "taker_buy_quote": 51608959.7358 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 2.8803, "high": 2.8811, "low": 2.5963, "close": 2.67, "volume": 42890041.0, "close_time": 1712102399999, "quote_volume": 115885272.3561, "trades": 464068, "taker_buy_base": 20286042.0, "taker_buy_quote": 54809586.5149 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 2.6708, "high": 2.7673, "low": 2.51, "close": 2.5802, "volume": 34203842.0, "close_time": 1712188799999, "quote_volume": 90804618.8165, "trades": 324953, "taker_buy_base": 16898718.0, "taker_buy_quote": 44932553.1847 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 2.5803, "high": 2.8789, "low": 2.5253, "close": 2.6985, "volume": 40502692.0, "close_time": 1712275199999, "quote_volume": 110966470.1736, "trades": 404827, "taker_buy_base": 20389015.0, "taker_buy_quote": 55897414.9576 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 2.6988, "high": 2.7262, "low": 2.51, "close": 2.6104, "volume": 30142864.0, "close_time": 1712361599999, "quote_volume": 78342997.7802, "trades": 252012, "taker_buy_base": 14274524.0, "taker_buy_quote": 37121381.3329 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 2.6103, "high": 2.6856, "low": 2.584, "close": 2.6308, "volume": 15414346.0, "close_time": 1712447999999, "quote_volume": 40572949.3294, "trades": 135828, "taker_buy_base": 7699052.0, "taker_buy_quote": 20278651.6311 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 2.6311, "high": 2.7981, "low": 2.621, "close": 2.7068, "volume": 19259770.0, "close_time": 1712534399999, "quote_volume": 52040241.8793, "trades": 166418, "taker_buy_base": 9739680.0, "taker_buy_quote": 26324845.5319 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 2.7064, "high": 2.85, "low": 2.6295, "close": 2.8067, "volume": 23816141.0, "close_time": 1712620799999, "quote_volume": 66066973.7503, "trades": 217609, "taker_buy_base": 11835716.0, "taker_buy_quote": 32874288.729 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 2.8066, "high": 2.8478, "low": 2.5526, "close": 2.5856, "volume": 20965932.0, "close_time": 1712707199999, "quote_volume": 55854124.0355, "trades": 202951, "taker_buy_base": 10024389.0, "taker_buy_quote": 26697240.8337 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 2.5855, "high": 2.7069, "low": 2.406, "close": 2.6643, "volume": 27740807.0, "close_time": 1712793599999, "quote_volume": 70862699.1182, "trades": 248614, "taker_buy_base": 13663208.0, "taker_buy_quote": 34964355.7877 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 2.6642, "high": 2.7384, "low": 2.5105, "close": 2.5486, "volume": 26039282.0, "close_time": 1712879999999, "quote_volume": 68028125.0537, "trades": 238381, "taker_buy_base": 12655666.0, "taker_buy_quote": 33086904.3713 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 2.5489, "high": 2.5872, "low": 1.88, "close": 2.14, "volume": 61676883.0, "close_time": 1712966399999, "quote_volume": 137320646.8572, "trades": 673899, "taker_buy_base": 28833521.0, "taker_buy_quote": 64277103.7295 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 2.1397, "high": 2.2531, "low": 1.59, "close": 1.9512, "volume": 79314294.0, "close_time": 1713052799999, "quote_volume": 154920342.7296, "trades": 1017840, "taker_buy_base": 39087539.0, "taker_buy_quote": 76528774.594 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 1.9513, "high": 2.2533, "low": 1.8519, "close": 2.2256, "volume": 65352351.0, "close_time": 1713139199999, "quote_volume": 135642005.6115, "trades": 875322, "taker_buy_base": 32416242.0, "taker_buy_quote": 67340525.8219 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 2.225, "high": 2.388, "low": 2.0, "close": 2.0505, "volume": 59131307.0, "close_time": 1713225599999, "quote_volume": 129941734.9878, "trades": 653440, "taker_buy_base": 29106952.0, "taker_buy_quote": 64042517.6578 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 2.0508, "high": 2.1251, "low": 1.929, "close": 2.1113, "volume": 45741599.0, "close_time": 1713311999999, "quote_volume": 92618882.5151, "trades": 428593, "taker_buy_base": 22785007.0, "taker_buy_quote": 46221821.9061 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 2.1118, "high": 2.1381, "low": 1.8755, "close": 1.9865, "volume": 36538789.0, "close_time": 1713398399999, "quote_volume": 72442730.0406, "trades": 382898, "taker_buy_base": 18392327.0, "taker_buy_quote": 36479437.7961 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 1.9875, "high": 2.0908, "low": 1.8845, "close": 2.0468, "volume": 29755410.0, "close_time": 1713484799999, "quote_volume": 59450834.4406, "trades": 323338, "taker_buy_base": 15348218.0, "taker_buy_quote": 30701252.9137 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 2.0467, "high": 2.186, "low": 1.8546, "close": 2.1079, "volume": 41070066.0, "close_time": 1713571199999, "quote_volume": 84930054.3334, "trades": 442607, "taker_buy_base": 20655237.0, "taker_buy_quote": 42784634.7187 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 2.1083, "high": 2.5, "low": 2.0706, "close": 2.4909, "volume": 39666782.0, "close_time": 1713657599999, "quote_volume": 91365946.1391, "trades": 426495, "taker_buy_base": 20742098.0, "taker_buy_quote": 47800996.4201 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 2.4917, "high": 2.5658, "low": 2.361, "close": 2.4196, "volume": 34512297.0, "close_time": 1713743999999, "quote_volume": 84350816.2348, "trades": 400182, "taker_buy_base": 17085070.0, "taker_buy_quote": 41771615.962 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 2.4197, "high": 2.5268, "low": 2.3759, "close": 2.4694, "volume": 28081025.0, "close_time": 1713830399999, "quote_volume": 68754400.0251, "trades": 290582, "taker_buy_base": 13667945.0, "taker_buy_quote": 33479540.2619 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 2.4679, "high": 2.5596, "low": 2.3905, "close": 2.4499, "volume": 25427610.0, "close_time": 1713916799999, "quote_volume": 62744630.7571, "trades": 253197, "taker_buy_base": 12875100.0, "taker_buy_quote": 31784982.3432 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 2.4497, "high": 2.6366, "low": 2.2101, "close": 2.2711, "volume": 44646952.0, "close_time": 1714003199999, "quote_volume": 109688330.9036, "trades": 449212, "taker_buy_base": 21673427.0, "taker_buy_quote": 53363347.3084 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 2.2711, "high": 2.38, "low": 2.2048, "close": 2.2976, "volume": 30772217.0, "close_time": 1714089599999, "quote_volume": 70295337.8795, "trades": 308644, "taker_buy_base": 14976835.0, "taker_buy_quote": 34224266.2521 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 2.2972, "high": 2.3105, "low": 2.1349, "close": 2.1585, "volume": 22885282.0, "close_time": 1714175999999, "quote_volume": 50921594.4731, "trades": 212924, "taker_buy_base": 11209778.0, "taker_buy_quote": 24965584.7781 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 2.1584, "high": 2.1991, "low": 2.0575, "close": 2.1862, "volume": 20019350.0, "close_time": 1714262399999, "quote_volume": 42665190.4952, "trades": 181317, "taker_buy_base": 10121647.0, "taker_buy_quote": 21587289.6659 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 2.1865, "high": 2.2876, "low": 2.141, "close": 2.1603, "volume": 18516388.0, "close_time": 1714348799999, "quote_volume": 41068825.6236, "trades": 157485, "taker_buy_base": 9047530.0, "taker_buy_quote": 20075955.9249 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 2.1605, "high": 2.2, "low": 2.0862, "close": 2.1672, "volume": 22547642.0, "close_time": 1714435199999, "quote_volume": 48182717.47581, "trades": 236540, "taker_buy_base": 11405427.8, "taker_buy_quote": 24378026.5821 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 2.1672, "high": 2.1999, "low": 1.915, "close": 2.0226, "volume": 32234745.0, "close_time": 1714521599999, "quote_volume": 64800211.13651, "trades": 297697, "taker_buy_base": 15608887.4, "taker_buy_quote": 31385098.41716 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 2.0229, "high": 2.0605, "low": 1.8617, "close": 2.0139, "volume": 41579206.9, "close_time": 1714607999999, "quote_volume": 81435060.37127, "trades": 392690, "taker_buy_base": 20753283.1, "taker_buy_quote": 40677802.28022 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 2.0134, "high": 2.0556, "low": 1.928, "close": 2.0017, "volume": 23256549.6, "close_time": 1714694399999, "quote_volume": 46523686.6086, "trades": 194468, "taker_buy_base": 12113762.3, "taker_buy_quote": 24256574.39491 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 2.0021, "high": 2.2159, "low": 1.9555, "close": 2.1722, "volume": 30984053.7, "close_time": 1714780799999, "quote_volume": 64409494.86185, "trades": 269367, "taker_buy_base": 16247001.4, "taker_buy_quote": 33781930.5777 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 2.1717, "high": 2.2476, "low": 2.1336, "close": 2.159, "volume": 20875333.2, "close_time": 1714867199999, "quote_volume": 45578775.35681, "trades": 191627, "taker_buy_base": 9972261.4, "taker_buy_quote": 21780071.08157 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 2.1589, "high": 2.3856, "low": 2.1044, "close": 2.3614, "volume": 36653911.8, "close_time": 1714953599999, "quote_volume": 82988029.01505, "trades": 344642, "taker_buy_base": 19020130.6, "taker_buy_quote": 43088454.5154 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 2.3611, "high": 2.5238, "low": 2.3159, "close": 2.3783, "volume": 41851160.4, "close_time": 1715039999999, "quote_volume": 100827614.11874, "trades": 429899, "taker_buy_base": 20981297.8, "taker_buy_quote": 50559905.67227 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 2.378, "high": 2.4995, "low": 2.3345, "close": 2.3359, "volume": 28903034.6, "close_time": 1715126399999, "quote_volume": 70063172.86985, "trades": 305837, "taker_buy_base": 14088696.7, "taker_buy_quote": 34169972.21171 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 2.3359, "high": 2.4079, "low": 2.124, "close": 2.1534, "volume": 28615786.6, "close_time": 1715212799999, "quote_volume": 64357612.3448, "trades": 287390, "taker_buy_base": 13973229.3, "taker_buy_quote": 31414344.55975 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 2.1528, "high": 2.3079, "low": 2.1291, "close": 2.2618, "volume": 27453765.0, "close_time": 1715299199999, "quote_volume": 60841759.71897, "trades": 278787, "taker_buy_base": 14154267.0, "taker_buy_quote": 31359382.45609 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 2.2624, "high": 2.362, "low": 2.1321, "close": 2.2091, "volume": 30124997.0, "close_time": 1715385599999, "quote_volume": 67687148.23079, "trades": 276380, "taker_buy_base": 15138964.2, "taker_buy_quote": 34028974.90648 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 2.2092, "high": 2.2626, "low": 2.179, "close": 2.192, "volume": 13827095.2, "close_time": 1715471999999, "quote_volume": 30741900.49376, "trades": 137849, "taker_buy_base": 6702938.8, "taker_buy_quote": 14907857.53621 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 2.192, "high": 2.2404, "low": 2.15, "close": 2.1673, "volume": 10937165.8, "close_time": 1715558399999, "quote_volume": 24034255.4835, "trades": 93349, "taker_buy_base": 5410622.9, "taker_buy_quote": 11898283.3186 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 2.1685, "high": 2.2235, "low": 2.0205, "close": 2.1234, "volume": 25873344.1, "close_time": 1715644799999, "quote_volume": 54993855.97675, "trades": 259379, "taker_buy_base": 12284906.6, "taker_buy_quote": 26121335.05828 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 2.1232, "high": 2.1388, "low": 1.9816, "close": 2.002, "volume": 22765301.5, "close_time": 1715731199999, "quote_volume": 46789940.18695, "trades": 202918, "taker_buy_base": 10396375.8, "taker_buy_quote": 21376999.72546 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 2.0028, "high": 2.2748, "low": 1.9737, "close": 2.2567, "volume": 34937198.1, "close_time": 1715817599999, "quote_volume": 75071724.64813, "trades": 297905, "taker_buy_base": 17932434.5, "taker_buy_quote": 38571504.92333 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 2.2563, "high": 2.3393, "low": 2.16, "close": 2.2826, "volume": 31322656.0, "close_time": 1715903999999, "quote_volume": 70618133.96176, "trades": 285984, "taker_buy_base": 15562513.0, "taker_buy_quote": 35085193.73565 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 2.2821, "high": 2.3859, "low": 2.2236, "close": 2.3467, "volume": 24682250.7, "close_time": 1715990399999, "quote_volume": 56912239.38726, "trades": 239253, "taker_buy_base": 12591797.0, "taker_buy_quote": 29054390.89055 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 2.3467, "high": 2.4255, "low": 2.2619, "close": 2.2773, "volume": 16521185.1, "close_time": 1716076799999, "quote_volume": 38507580.27972, "trades": 158530, "taker_buy_base": 8114359.2, "taker_buy_quote": 18924694.71861 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 2.2774, "high": 2.3104, "low": 2.1821, "close": 2.1995, "volume": 13293825.0, "close_time": 1716163199999, "quote_volume": 29819450.3021, "trades": 120957, "taker_buy_base": 6350200.4, "taker_buy_quote": 14256797.07119 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 2.1992, "high": 2.4403, "low": 2.161, "close": 2.4251, "volume": 34090699.4, "close_time": 1716249599999, "quote_volume": 78900220.61877, "trades": 338173, "taker_buy_base": 17272647.5, "taker_buy_quote": 39998589.37844 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 2.4253, "high": 2.566, "low": 2.3751, "close": 2.5282, "volume": 38256801.8, "close_time": 1716335999999, "quote_volume": 95400669.18419, "trades": 384725, "taker_buy_base": 19503284.3, "taker_buy_quote": 48647236.87087 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 2.5283, "high": 2.71, "low": 2.4744, "close": 2.5385, "volume": 46951470.5, "close_time": 1716422399999, "quote_volume": 120929792.0264, "trades": 532362, "taker_buy_base": 23353461.0, "taker_buy_quote": 60209645.97813 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 2.5382, "high": 2.561, "low": 2.2183, "close": 2.362, "volume": 34473148.1, "close_time": 1716508799999, "quote_volume": 83055105.86254, "trades": 264912, "taker_buy_base": 16117053.8, "taker_buy_quote": 38828891.85051 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 2.363, "high": 2.411, "low": 2.25, "close": 2.31, "volume": 14449272.2, "close_time": 1716595199999, "quote_volume": 33471755.0592, "trades": 93887, "taker_buy_base": 6535595.1, "taker_buy_quote": 15149791.2594 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 2.308, "high": 2.364, "low": 2.279, "close": 2.295, "volume": 9151890.7, "close_time": 1716681599999, "quote_volume": 21198815.2279, "trades": 56162, "taker_buy_base": 4445955.5, "taker_buy_quote": 10309389.2513 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 2.294, "high": 2.328, "low": 2.2, "close": 2.235, "volume": 11156821.3, "close_time": 1716767999999, "quote_volume": 25182339.68013, "trades": 66518, "taker_buy_base": 4903499.0, "taker_buy_quote": 11086615.11904 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 2.236, "high": 2.336, "low": 2.221, "close": 2.303, "volume": 15473093.5, "close_time": 1716854399999, "quote_volume": 35241853.7055, "trades": 87766, "taker_buy_base": 7550245.1, "taker_buy_quote": 17209331.2782 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 2.301, "high": 2.306, "low": 2.1772, "close": 2.235, "volume": 16357746.7, "close_time": 1716940799999, "quote_volume": 36585757.47721, "trades": 97525, "taker_buy_base": 7827771.5, "taker_buy_quote": 17521680.5642 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 2.235, "high": 2.347, "low": 2.184, "close": 2.195, "volume": 23484733.3, "close_time": 1717027199999, "quote_volume": 53131968.2749, "trades": 118588, "taker_buy_base": 11595690.3, "taker_buy_quote": 26272803.8 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 2.194, "high": 2.295, "low": 2.1084, "close": 2.184, "volume": 24137210.2, "close_time": 1717113599999, "quote_volume": 53475069.84065, "trades": 128217, "taker_buy_base": 11526218.6, "taker_buy_quote": 25547404.13612 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 2.185, "high": 2.21, "low": 2.066, "close": 2.138, "volume": 16455689.1, "close_time": 1717199999999, "quote_volume": 35369319.76139, "trades": 87812, "taker_buy_base": 7822023.4, "taker_buy_quote": 16816931.05526 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 2.139, "high": 2.147, "low": 2.093, "close": 2.111, "volume": 7856994.4, "close_time": 1717286399999, "quote_volume": 16601553.4358, "trades": 46027, "taker_buy_base": 3657126.8, "taker_buy_quote": 7729474.6341 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 2.11, "high": 2.138, "low": 2.042, "close": 2.085, "volume": 9529048.7, "close_time": 1717372799999, "quote_volume": 19963982.04657, "trades": 59891, "taker_buy_base": 4530036.1, "taker_buy_quote": 9499837.8969 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 2.085, "high": 2.196, "low": 2.049, "close": 2.139, "volume": 16772182.6, "close_time": 1717459199999, "quote_volume": 36037644.9071, "trades": 100826, "taker_buy_base": 8498829.6, "taker_buy_quote": 18279133.2106 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 2.138, "high": 2.174, "low": 2.079, "close": 2.125, "volume": 13100272.6, "close_time": 1717545599999, "quote_volume": 27778123.4143, "trades": 91126, "taker_buy_base": 6218697.1, "taker_buy_quote": 13197398.04 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 2.125, "high": 2.221, "low": 2.125, "close": 2.156, "volume": 17965963.3, "close_time": 1717631999999, "quote_volume": 38895500.7511, "trades": 114348, "taker_buy_base": 8793625.4, "taker_buy_quote": 19041265.5025 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 2.156, "high": 2.17, "low": 2.013, "close": 2.044, "volume": 14994804.3, "close_time": 1717718399999, "quote_volume": 31413234.19578, "trades": 96593, "taker_buy_base": 6773744.7, "taker_buy_quote": 14199685.95418 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 2.043, "high": 2.06, "low": 1.65, "close": 1.849, "volume": 52672417.3, "close_time": 1717804799999, "quote_volume": 99421347.21424, "trades": 299105, "taker_buy_base": 25049094.2, "taker_buy_quote": 47249809.57779 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 1.85, "high": 1.866, "low": 1.7, "close": 1.745, "volume": 22930493.0, "close_time": 1717891199999, "quote_volume": 40526008.9965, "trades": 136020, "taker_buy_base": 11166997.2, "taker_buy_quote": 19734445.6669 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 1.745, "high": 1.774, "low": 1.716, "close": 1.737, "volume": 11838881.7, "close_time": 1717977599999, "quote_volume": 20634289.6537, "trades": 75501, "taker_buy_base": 5662669.9, "taker_buy_quote": 9882354.5689 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 1.738, "high": 1.75, "low": 1.6283, "close": 1.659, "volume": 24125694.9, "close_time": 1718063999999, "quote_volume": 40819930.40386, "trades": 150819, "taker_buy_base": 11506574.7, "taker_buy_quote": 19504847.9665 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 1.659, "high": 1.719, "low": 1.505, "close": 1.537, "volume": 41142782.9, "close_time": 1718150399999, "quote_volume": 66326009.8152, "trades": 257802, "taker_buy_base": 19976310.3, "taker_buy_quote": 32292788.553 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 1.536, "high": 1.756, "low": 1.465, "close": 1.717, "volume": 42462791.6, "close_time": 1718236799999, "quote_volume": 69934541.31445, "trades": 261557, "taker_buy_base": 21455753.7, "taker_buy_quote": 35318353.97107 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 1.716, "high": 1.73, "low": 1.562, "close": 1.588, "volume": 19522282.3, "close_time": 1718323199999, "quote_volume": 31878309.1896, "trades": 151463, "taker_buy_base": 9216887.5, "taker_buy_quote": 15071956.6161 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 1.589, "high": 1.656, "low": 1.388, "close": 1.48, "volume": 29745247.7, "close_time": 1718409599999, "quote_volume": 45572990.29954, "trades": 222547, "taker_buy_base": 14248935.3, "taker_buy_quote": 21820849.8264 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 1.479, "high": 1.508, "low": 1.451, "close": 1.459, "volume": 12637417.6, "close_time": 1718495999999, "quote_volume": 18711228.8068, "trades": 83287, "taker_buy_base": 6186757.1, "taker_buy_quote": 9166480.7508 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 1.46, "high": 1.494, "low": 1.424, "close": 1.473, "volume": 10239787.2, "close_time": 1718582399999, "quote_volume": 14920269.1571, "trades": 75629, "taker_buy_base": 4942836.6, "taker_buy_quote": 7209444.4856 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 1.473, "high": 1.491, "low": 1.223, "close": 1.319, "volume": 53278336.1, "close_time": 1718668799999, "quote_volume": 70203447.32204, "trades": 278920, "taker_buy_base": 25594905.9, "taker_buy_quote": 33659419.3288 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 1.32, "high": 1.327, "low": 1.104, "close": 1.194, "volume": 51723069.5, "close_time": 1718755199999, "quote_volume": 60973713.23573, "trades": 267683, "taker_buy_base": 25376643.9, "taker_buy_quote": 29890866.8949 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 1.194, "high": 1.515, "low": 1.175, "close": 1.505, "volume": 67740145.4, "close_time": 1718841599999, "quote_volume": 92971298.0158, "trades": 350614, "taker_buy_base": 36337726.0, "taker_buy_quote": 49861624.7805 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 1.505, "high": 1.748, "low": 1.472, "close": 1.608, "volume": 104603800.1, "close_time": 1718927999999, "quote_volume": 169369225.0577, "trades": 582075, "taker_buy_base": 52406764.4, "taker_buy_quote": 84823122.7895 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 1.607, "high": 1.633, "low": 1.527, "close": 1.589, "volume": 40815523.7, "close_time": 1719014399999, "quote_volume": 64168463.9027, "trades": 270626, "taker_buy_base": 18286806.6, "taker_buy_quote": 28777813.7347 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 1.589, "high": 1.59, "low": 1.46, "close": 1.471, "volume": 22588581.1, "close_time": 1719100799999, "quote_volume": 34283137.2636, "trades": 165313, "taker_buy_base": 10723717.4, "taker_buy_quote": 16295369.8594 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 1.472, "high": 1.526, "low": 1.396, "close": 1.401, "volume": 23304431.5, "close_time": 1719187199999, "quote_volume": 34119281.8645, "trades": 146707, "taker_buy_base": 11374637.5, "taker_buy_quote": 16668623.8352 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 1.401, "high": 1.707, "low": 1.345, "close": 1.633, "volume": 55696802.8, "close_time": 1719273599999, "quote_volume": 82414571.0049, "trades": 370143, "taker_buy_base": 28597469.8, "taker_buy_quote": 42363482.9762 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 1.632, "high": 1.715, "low": 1.569, "close": 1.587, "volume": 42420286.1, "close_time": 1719359999999, "quote_volume": 70011722.8697, "trades": 284593, "taker_buy_base": 21143290.3, "taker_buy_quote": 34905421.0753 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 1.588, "high": 1.86, "low": 1.582, "close": 1.773, "volume": 56727953.9, "close_time": 1719446399999, "quote_volume": 98870442.8362, "trades": 385980, "taker_buy_base": 28475990.9, "taker_buy_quote": 49643791.9324 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 1.772, "high": 1.784, "low": 1.492, "close": 1.546, "volume": 67587506.2, "close_time": 1719532799999, "quote_volume": 107725921.7928, "trades": 407474, "taker_buy_base": 32511070.9, "taker_buy_quote": 51752520.2371 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 1.545, "high": 1.56, "low": 1.386, "close": 1.41, "volume": 45725612.4, "close_time": 1719619199999, "quote_volume": 66928341.4967, "trades": 278218, "taker_buy_base": 22398461.2, "taker_buy_quote": 32779829.9738 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 1.409, "high": 1.449, "low": 1.343, "close": 1.346, "volume": 22665075.9, "close_time": 1719705599999, "quote_volume": 31683270.3033, "trades": 123541, "taker_buy_base": 11450694.7, "taker_buy_quote": 16005671.764 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 1.346, "high": 1.457, "low": 1.324, "close": 1.431, "volume": 34481485.1, "close_time": 1719791999999, "quote_volume": 48089907.7561, "trades": 216029, "taker_buy_base": 17139460.8, "taker_buy_quote": 23904597.8849 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 1.431, "high": 1.5, "low": 1.288, "close": 1.296, "volume": 33839925.2, "close_time": 1719878399999, "quote_volume": 47121198.3615, "trades": 224788, "taker_buy_base": 16219885.6, "taker_buy_quote": 22577202.3856 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 1.295, "high": 1.37, "low": 1.257, "close": 1.32, "volume": 24493490.6, "close_time": 1719964799999, "quote_volume": 32557048.3675, "trades": 161604, "taker_buy_base": 12661265.3, "taker_buy_quote": 16833002.8088 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 1.321, "high": 1.331, "low": 1.216, "close": 1.251, "volume": 31543966.5, "close_time": 1720051199999, "quote_volume": 39979920.2702, "trades": 182906, "taker_buy_base": 15913852.1, "taker_buy_quote": 20186298.5047 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 1.251, "high": 1.294, "low": 1.157, "close": 1.231, "volume": 39448223.1, "close_time": 1720137599999, "quote_volume": 48211794.117, "trades": 197363, "taker_buy_base": 18848228.2, "taker_buy_quote": 23053489.011 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 1.231, "high": 1.232, "low": 1.054, "close": 1.163, "volume": 64619162.5, "close_time": 1720223999999, "quote_volume": 74190940.93976, "trades": 297200, "taker_buy_base": 31388703.1, "taker_buy_quote": 36096878.1972 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 1.163, "high": 1.286, "low": 1.143, "close": 1.229, "volume": 37974884.5, "close_time": 1720310399999, "quote_volume": 46688932.6315, "trades": 174975, "taker_buy_base": 19384912.2, "taker_buy_quote": 23842034.4835 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 1.23, "high": 1.24, "low": 1.107, "close": 1.115, "volume": 28420717.9, "close_time": 1720396799999, "quote_volume": 33447349.4131, "trades": 132315, "taker_buy_base": 13507362.9, "taker_buy_quote": 15911993.8213 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 1.114, "high": 1.25, "low": 1.057, "close": 1.158, "volume": 51046550.5, "close_time": 1720483199999, "quote_volume": 59092629.3669, "trades": 228732, "taker_buy_base": 25854207.2, "taker_buy_quote": 29965526.089 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 1.158, "high": 1.213, "low": 1.133, "close": 1.204, "volume": 26222467.7, "close_time": 1720569599999, "quote_volume": 30843785.3001, "trades": 115669, "taker_buy_base": 12768777.1, "taker_buy_quote": 15035687.9497 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 1.205, "high": 1.243, "low": 1.175, "close": 1.193, "volume": 33468465.2, "close_time": 1720655999999, "quote_volume": 40474077.6656, "trades": 123095, "taker_buy_base": 16875156.5, "taker_buy_quote": 20414594.2931 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 1.194, "high": 1.236, "low": 1.137, "close": 1.147, "volume": 27583871.5, "close_time": 1720742399999, "quote_volume": 32915033.6459, "trades": 121514, "taker_buy_base": 13365076.5, "taker_buy_quote": 15965510.7491 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 1.146, "high": 1.192, "low": 1.101, "close": 1.189, "volume": 25895076.3, "close_time": 1720828799999, "quote_volume": 29514905.9479, "trades": 111472, "taker_buy_base": 12880200.5, "taker_buy_quote": 14701646.2783 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 1.19, "high": 1.218, "low": 1.137, "close": 1.165, "volume": 18021818.8, "close_time": 1720915199999, "quote_volume": 21180069.575, "trades": 76660, "taker_buy_base": 8778358.8, "taker_buy_quote": 10328168.8248 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 1.164, "high": 1.269, "low": 1.164, "close": 1.247, "volume": 28365717.1, "close_time": 1721001599999, "quote_volume": 34326498.4542, "trades": 116101, "taker_buy_base": 14491793.4, "taker_buy_quote": 17550795.2221 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 1.247, "high": 1.438, "low": 1.238, "close": 1.421, "volume": 56030443.5, "close_time": 1721087999999, "quote_volume": 74330175.4305, "trades": 242975, "taker_buy_base": 28716927.9, "taker_buy_quote": 38151162.8765 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 1.421, "high": 1.49, "low": 1.314, "close": 1.43, "volume": 56246780.4, "close_time": 1721174399999, "quote_volume": 78205482.3931, "trades": 289687, "taker_buy_base": 27490231.1, "taker_buy_quote": 38250087.4606 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 1.43, "high": 1.556, "low": 1.417, "close": 1.453, "volume": 54877743.6, "close_time": 1721260799999, "quote_volume": 81800246.7042, "trades": 258284, "taker_buy_base": 26464575.6, "taker_buy_quote": 39491325.7972 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 1.453, "high": 1.501, "low": 1.37, "close": 1.404, "volume": 31922696.3, "close_time": 1721347199999, "quote_volume": 45639216.3312, "trades": 164523, "taker_buy_base": 15725103.7, "taker_buy_quote": 22503515.4189 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 1.403, "high": 1.495, "low": 1.362, "close": 1.472, "volume": 32836942.6, "close_time": 1721433599999, "quote_volume": 47009180.0561, "trades": 161210, "taker_buy_base": 16278659.2, "taker_buy_quote": 23316214.8651 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 1.473, "high": 1.509, "low": 1.427, "close": 1.46, "volume": 20461711.1, "close_time": 1721519999999, "quote_volume": 30016248.8496, "trades": 102665, "taker_buy_base": 10130286.1, "taker_buy_quote": 14869758.6168 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 1.46, "high": 1.493, "low": 1.372, "close": 1.49, "volume": 29375167.6, "close_time": 1721606399999, "quote_volume": 42228610.5377, "trades": 137435, "taker_buy_base": 14742974.0, "taker_buy_quote": 21223061.5522 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 1.489, "high": 1.499, "low": 1.365, "close": 1.37, "volume": 24059933.6, "close_time": 1721692799999, "quote_volume": 34122910.9329, "trades": 111292, "taker_buy_base": 11172378.4, "taker_buy_quote": 15856387.6047 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 1.37, "high": 1.4, "low": 1.273, "close": 1.29, "volume": 35531697.6, "close_time": 1721779199999, "quote_volume": 47183459.3728, "trades": 128196, "taker_buy_base": 16803227.1, "taker_buy_quote": 22326260.5372 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 1.289, "high": 1.305, "low": 1.198, "close": 1.214, "volume": 27241976.2, "close_time": 1721865599999, "quote_volume": 34392364.7617, "trades": 101907, "taker_buy_base": 13154810.6, "taker_buy_quote": 16627072.4343 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 1.213, "high": 1.222, "low": 1.15, "close": 1.198, "volume": 29166912.5, "close_time": 1721951999999, "quote_volume": 34767862.2043, "trades": 111091, "taker_buy_base": 14314099.5, "taker_buy_quote": 17077997.2703 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 1.198, "high": 1.291, "low": 1.19, "close": 1.28, "volume": 22628743.4, "close_time": 1722038399999, "quote_volume": 28443021.7084, "trades": 86920, "taker_buy_base": 12110272.2, "taker_buy_quote": 15214185.9923 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 1.279, "high": 1.348, "low": 1.242, "close": 1.275, "volume": 27169842.4, "close_time": 1722124799999, "quote_volume": 35178990.7484, "trades": 95851, "taker_buy_base": 13401758.9, "taker_buy_quote": 17368469.2646 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 1.275, "high": 1.275, "low": 1.227, "close": 1.246, "volume": 11219856.8, "close_time": 1722211199999, "quote_volume": 14019053.8194, "trades": 44966, "taker_buy_base": 5105677.4, "taker_buy_quote": 6382968.3786 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 1.246, "high": 1.319, "low": 1.212, "close": 1.213, "volume": 24725321.7, "close_time": 1722297599999, "quote_volume": 31302045.2829, "trades": 94658, "taker_buy_base": 12165928.8, "taker_buy_quote": 15416828.009 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 1.214, "high": 1.248, "low": 1.163, "close": 1.19, "volume": 16260564.4, "close_time": 1722383999999, "quote_volume": 19636324.2636, "trades": 68906, "taker_buy_base": 7805470.3, "taker_buy_quote": 9433894.5918 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 1.191, "high": 1.211, "low": 1.139, "close": 1.155, "volume": 19729468.2, "close_time": 1722470399999, "quote_volume": 23268440.2402, "trades": 78872, "taker_buy_base": 9498715.3, "taker_buy_quote": 11210362.9755 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 1.155, "high": 1.16, "low": 1.068, "close": 1.143, "volume": 26720861.7, "close_time": 1722556799999, "quote_volume": 29835875.7625, "trades": 110684, "taker_buy_base": 12594864.3, "taker_buy_quote": 14072874.9384 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 1.143, "high": 1.154, "low": 1.057, "close": 1.068, "volume": 28781876.5, "close_time": 1722643199999, "quote_volume": 31862994.3483, "trades": 123636, "taker_buy_base": 13406626.8, "taker_buy_quote": 14854930.7011 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 1.067, "high": 1.087, "low": 0.968, "close": 0.991, "volume": 29138088.5, "close_time": 1722729599999, "quote_volume": 29869242.31643, "trades": 105160, "taker_buy_base": 13330496.6, "taker_buy_quote": 13676732.395 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.991, "high": 1.018, "low": 0.874, "close": 0.925, "volume": 45456525.6, "close_time": 1722815999999, "quote_volume": 42591420.33847, "trades": 111733, "taker_buy_base": 22147066.5, "taker_buy_quote": 20742646.1086 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.925, "high": 0.934, "low": 0.702, "close": 0.79, "volume": 167792992.9, "close_time": 1722902399999, "quote_volume": 132054417.1529, "trades": 406936, "taker_buy_base": 84920397.7, "taker_buy_quote": 66770590.1014 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.79, "high": 0.9, "low": 0.788, "close": 0.848, "volume": 61475425.2, "close_time": 1722988799999, "quote_volume": 52750224.7887, "trades": 209760, "taker_buy_base": 31075994.2, "taker_buy_quote": 26672216.7254 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.847, "high": 0.926, "low": 0.794, "close": 0.805, "volume": 52234597.8, "close_time": 1723075199999, "quote_volume": 44802543.0576, "trades": 191766, "taker_buy_base": 25497595.0, "taker_buy_quote": 21907852.4876 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.806, "high": 0.893, "low": 0.784, "close": 0.887, "volume": 65136552.3, "close_time": 1723161599999, "quote_volume": 54966661.9332, "trades": 175510, "taker_buy_base": 35253590.4, "taker_buy_quote": 29750070.4216 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.888, "high": 0.898, "low": 0.83, "close": 0.852, "volume": 41880099.6, "close_time": 1723247999999, "quote_volume": 35988109.9398, "trades": 122028, "taker_buy_base": 19321908.7, "taker_buy_quote": 16601626.0665 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.851, "high": 0.919, "low": 0.833, "close": 0.899, "volume": 30232996.1, "close_time": 1723334399999, "quote_volume": 26091337.7006, "trades": 78794, "taker_buy_base": 16094985.4, "taker_buy_quote": 13908652.761 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.898, "high": 0.947, "low": 0.812, "close": 0.815, "volume": 47589736.4, "close_time": 1723420799999, "quote_volume": 42238312.7074, "trades": 125478, "taker_buy_base": 22105912.8, "taker_buy_quote": 19678241.6955 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.816, "high": 0.897, "low": 0.8, "close": 0.863, "volume": 51847708.1, "close_time": 1723507199999, "quote_volume": 44282399.9357, "trades": 137217, "taker_buy_base": 25134153.8, "taker_buy_quote": 21452945.6592 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.863, "high": 0.889, "low": 0.826, "close": 0.878, "volume": 29489444.1, "close_time": 1723593599999, "quote_volume": 25321416.5322, "trades": 97312, "taker_buy_base": 15093064.7, "taker_buy_quote": 12957783.5973 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.879, "high": 0.924, "low": 0.856, "close": 0.875, "volume": 38610840.6, "close_time": 1723679999999, "quote_volume": 34237594.56, "trades": 116253, "taker_buy_base": 19440022.3, "taker_buy_quote": 17256708.4382 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.875, "high": 0.889, "low": 0.813, "close": 0.828, "volume": 38901030.2, "close_time": 1723766399999, "quote_volume": 32955466.587, "trades": 143566, "taker_buy_base": 19031757.9, "taker_buy_quote": 16115473.5665 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.827, "high": 0.876, "low": 0.806, "close": 0.827, "volume": 34806832.5, "close_time": 1723852799999, "quote_volume": 29270552.4839, "trades": 139273, "taker_buy_base": 16144419.2, "taker_buy_quote": 13571913.7378 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.827, "high": 0.853, "low": 0.817, "close": 0.84, "volume": 16037535.3, "close_time": 1723939199999, "quote_volume": 13341138.0791, "trades": 59853, "taker_buy_base": 8236154.3, "taker_buy_quote": 6853362.9229 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.84, "high": 0.849, "low": 0.815, "close": 0.816, "volume": 21267010.6, "close_time": 1724025599999, "quote_volume": 17763102.7709, "trades": 71071, "taker_buy_base": 9958388.5, "taker_buy_quote": 8320751.2498 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.817, "high": 0.926, "low": 0.804, "close": 0.914, "volume": 49194354.4, "close_time": 1724111999999, "quote_volume": 42109019.0821, "trades": 168038, "taker_buy_base": 25696957.9, "taker_buy_quote": 22026268.7193 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.914, "high": 0.927, "low": 0.863, "close": 0.872, "volume": 46866745.8, "close_time": 1724198399999, "quote_volume": 41994161.3453, "trades": 154496, "taker_buy_base": 22994124.1, "taker_buy_quote": 20622789.3573 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.871, "high": 0.977, "low": 0.862, "close": 0.961, "volume": 46593699.6, "close_time": 1724284799999, "quote_volume": 43017832.2736, "trades": 194225, "taker_buy_base": 24388152.5, "taker_buy_quote": 22539919.3035 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.961, "high": 1.05, "low": 0.943, "close": 1.015, "volume": 69015224.2, "close_time": 1724371199999, "quote_volume": 68970378.3067, "trades": 276617, "taker_buy_base": 34017482.8, "taker_buy_quote": 34021457.9052 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 1.015, "high": 1.22, "low": 1.011, "close": 1.206, "volume": 81358951.6, "close_time": 1724457599999, "quote_volume": 90834742.789, "trades": 443442, "taker_buy_base": 41692994.0, "taker_buy_quote": 46564567.8031 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 1.207, "high": 1.301, "low": 1.2, "close": 1.265, "volume": 62265211.9, "close_time": 1724543999999, "quote_volume": 77868899.6939, "trades": 360841, "taker_buy_base": 28734984.9, "taker_buy_quote": 35968237.1376 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 1.265, "high": 1.4, "low": 1.168, "close": 1.363, "volume": 79083796.1, "close_time": 1724630399999, "quote_volume": 101097196.8861, "trades": 520734, "taker_buy_base": 37983015.5, "taker_buy_quote": 48738545.2382 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 1.364, "high": 1.391, "low": 1.292, "close": 1.334, "volume": 66383317.3, "close_time": 1724716799999, "quote_volume": 89414999.0436, "trades": 554770, "taker_buy_base": 32236022.1, "taker_buy_quote": 43481798.4227 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 1.335, "high": 1.477, "low": 1.246, "close": 1.287, "volume": 115407398.6, "close_time": 1724803199999, "quote_volume": 156131717.3273, "trades": 775239, "taker_buy_base": 54885473.3, "taker_buy_quote": 74426275.3463 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 1.287, "high": 1.349, "low": 1.154, "close": 1.195, "volume": 114264055.5, "close_time": 1724889599999, "quote_volume": 142950102.1011, "trades": 836806, "taker_buy_base": 56407724.6, "taker_buy_quote": 70671973.0205 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 1.196, "high": 1.25, "low": 1.109, "close": 1.125, "volume": 63033217.8, "close_time": 1724975999999, "quote_volume": 74979174.5768, "trades": 379591, "taker_buy_base": 31550535.5, "taker_buy_quote": 37595205.2896 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 1.125, "high": 1.2, "low": 1.044, "close": 1.196, "volume": 66872453.2, "close_time": 1725062399999, "quote_volume": 74763808.008, "trades": 365708, "taker_buy_base": 33447556.1, "taker_buy_quote": 37509759.6065 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 1.196, "high": 1.245, "low": 1.124, "close": 1.13, "volume": 52991505.1, "close_time": 1725148799999, "quote_volume": 62161735.0287, "trades": 285385, "taker_buy_base": 24262539.0, "taker_buy_quote": 28575899.2078 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 1.13, "high": 1.222, "low": 1.124, "close": 1.139, "volume": 65635216.9, "close_time": 1725235199999, "quote_volume": 76438972.3564, "trades": 413691, "taker_buy_base": 32546491.0, "taker_buy_quote": 37977782.4653 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 1.139, "high": 1.242, "low": 1.104, "close": 1.235, "volume": 67043054.0, "close_time": 1725321599999, "quote_volume": 78952672.7796, "trades": 383120, "taker_buy_base": 33954908.4, "taker_buy_quote": 40042862.1952 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 1.235, "high": 1.267, "low": 1.115, "close": 1.122, "volume": 52504420.2, "close_time": 1725407999999, "quote_volume": 61881137.1449, "trades": 273007, "taker_buy_base": 24695497.5, "taker_buy_quote": 29138937.3949 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 1.121, "high": 1.186, "low": 1.071, "close": 1.141, "volume": 61347940.6, "close_time": 1725494399999, "quote_volume": 69096142.526, "trades": 302581, "taker_buy_base": 30579714.8, "taker_buy_quote": 34460710.8778 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 1.14, "high": 1.151, "low": 1.069, "close": 1.08, "volume": 40334670.2, "close_time": 1725580799999, "quote_volume": 44501855.4865, "trades": 219506, "taker_buy_base": 18294680.9, "taker_buy_quote": 20232125.2083 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 1.081, "high": 1.116, "low": 1.004, "close": 1.068, "volume": 56403714.3, "close_time": 1725667199999, "quote_volume": 60042852.668, "trades": 338664, "taker_buy_base": 25818501.8, "taker_buy_quote": 27514444.9809 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 1.068, "high": 1.089, "low": 1.048, "close": 1.065, "volume": 21912089.1, "close_time": 1725753599999, "quote_volume": 23420733.203, "trades": 136176, "taker_buy_base": 10705406.0, "taker_buy_quote": 11453763.0743 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 1.066, "high": 1.117, "low": 1.058, "close": 1.101, "volume": 24701144.6, "close_time": 1725839999999, "quote_volume": 26818705.8199, "trades": 151832, "taker_buy_base": 12191052.8, "taker_buy_quote": 13250203.5074 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 1.102, "high": 1.234, "low": 1.093, "close": 1.205, "volume": 51870054.5, "close_time": 1725926399999, "quote_volume": 60448406.4965, "trades": 340694, "taker_buy_base": 27669725.5, "taker_buy_quote": 32269483.1403 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 1.205, "high": 1.371, "low": 1.193, "close": 1.338, "volume": 75562109.7, "close_time": 1726012799999, "quote_volume": 97706871.1642, "trades": 519612, "taker_buy_base": 38189383.0, "taker_buy_quote": 49427717.8031 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 1.338, "high": 1.375, "low": 1.273, "close": 1.352, "volume": 96848134.0, "close_time": 1726099199999, "quote_volume": 127646404.6272, "trades": 636867, "taker_buy_base": 47004398.6, "taker_buy_quote": 62078274.4984 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 1.352, "high": 1.45, "low": 1.346, "close": 1.382, "volume": 108299825.4, "close_time": 1726185599999, "quote_volume": 152010490.7627, "trades": 606794, "taker_buy_base": 54766719.9, "taker_buy_quote": 76920348.2476 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.383, "high": 1.4, "low": 1.302, "close": 1.374, "volume": 72631159.9, "close_time": 1726271999999, "quote_volume": 98276008.8946, "trades": 390837, "taker_buy_base": 35331243.5, "taker_buy_quote": 47823479.7584 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 1.375, "high": 1.414, "low": 1.329, "close": 1.407, "volume": 36291135.4, "close_time": 1726358399999, "quote_volume": 49480097.7509, "trades": 243293, "taker_buy_base": 17553242.5, "taker_buy_quote": 23954882.6042 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 1.408, "high": 1.435, "low": 1.325, "close": 1.336, "volume": 42889179.8, "close_time": 1726444799999, "quote_volume": 59461910.0191, "trades": 295167, "taker_buy_base": 19980441.9, "taker_buy_quote": 27750174.5321 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 1.335, "high": 1.337, "low": 1.252, "close": 1.264, "volume": 58113917.0, "close_time": 1726531199999, "quote_volume": 75416444.4989, "trades": 342961, "taker_buy_base": 26869782.7, "taker_buy_quote": 34889186.3119 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 1.264, "high": 1.378, "low": 1.237, "close": 1.35, "volume": 52775908.4, "close_time": 1726617599999, "quote_volume": 69873896.8071, "trades": 338827, "taker_buy_base": 27352590.0, "taker_buy_quote": 36224721.2892 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 1.351, "high": 1.456, "low": 1.307, "close": 1.452, "volume": 70185311.7, "close_time": 1726703999999, "quote_volume": 96045027.5993, "trades": 500057, "taker_buy_base": 35643473.2, "taker_buy_quote": 48878364.1387 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 1.453, "high": 1.578, "low": 1.442, "close": 1.487, "volume": 82768957.4, "close_time": 1726790399999, "quote_volume": 125298850.4069, "trades": 583228, "taker_buy_base": 41728255.4, "taker_buy_quote": 63185777.7562 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 1.488, "high": 1.649, "low": 1.467, "close": 1.631, "volume": 72151326.3, "close_time": 1726876799999, "quote_volume": 114073955.3832, "trades": 613223, "taker_buy_base": 37753787.1, "taker_buy_quote": 59704969.4124 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 1.631, "high": 1.678, "low": 1.559, "close": 1.63, "volume": 38503060.9, "close_time": 1726963199999, "quote_volume": 62464948.4529, "trades": 314431, "taker_buy_base": 18244973.8, "taker_buy_quote": 29626567.7872 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 1.63, "high": 1.644, "low": 1.546, "close": 1.613, "volume": 40119028.6, "close_time": 1727049599999, "quote_volume": 64003279.0909, "trades": 369483, "taker_buy_base": 18231748.2, "taker_buy_quote": 29113792.3393 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 1.613, "high": 1.723, "low": 1.557, "close": 1.647, "volume": 69678141.0, "close_time": 1727135999999, "quote_volume": 115761527.8169, "trades": 657450, "taker_buy_base": 33621575.1, "taker_buy_quote": 55883940.0272 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 1.647, "high": 1.736, "low": 1.603, "close": 1.702, "volume": 59498622.9, "close_time": 1727222399999, "quote_volume": 100419563.5654, "trades": 539718, "taker_buy_base": 29602500.4, "taker_buy_quote": 49995356.1208 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.703, "high": 1.74, "low": 1.622, "close": 1.635, "volume": 46812239.6, "close_time": 1727308799999, "quote_volume": 78816224.5168, "trades": 444857, "taker_buy_base": 22512442.3, "taker_buy_quote": 37941455.3869 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 1.636, "high": 1.699, "low": 1.603, "close": 1.63, "volume": 51920556.3, "close_time": 1727395199999, "quote_volume": 85979673.9845, "trades": 436923, "taker_buy_base": 25472689.8, "taker_buy_quote": 42215249.6309 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 1.629, "high": 1.741, "low": 1.613, "close": 1.68, "volume": 58425947.4, "close_time": 1727481599999, "quote_volume": 97569026.9952, "trades": 526357, "taker_buy_base": 29396937.8, "taker_buy_quote": 49125214.3262 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 1.68, "high": 1.697, "low": 1.545, "close": 1.601, "volume": 40962660.6, "close_time": 1727567999999, "quote_volume": 65845017.4452, "trades": 308073, "taker_buy_base": 19660737.8, "taker_buy_quote": 31586628.646 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 1.601, "high": 1.642, "low": 1.558, "close": 1.621, "volume": 29694376.5, "close_time": 1727654399999, "quote_volume": 47702509.6581, "trades": 319620, "taker_buy_base": 14607065.0, "taker_buy_quote": 23465718.1987 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 1.621, "high": 1.645, "low": 1.501, "close": 1.524, "volume": 50013669.9, "close_time": 1727740799999, "quote_volume": 78758621.3634, "trades": 509958, "taker_buy_base": 23442089.5, "taker_buy_quote": 36953081.6238 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 1.523, "high": 1.684, "low": 1.412, "close": 1.486, "volume": 111782428.6, "close_time": 1727827199999, "quote_volume": 172710534.812, "trades": 1049474, "taker_buy_base": 53810045.6, "taker_buy_quote": 83316506.037 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 1.486, "high": 1.548, "low": 1.389, "close": 1.421, "volume": 65294843.7, "close_time": 1727913599999, "quote_volume": 95769014.2603, "trades": 679299, "taker_buy_base": 31254678.2, "taker_buy_quote": 45879270.4571 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 1.42, "high": 1.463, "low": 1.329, "close": 1.37, "volume": 52179034.8, "close_time": 1727999999999, "quote_volume": 72179490.4912, "trades": 521894, "taker_buy_base": 25505251.7, "taker_buy_quote": 35303107.2257 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.37, "high": 1.47, "low": 1.353, "close": 1.466, "volume": 54568111.6, "close_time": 1728086399999, "quote_volume": 76916880.4471, "trades": 421513, "taker_buy_base": 29559782.9, "taker_buy_quote": 41691392.3028 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 1.467, "high": 1.484, "low": 1.36, "close": 1.406, "volume": 33846105.7, "close_time": 1728172799999, "quote_volume": 48479045.7189, "trades": 270710, "taker_buy_base": 14746360.0, "taker_buy_quote": 21143442.0097 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 1.406, "high": 1.475, "low": 1.376, "close": 1.474, "volume": 34618222.7, "close_time": 1728259199999, "quote_volume": 49560333.3219, "trades": 283457, "taker_buy_base": 18469019.5, "taker_buy_quote": 26463858.8496 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 1.473, "high": 1.56, "low": 1.458, "close": 1.47, "volume": 64774130.4, "close_time": 1728345599999, "quote_volume": 97998274.2793, "trades": 563914, "taker_buy_base": 32739425.1, "taker_buy_quote": 49568869.2995 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 1.47, "high": 1.51, "low": 1.406, "close": 1.423, "volume": 45154560.7, "close_time": 1728431999999, "quote_volume": 65146445.4833, "trades": 401996, "taker_buy_base": 21261209.4, "taker_buy_quote": 30684780.6103 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 1.423, "high": 1.452, "low": 1.316, "close": 1.343, "volume": 45950689.7, "close_time": 1728518399999, "quote_volume": 63511607.9592, "trades": 315345, "taker_buy_base": 19731979.8, "taker_buy_quote": 27301496.8874 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.342, "high": 1.369, "low": 1.265, "close": 1.32, "volume": 43299205.2, "close_time": 1728604799999, "quote_volume": 57025494.4198, "trades": 279494, "taker_buy_base": 21036030.3, "taker_buy_quote": 27725978.4575 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 1.32, "high": 1.429, "low": 1.308, "close": 1.411, "volume": 40573914.0, "close_time": 1728691199999, "quote_volume": 56033751.8323, "trades": 246931, "taker_buy_base": 21051462.5, "taker_buy_quote": 29077878.6118 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 1.412, "high": 1.503, "low": 1.397, "close": 1.477, "volume": 37442628.0, "close_time": 1728777599999, "quote_volume": 54336465.6343, "trades": 236036, "taker_buy_base": 19505678.6, "taker_buy_quote": 28323553.0062 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 1.477, "high": 1.491, "low": 1.382, "close": 1.419, "volume": 31739585.8, "close_time": 1728863999999, "quote_volume": 45215362.3808, "trades": 242103, "taker_buy_base": 14619421.4, "taker_buy_quote": 20837976.2259 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 1.419, "high": 1.531, "low": 1.4, "close": 1.518, "volume": 57964015.8, "close_time": 1728950399999, "quote_volume": 86534029.4083, "trades": 378994, "taker_buy_base": 28801604.7, "taker_buy_quote": 42991618.3582 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 1.518, "high": 1.53, "low": 1.409, "close": 1.466, "volume": 67659121.5, "close_time": 1729036799999, "quote_volume": 99521439.839, "trades": 514901, "taker_buy_base": 32627080.1, "taker_buy_quote": 48013689.9243 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 1.466, "high": 1.478, "low": 1.405, "close": 1.428, "volume": 31972799.7, "close_time": 1729123199999, "quote_volume": 46222600.5851, "trades": 204167, "taker_buy_base": 15260951.0, "taker_buy_quote": 22081863.505 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 1.428, "high": 1.443, "low": 1.339, "close": 1.36, "volume": 30722684.3, "close_time": 1729209599999, "quote_volume": 42512693.3748, "trades": 143019, "taker_buy_base": 13840379.2, "taker_buy_quote": 19166918.9503 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 1.361, "high": 1.433, "low": 1.352, "close": 1.432, "volume": 24355875.1, "close_time": 1729295999999, "quote_volume": 34055279.9244, "trades": 123529, "taker_buy_base": 12349489.7, "taker_buy_quote": 17269742.5238 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 1.431, "high": 1.449, "low": 1.387, "close": 1.406, "volume": 15925748.7, "close_time": 1729382399999, "quote_volume": 22538117.2315, "trades": 86800, "taker_buy_base": 7732484.3, "taker_buy_quote": 10950351.8194 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 1.406, "high": 1.469, "low": 1.367, "close": 1.464, "volume": 27113291.7, "close_time": 1729468799999, "quote_volume": 38607775.9546, "trades": 126615, "taker_buy_base": 12790903.3, "taker_buy_quote": 18205247.0993 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 1.464, "high": 1.478, "low": 1.37, "close": 1.385, "volume": 25351092.0, "close_time": 1729555199999, "quote_volume": 35881840.5041, "trades": 134864, "taker_buy_base": 12309050.3, "taker_buy_quote": 17417860.2841 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 1.385, "high": 1.412, "low": 1.333, "close": 1.356, "volume": 21636529.1, "close_time": 1729641599999, "quote_volume": 29595653.4026, "trades": 108659, "taker_buy_base": 9822829.2, "taker_buy_quote": 13449637.5077 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 1.356, "high": 1.361, "low": 1.275, "close": 1.325, "volume": 21965641.6, "close_time": 1729727999999, "quote_volume": 28966344.0537, "trades": 111559, "taker_buy_base": 10181302.7, "taker_buy_quote": 13436079.3266 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 1.325, "high": 1.393, "low": 1.315, "close": 1.342, "volume": 27110327.2, "close_time": 1729814399999, "quote_volume": 36570732.6632, "trades": 124150, "taker_buy_base": 13512805.5, "taker_buy_quote": 18240577.1925 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 1.342, "high": 1.349, "low": 1.11, "close": 1.208, "volume": 47526148.4, "close_time": 1729900799999, "quote_volume": 59382291.4335, "trades": 211355, "taker_buy_base": 22045723.8, "taker_buy_quote": 27446401.3627 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 1.208, "high": 1.253, "low": 1.183, "close": 1.237, "volume": 24586229.7, "close_time": 1729987199999, "quote_volume": 29994177.3141, "trades": 119273, "taker_buy_base": 12341577.1, "taker_buy_quote": 15064270.7416 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 1.236, "high": 1.287, "low": 1.223, "close": 1.274, "volume": 14533252.0, "close_time": 1730073599999, "quote_volume": 18205690.5125, "trades": 82782, "taker_buy_base": 7169120.7, "taker_buy_quote": 8986448.4677 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 1.275, "high": 1.293, "low": 1.184, "close": 1.28, "volume": 26920829.2, "close_time": 1730159999999, "quote_volume": 33441331.9654, "trades": 159333, "taker_buy_base": 12726249.1, "taker_buy_quote": 15825317.4908 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 1.279, "high": 1.358, "low": 1.272, "close": 1.338, "volume": 35106648.1, "close_time": 1730246399999, "quote_volume": 46663463.1752, "trades": 186011, "taker_buy_base": 18589453.8, "taker_buy_quote": 24719811.0103 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 1.338, "high": 1.341, "low": 1.275, "close": 1.297, "volume": 33071059.8, "close_time": 1730332799999, "quote_volume": 43109315.5956, "trades": 163614, "taker_buy_base": 15979610.4, "taker_buy_quote": 20834040.1285 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 1.298, "high": 1.334, "low": 1.245, "close": 1.296, "volume": 46671854.5, "close_time": 1730419199999, "quote_volume": 60541043.8786, "trades": 220727, "taker_buy_base": 23683865.9, "taker_buy_quote": 30744084.3756 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 1.296, "high": 1.317, "low": 1.211, "close": 1.231, "volume": 36154896.3, "close_time": 1730505599999, "quote_volume": 45651767.1055, "trades": 181868, "taker_buy_base": 17132529.5, "taker_buy_quote": 21650928.2761 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 1.231, "high": 1.244, "low": 1.165, "close": 1.19, "volume": 19095260.6, "close_time": 1730591999999, "quote_volume": 22853338.4872, "trades": 104438, "taker_buy_base": 8533429.7, "taker_buy_quote": 10205643.6794 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 1.189, "high": 1.195, "low": 1.089, "close": 1.143, "volume": 39305088.0, "close_time": 1730678399999, "quote_volume": 44623326.8233, "trades": 203063, "taker_buy_base": 19404650.6, "taker_buy_quote": 22028822.9886 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 1.142, "high": 1.164, "low": 1.09, "close": 1.132, "volume": 32174577.3, "close_time": 1730764799999, "quote_volume": 36515725.5378, "trades": 182225, "taker_buy_base": 15856547.4, "taker_buy_quote": 18007075.6802 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.131, "high": 1.277, "low": 1.119, "close": 1.254, "volume": 38892313.5, "close_time": 1730851199999, "quote_volume": 47075153.7164, "trades": 243138, "taker_buy_base": 20080093.3, "taker_buy_quote": 24291133.1622 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 1.254, "high": 1.434, "low": 1.254, "close": 1.413, "volume": 82390480.3, "close_time": 1730937599999, "quote_volume": 112790649.4193, "trades": 415845, "taker_buy_base": 42791159.7, "taker_buy_quote": 58620886.0534 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 1.414, "high": 1.451, "low": 1.369, "close": 1.41, "volume": 39866814.5, "close_time": 1731023999999, "quote_volume": 56189005.8674, "trades": 245856, "taker_buy_base": 19316238.8, "taker_buy_quote": 27252294.856 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 1.411, "high": 1.435, "low": 1.341, "close": 1.396, "volume": 33448959.6, "close_time": 1731110399999, "quote_volume": 46541199.5752, "trades": 272742, "taker_buy_base": 15922242.5, "taker_buy_quote": 22186122.8465 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 1.397, "high": 1.472, "low": 1.365, "close": 1.467, "volume": 33678346.1, "close_time": 1731196799999, "quote_volume": 47610136.8737, "trades": 240787, "taker_buy_base": 17228179.0, "taker_buy_quote": 24387257.441 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 1.467, "high": 1.568, "low": 1.392, "close": 1.443, "volume": 95358195.3, "close_time": 1731283199999, "quote_volume": 142020066.7833, "trades": 636437, "taker_buy_base": 46112338.7, "taker_buy_quote": 68828511.5951 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 1.443, "high": 1.6, "low": 1.431, "close": 1.58, "volume": 88729035.8, "close_time": 1731369599999, "quote_volume": 134699763.1907, "trades": 710950, "taker_buy_base": 45503283.2, "taker_buy_quote": 69149538.2168 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 1.581, "high": 1.647, "low": 1.358, "close": 1.377, "volume": 150470687.5, "close_time": 1731455999999, "quote_volume": 222566909.4384, "trades": 1096189, "taker_buy_base": 69736023.1, "taker_buy_quote": 103404513.9008 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 1.378, "high": 1.392, "low": 1.207, "close": 1.267, "volume": 177332581.0, "close_time": 1731542399999, "quote_volume": 230131026.7567, "trades": 1120806, "taker_buy_base": 82660864.8, "taker_buy_quote": 107261218.1015 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 1.267, "high": 1.37, "low": 1.212, "close": 1.23, "volume": 81218320.5, "close_time": 1731628799999, "quote_volume": 104251233.4124, "trades": 616331, "taker_buy_base": 40152285.3, "taker_buy_quote": 51575809.3761 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 1.231, "high": 1.298, "low": 1.19, "close": 1.283, "volume": 50707460.7, "close_time": 1731715199999, "quote_volume": 62977356.1296, "trades": 338218, "taker_buy_base": 24882591.2, "taker_buy_quote": 30930927.2459 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 1.283, "high": 1.353, "low": 1.252, "close": 1.322, "volume": 63641256.9, "close_time": 1731801599999, "quote_volume": 82924075.2525, "trades": 415776, "taker_buy_base": 31865662.2, "taker_buy_quote": 41571522.9835 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 1.322, "high": 1.332, "low": 1.234, "close": 1.259, "volume": 47149909.9, "close_time": 1731887999999, "quote_volume": 60497338.504, "trades": 344814, "taker_buy_base": 21079026.1, "taker_buy_quote": 27068022.3399 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 1.259, "high": 1.399, "low": 1.251, "close": 1.362, "volume": 82502808.4, "close_time": 1731974399999, "quote_volume": 109127249.1422, "trades": 548695, "taker_buy_base": 42304483.2, "taker_buy_quote": 56031880.5016 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 1.362, "high": 1.366, "low": 1.268, "close": 1.293, "volume": 40826378.4, "close_time": 1732060799999, "quote_volume": 53474126.9375, "trades": 304970, "taker_buy_base": 19376304.2, "taker_buy_quote": 25392119.3109 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 1.292, "high": 1.319, "low": 1.21, "close": 1.236, "volume": 50802438.4, "close_time": 1732147199999, "quote_volume": 64418221.3627, "trades": 341777, "taker_buy_base": 23963119.9, "taker_buy_quote": 30423263.1358 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 1.237, "high": 1.305, "low": 1.177, "close": 1.274, "volume": 67192455.6, "close_time": 1732233599999, "quote_volume": 84059707.8677, "trades": 431149, "taker_buy_base": 32545547.4, "taker_buy_quote": 40755347.6268 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 1.275, "high": 1.295, "low": 1.215, "close": 1.284, "volume": 56388114.4, "close_time": 1732319999999, "quote_volume": 70573808.8484, "trades": 401835, "taker_buy_base": 28096935.1, "taker_buy_quote": 35180422.8084 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 1.284, "high": 1.457, "low": 1.275, "close": 1.426, "volume": 139160638.2, "close_time": 1732406399999, "quote_volume": 191854030.1115, "trades": 1023998, "taker_buy_base": 69008613.4, "taker_buy_quote": 95159079.7396 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 1.426, "high": 1.571, "low": 1.367, "close": 1.532, "volume": 147421074.9, "close_time": 1732492799999, "quote_volume": 217636081.3534, "trades": 982656, "taker_buy_base": 73303708.0, "taker_buy_quote": 108393106.4971 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 1.533, "high": 1.571, "low": 1.398, "close": 1.431, "volume": 107216536.5, "close_time": 1732579199999, "quote_volume": 159284981.239, "trades": 656340, "taker_buy_base": 50915203.5, "taker_buy_quote": 75662014.6261 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 1.431, "high": 1.471, "low": 1.312, "close": 1.378, "volume": 87774660.7, "close_time": 1732665599999, "quote_volume": 120266341.0118, "trades": 590067, "taker_buy_base": 40814351.4, "taker_buy_quote": 55934308.8562 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 1.378, "high": 1.513, "low": 1.35, "close": 1.507, "volume": 74036702.2, "close_time": 1732751999999, "quote_volume": 106898213.587, "trades": 418428, "taker_buy_base": 38484719.8, "taker_buy_quote": 55601866.1069 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 1.507, "high": 1.753, "low": 1.449, "close": 1.677, "volume": 145926426.0, "close_time": 1732838399999, "quote_volume": 232579549.6065, "trades": 897750, "taker_buy_base": 74861767.7, "taker_buy_quote": 119393997.2199 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 1.677, "high": 1.728, "low": 1.589, "close": 1.723, "volume": 99200984.4, "close_time": 1732924799999, "quote_volume": 162278805.6784, "trades": 576149, "taker_buy_base": 48459923.1, "taker_buy_quote": 79317000.0057 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 1.723, "high": 1.961, "low": 1.694, "close": 1.914, "volume": 117379066.0, "close_time": 1733011199999, "quote_volume": 215183301.3369, "trades": 811221, "taker_buy_base": 58404907.2, "taker_buy_quote": 107176704.9579 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 1.914, "high": 1.915, "low": 1.785, "close": 1.842, "volume": 62449577.6, "close_time": 1733097599999, "quote_volume": 115447958.6332, "trades": 456593, "taker_buy_base": 28707987.3, "taker_buy_quote": 53061621.8521 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 1.841, "high": 1.954, "low": 1.704, "close": 1.94, "volume": 95100914.5, "close_time": 1733183999999, "quote_volume": 171556478.5081, "trades": 737000, "taker_buy_base": 45952868.1, "taker_buy_quote": 83096743.2521 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 1.94, "high": 1.975, "low": 1.774, "close": 1.91, "volume": 98480849.3, "close_time": 1733270399999, "quote_volume": 186170381.1635, "trades": 713680, "taker_buy_base": 47655516.5, "taker_buy_quote": 90165937.0197 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 1.911, "high": 2.028, "low": 1.836, "close": 1.862, "volume": 91714103.5, "close_time": 1733356799999, "quote_volume": 177502290.1157, "trades": 481551, "taker_buy_base": 45280476.7, "taker_buy_quote": 87744614.4872 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 1.863, "high": 2.085, "low": 1.776, "close": 1.953, "volume": 116822943.7, "close_time": 1733443199999, "quote_volume": 225427317.658, "trades": 835488, "taker_buy_base": 58234278.0, "taker_buy_quote": 112558082.3159 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 1.954, "high": 2.195, "low": 1.916, "close": 2.135, "volume": 106089431.8, "close_time": 1733529599999, "quote_volume": 220846187.7032, "trades": 796205, "taker_buy_base": 53098984.1, "taker_buy_quote": 110536383.9279 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 2.136, "high": 2.141, "low": 2.06, "close": 2.064, "volume": 37727850.9, "close_time": 1733615999999, "quote_volume": 79056004.9373, "trades": 319063, "taker_buy_base": 17648080.7, "taker_buy_quote": 36989741.4742 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 2.065, "high": 2.093, "low": 2.002, "close": 2.056, "volume": 30588012.2, "close_time": 1733702399999, "quote_volume": 62561821.3676, "trades": 276424, "taker_buy_base": 14299386.7, "taker_buy_quote": 29259111.1288 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 2.056, "high": 2.056, "low": 1.54, "close": 1.708, "volume": 125649325.4, "close_time": 1733788799999, "quote_volume": 225159984.6073, "trades": 1004760, "taker_buy_base": 59964972.1, "taker_buy_quote": 107175847.351 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 1.708, "high": 1.801, "low": 1.566, "close": 1.681, "volume": 98647657.8, "close_time": 1733875199999, "quote_volume": 165608681.8336, "trades": 756716, "taker_buy_base": 48570580.2, "taker_buy_quote": 81589599.2911 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 1.682, "high": 1.837, "low": 1.627, "close": 1.82, "volume": 49106940.1, "close_time": 1733961599999, "quote_volume": 86002463.5439, "trades": 372506, "taker_buy_base": 25922389.8, "taker_buy_quote": 45407035.1103 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 1.821, "high": 1.899, "low": 1.759, "close": 1.787, "volume": 48567661.7, "close_time": 1734047999999, "quote_volume": 89070053.9943, "trades": 426175, "taker_buy_base": 23105622.8, "taker_buy_quote": 42419406.4179 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 1.787, "high": 1.81, "low": 1.738, "close": 1.805, "volume": 30816544.2, "close_time": 1734134399999, "quote_volume": 54836845.1775, "trades": 224614, "taker_buy_base": 15017593.5, "taker_buy_quote": 26745890.1597 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 1.804, "high": 1.824, "low": 1.682, "close": 1.731, "volume": 31059496.8, "close_time": 1734220799999, "quote_volume": 54144123.4307, "trades": 237502, "taker_buy_base": 14908560.8, "taker_buy_quote": 26052717.6789 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 1.731, "high": 1.819, "low": 1.662, "close": 1.81, "volume": 28508121.0, "close_time": 1734307199999, "quote_volume": 49687261.6147, "trades": 173387, "taker_buy_base": 14602521.7, "taker_buy_quote": 25482460.0757 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 1.809, "high": 1.828, "low": 1.689, "close": 1.714, "volume": 38304163.2, "close_time": 1734393599999, "quote_volume": 66752548.1055, "trades": 296263, "taker_buy_base": 18976806.5, "taker_buy_quote": 33067563.4251 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 1.714, "high": 1.72, "low": 1.587, "close": 1.611, "volume": 43427168.3, "close_time": 1734479999999, "quote_volume": 72054796.8016, "trades": 307311, "taker_buy_base": 21350079.1, "taker_buy_quote": 35446875.9663 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 1.612, "high": 1.626, "low": 1.421, "close": 1.432, "volume": 74515202.9, "close_time": 1734566399999, "quote_volume": 114312999.3046, "trades": 443388, "taker_buy_base": 35736586.4, "taker_buy_quote": 54830327.5815 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 1.433, "high": 1.452, "low": 1.25, "close": 1.302, "volume": 128385749.8, "close_time": 1734652799999, "quote_volume": 173113487.1911, "trades": 568690, "taker_buy_base": 62608709.9, "taker_buy_quote": 84500015.0503 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 1.303, "high": 1.393, "low": 1.124, "close": 1.376, "volume": 117870595.6, "close_time": 1734739199999, "quote_volume": 146763009.5193, "trades": 438942, "taker_buy_base": 58790972.3, "taker_buy_quote": 73424075.2502 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 1.375, "high": 1.434, "low": 1.233, "close": 1.266, "volume": 52925054.6, "close_time": 1734825599999, "quote_volume": 69704708.2478, "trades": 239786, "taker_buy_base": 24858808.0, "taker_buy_quote": 32730193.5721 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 1.267, "high": 1.306, "low": 1.215, "close": 1.255, "volume": 40311932.2, "close_time": 1734911999999, "quote_volume": 50890039.034, "trades": 275766, "taker_buy_base": 18410315.1, "taker_buy_quote": 23262836.5329 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 1.255, "high": 1.397, "low": 1.226, "close": 1.373, "volume": 56886871.7, "close_time": 1734998399999, "quote_volume": 73816271.1154, "trades": 296090, "taker_buy_base": 28827716.2, "taker_buy_quote": 37437346.5726 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 1.373, "high": 1.428, "low": 1.327, "close": 1.394, "volume": 42408767.0, "close_time": 1735084799999, "quote_volume": 58314528.7258, "trades": 240529, "taker_buy_base": 21547435.2, "taker_buy_quote": 29630448.3858 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 1.395, "high": 1.401, "low": 1.326, "close": 1.35, "volume": 24572850.1, "close_time": 1735171199999, "quote_volume": 33467465.2187, "trades": 122260, "taker_buy_base": 11609746.9, "taker_buy_quote": 15818764.6504 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 1.35, "high": 1.364, "low": 1.248, "close": 1.266, "volume": 28192986.0, "close_time": 1735257599999, "quote_volume": 36276175.9601, "trades": 127947, "taker_buy_base": 13058823.7, "taker_buy_quote": 16791227.2179 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 1.267, "high": 1.368, "low": 1.256, "close": 1.316, "volume": 39636397.1, "close_time": 1735343999999, "quote_volume": 52050633.0698, "trades": 177680, "taker_buy_base": 19894937.4, "taker_buy_quote": 26127303.5651 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 1.316, "high": 1.376, "low": 1.283, "close": 1.363, "volume": 24823243.0, "close_time": 1735430399999, "quote_volume": 32988780.676, "trades": 139305, "taker_buy_base": 12724036.9, "taker_buy_quote": 16917113.8048 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 1.364, "high": 1.383, "low": 1.286, "close": 1.296, "volume": 20268646.5, "close_time": 1735516799999, "quote_volume": 26955017.0238, "trades": 126247, "taker_buy_base": 9932781.4, "taker_buy_quote": 13215320.0516 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 1.297, "high": 1.362, "low": 1.247, "close": 1.288, "volume": 33648777.5, "close_time": 1735603199999, "quote_volume": 43846546.0798, "trades": 151531, "taker_buy_base": 16554428.5, "taker_buy_quote": 21597399.1406 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 1.288, "high": 1.333, "low": 1.252, "close": 1.272, "volume": 36497105.9, "close_time": 1735689599999, "quote_volume": 46892135.3467, "trades": 151505, "taker_buy_base": 17489790.0, "taker_buy_quote": 22464494.0179 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 1.272, "high": 1.324, "low": 1.234, "close": 1.319, "volume": 22618745.7, "close_time": 1735775999999, "quote_volume": 28853564.0822, "trades": 80345, "taker_buy_base": 10867660.2, "taker_buy_quote": 13866229.9705 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 1.318, "high": 1.425, "low": 1.316, "close": 1.385, "volume": 38064456.6, "close_time": 1735862399999, "quote_volume": 52848094.1359, "trades": 156919, "taker_buy_base": 19188455.4, "taker_buy_quote": 26648607.743 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 1.385, "high": 1.515, "low": 1.376, "close": 1.5, "volume": 40685887.8, "close_time": 1735948799999, "quote_volume": 59074777.5045, "trades": 208158, "taker_buy_base": 22116834.2, "taker_buy_quote": 32089155.2885 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 1.501, "high": 1.525, "low": 1.465, "close": 1.489, "volume": 24820601.1, "close_time": 1736035199999, "quote_volume": 37020097.8787, "trades": 133643, "taker_buy_base": 11836772.4, "taker_buy_quote": 17660138.0753 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 1.489, "high": 1.621, "low": 1.447, "close": 1.609, "volume": 38684834.2, "close_time": 1736121599999, "quote_volume": 59025504.5723, "trades": 199617, "taker_buy_base": 20321391.1, "taker_buy_quote": 31098770.1797 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 1.608, "high": 1.655, "low": 1.557, "close": 1.571, "volume": 43907940.9, "close_time": 1736207999999, "quote_volume": 70148371.9086, "trades": 233208, "taker_buy_base": 21268491.5, "taker_buy_quote": 34011930.451 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 1.572, "high": 1.58, "low": 1.405, "close": 1.413, "volume": 60961174.5, "close_time": 1736294399999, "quote_volume": 91206994.1584, "trades": 344656, "taker_buy_base": 26548937.2, "taker_buy_quote": 39763233.8496 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 1.412, "high": 1.43, "low": 1.263, "close": 1.337, "volume": 72793439.0, "close_time": 1736380799999, "quote_volume": 97287387.9376, "trades": 332550, "taker_buy_base": 34258768.9, "taker_buy_quote": 45813733.1355 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 1.337, "high": 1.353, "low": 1.258, "close": 1.294, "volume": 70166470.6, "close_time": 1736467199999, "quote_volume": 91436148.2018, "trades": 319346, "taker_buy_base": 34429301.1, "taker_buy_quote": 44905496.3992 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 1.294, "high": 1.371, "low": 1.275, "close": 1.327, "volume": 49543451.7, "close_time": 1736553599999, "quote_volume": 65435045.6393, "trades": 232847, "taker_buy_base": 24642086.0, "taker_buy_quote": 32570697.8452 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 1.327, "high": 1.361, "low": 1.29, "close": 1.318, "volume": 27739396.4, "close_time": 1736639999999, "quote_volume": 36739133.9316, "trades": 161994, "taker_buy_base": 13404983.1, "taker_buy_quote": 17776234.7546 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 1.318, "high": 1.33, "low": 1.278, "close": 1.299, "volume": 23874274.2, "close_time": 1736726399999, "quote_volume": 31258139.5452, "trades": 118352, "taker_buy_base": 11815049.0, "taker_buy_quote": 15484425.9318 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 1.3, "high": 1.34, "low": 1.143, "close": 1.243, "volume": 99292878.5, "close_time": 1736812799999, "quote_volume": 120445509.0172, "trades": 455946, "taker_buy_base": 47813296.3, "taker_buy_quote": 58021634.0682 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 1.243, "high": 1.315, "low": 1.233, "close": 1.304, "volume": 33435951.5, "close_time": 1736899199999, "quote_volume": 42421307.3024, "trades": 214060, "taker_buy_base": 17258104.3, "taker_buy_quote": 21904451.0031 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 1.305, "high": 1.388, "low": 1.256, "close": 1.368, "volume": 54012967.9, "close_time": 1736985599999, "quote_volume": 71528826.9919, "trades": 262487, "taker_buy_base": 26585853.0, "taker_buy_quote": 35259694.4777 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 1.367, "high": 1.374, "low": 1.303, "close": 1.334, "volume": 48437889.7, "close_time": 1737071999999, "quote_volume": 65092920.3837, "trades": 246613, "taker_buy_base": 25551444.8, "taker_buy_quote": 34349588.9277 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 1.335, "high": 1.427, "low": 1.332, "close": 1.405, "volume": 44518166.7, "close_time": 1737158399999, "quote_volume": 61642880.316, "trades": 196603, "taker_buy_base": 23218309.7, "taker_buy_quote": 32156024.8655 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 1.406, "high": 1.437, "low": 1.281, "close": 1.31, "volume": 47583744.7, "close_time": 1737244799999, "quote_volume": 63527866.4079, "trades": 194410, "taker_buy_base": 22902976.1, "taker_buy_quote": 30599101.666 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 1.309, "high": 1.33, "low": 1.149, "close": 1.174, "volume": 100222755.6, "close_time": 1737331199999, "quote_volume": 123214748.7587, "trades": 382888, "taker_buy_base": 47672390.3, "taker_buy_quote": 58617914.5863 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 1.173, "high": 1.35, "low": 1.117, "close": 1.186, "volume": 114431322.3, "close_time": 1737417599999, "quote_volume": 138334579.1303, "trades": 484462, "taker_buy_base": 55617989.4, "taker_buy_quote": 67317656.2718 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 1.186, "high": 1.328, "low": 1.128, "close": 1.306, "volume": 57139414.0, "close_time": 1737503999999, "quote_volume": 69887045.9325, "trades": 275040, "taker_buy_base": 29035576.9, "taker_buy_quote": 35560769.6749 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 1.307, "high": 1.344, "low": 1.267, "close": 1.28, "volume": 39158861.7, "close_time": 1737590399999, "quote_volume": 51180817.5369, "trades": 224708, "taker_buy_base": 19054618.1, "taker_buy_quote": 24929342.6862 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 1.28, "high": 1.281, "low": 1.193, "close": 1.244, "volume": 55666763.4, "close_time": 1737676799999, "quote_volume": 68738548.0099, "trades": 242874, "taker_buy_base": 27570197.4, "taker_buy_quote": 34044982.8427 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 1.244, "high": 1.265, "low": 1.196, "close": 1.226, "volume": 30680675.7, "close_time": 1737763199999, "quote_volume": 37833466.7223, "trades": 145609, "taker_buy_base": 15650821.3, "taker_buy_quote": 19307168.334 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 1.226, "high": 1.239, "low": 1.169, "close": 1.207, "volume": 19223305.0, "close_time": 1737849599999, "quote_volume": 23173100.2875, "trades": 99086, "taker_buy_base": 9114779.4, "taker_buy_quote": 10989194.1812 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 1.207, "high": 1.238, "low": 1.177, "close": 1.179, "volume": 26446768.2, "close_time": 1737935999999, "quote_volume": 31975272.8668, "trades": 118098, "taker_buy_base": 12608043.3, "taker_buy_quote": 15255780.8727 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 1.178, "high": 1.187, "low": 1.05, "close": 1.119, "volume": 67298448.1, "close_time": 1738022399999, "quote_volume": 74121373.0593, "trades": 258192, "taker_buy_base": 32288760.2, "taker_buy_quote": 35570027.4764 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 1.119, "high": 1.128, "low": 0.96, "close": 0.979, "volume": 47273577.7, "close_time": 1738108799999, "quote_volume": 49253170.7126, "trades": 188897, "taker_buy_base": 22549024.7, "taker_buy_quote": 23524179.5617 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.979, "high": 1.035, "low": 0.948, "close": 0.993, "volume": 74571979.2, "close_time": 1738195199999, "quote_volume": 73705143.3343, "trades": 240585, "taker_buy_base": 36121932.9, "taker_buy_quote": 35728869.2244 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.993, "high": 1.067, "low": 0.977, "close": 1.046, "volume": 37849829.4, "close_time": 1738281599999, "quote_volume": 39154838.9846, "trades": 146411, "taker_buy_base": 18870790.7, "taker_buy_quote": 19522035.9705 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 1.047, "high": 1.088, "low": 1.019, "close": 1.029, "volume": 34343791.1, "close_time": 1738367999999, "quote_volume": 36026988.5915, "trades": 168582, "taker_buy_base": 16013199.8, "taker_buy_quote": 16811748.1475 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 1.028, "high": 1.053, "low": 0.933, "close": 0.935, "volume": 29821581.1, "close_time": 1738454399999, "quote_volume": 29929127.7244, "trades": 173429, "taker_buy_base": 13697319.2, "taker_buy_quote": 13770195.6972 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.935, "high": 0.957, "low": 0.772, "close": 0.823, "volume": 111349488.6, "close_time": 1738540799999, "quote_volume": 96487432.6801, "trades": 373308, "taker_buy_base": 52592025.0, "taker_buy_quote": 45640741.1804 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.823, "high": 0.883, "low": 0.598, "close": 0.863, "volume": 230178975.5, "close_time": 1738627199999, "quote_volume": 167435310.0596, "trades": 664994, "taker_buy_base": 112125291.1, "taker_buy_quote": 81762351.2852 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.862, "high": 0.867, "low": 0.756, "close": 0.788, "volume": 75097809.1, "close_time": 1738713599999, "quote_volume": 59815445.4498, "trades": 299429, "taker_buy_base": 36917875.5, "taker_buy_quote": 29408803.5838 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.788, "high": 0.805, "low": 0.744, "close": 0.762, "volume": 39338927.7, "close_time": 1738799999999, "quote_volume": 30729455.3665, "trades": 164079, "taker_buy_base": 18817809.1, "taker_buy_quote": 14708613.0076 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.762, "high": 0.78, "low": 0.707, "close": 0.713, "volume": 41448616.0, "close_time": 1738886399999, "quote_volume": 30675818.6144, "trades": 162824, "taker_buy_base": 19684536.8, "taker_buy_quote": 14583693.5641 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.714, "high": 0.793, "low": 0.698, "close": 0.729, "volume": 55953364.2, "close_time": 1738972799999, "quote_volume": 41720879.4734, "trades": 192089, "taker_buy_base": 28516426.9, "taker_buy_quote": 21277568.8339 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.728, "high": 0.741, "low": 0.687, "close": 0.734, "volume": 32666540.8, "close_time": 1739059199999, "quote_volume": 23363400.1172, "trades": 103900, "taker_buy_base": 15624399.3, "taker_buy_quote": 11204460.6514 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.735, "high": 0.781, "low": 0.722, "close": 0.769, "volume": 34073214.1, "close_time": 1739145599999, "quote_volume": 25744035.4006, "trades": 133621, "taker_buy_base": 16943828.1, "taker_buy_quote": 12805007.0817 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.769, "high": 0.808, "low": 0.74, "close": 0.768, "volume": 39852970.9, "close_time": 1739231999999, "quote_volume": 31083305.3584, "trades": 171312, "taker_buy_base": 20058297.6, "taker_buy_quote": 15661099.6838 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.769, "high": 0.828, "low": 0.75, "close": 0.76, "volume": 37659767.2, "close_time": 1739318399999, "quote_volume": 29741891.8422, "trades": 151064, "taker_buy_base": 19197475.1, "taker_buy_quote": 15192613.9826 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.76, "high": 0.838, "low": 0.714, "close": 0.822, "volume": 56049917.7, "close_time": 1739404799999, "quote_volume": 42709876.5996, "trades": 182896, "taker_buy_base": 27674125.1, "taker_buy_quote": 21143344.6674 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.822, "high": 0.834, "low": 0.761, "close": 0.777, "volume": 29790406.8, "close_time": 1739491199999, "quote_volume": 23509909.4918, "trades": 131504, "taker_buy_base": 14198737.4, "taker_buy_quote": 11214681.0395 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.778, "high": 0.84, "low": 0.77, "close": 0.809, "volume": 29042521.7, "close_time": 1739577599999, "quote_volume": 23463301.1847, "trades": 128132, "taker_buy_base": 14222265.6, "taker_buy_quote": 11481591.0756 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.809, "high": 0.814, "low": 0.759, "close": 0.772, "volume": 19717196.1, "close_time": 1739663999999, "quote_volume": 15411463.448, "trades": 78337, "taker_buy_base": 9801983.1, "taker_buy_quote": 7668750.2142 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.771, "high": 0.812, "low": 0.757, "close": 0.779, "volume": 20855974.6, "close_time": 1739750399999, "quote_volume": 16331649.4237, "trades": 83414, "taker_buy_base": 10302443.0, "taker_buy_quote": 8069216.3138 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.779, "high": 0.812, "low": 0.737, "close": 0.758, "volume": 34881650.9, "close_time": 1739836799999, "quote_volume": 27076585.6834, "trades": 155442, "taker_buy_base": 16302226.3, "taker_buy_quote": 12663772.0481 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.758, "high": 0.779, "low": 0.707, "close": 0.73, "volume": 27871520.4, "close_time": 1739923199999, "quote_volume": 20541444.6367, "trades": 132235, "taker_buy_base": 13290806.1, "taker_buy_quote": 9809400.3719 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.731, "high": 0.749, "low": 0.712, "close": 0.724, "volume": 24601528.1, "close_time": 1740009599999, "quote_volume": 17956801.5551, "trades": 101726, "taker_buy_base": 11706700.2, "taker_buy_quote": 8548701.0448 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.723, "high": 0.789, "low": 0.719, "close": 0.776, "volume": 30240125.6, "close_time": 1740095999999, "quote_volume": 22705154.3656, "trades": 115199, "taker_buy_base": 15675820.5, "taker_buy_quote": 11773977.6417 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.775, "high": 0.821, "low": 0.74, "close": 0.754, "volume": 44406350.4, "close_time": 1740182399999, "quote_volume": 34729738.8769, "trades": 166965, "taker_buy_base": 21594212.3, "taker_buy_quote": 16922991.3899 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.754, "high": 0.806, "low": 0.745, "close": 0.788, "volume": 30778399.4, "close_time": 1740268799999, "quote_volume": 24219791.6884, "trades": 108275, "taker_buy_base": 14878901.6, "taker_buy_quote": 11700542.3239 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.788, "high": 0.79, "low": 0.745, "close": 0.758, "volume": 23394309.6, "close_time": 1740355199999, "quote_volume": 17893953.8356, "trades": 85470, "taker_buy_base": 11598670.0, "taker_buy_quote": 8875177.215 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.757, "high": 0.779, "low": 0.658, "close": 0.668, "volume": 48041626.0, "close_time": 1740441599999, "quote_volume": 34799981.4635, "trades": 165769, "taker_buy_base": 22074564.5, "taker_buy_quote": 16027990.4293 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.668, "high": 0.676, "low": 0.617, "close": 0.664, "volume": 82981258.7, "close_time": 1740527999999, "quote_volume": 53756783.0973, "trades": 419509, "taker_buy_base": 40301048.1, "taker_buy_quote": 26125677.1951 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.664, "high": 0.684, "low": 0.63, "close": 0.661, "volume": 48643511.8, "close_time": 1740614399999, "quote_volume": 31914959.8086, "trades": 164014, "taker_buy_base": 23147149.5, "taker_buy_quote": 15207586.3552 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.661, "high": 0.676, "low": 0.627, "close": 0.656, "volume": 36875047.1, "close_time": 1740700799999, "quote_volume": 24239343.8382, "trades": 134570, "taker_buy_base": 17301539.4, "taker_buy_quote": 11373107.102 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.656, "high": 0.659, "low": 0.598, "close": 0.653, "volume": 48120816.6, "close_time": 1740787199999, "quote_volume": 30154567.6593, "trades": 145038, "taker_buy_base": 23126743.0, "taker_buy_quote": 14499323.344 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.654, "high": 0.662, "low": 0.623, "close": 0.641, "volume": 21956459.7, "close_time": 1740873599999, "quote_volume": 14030683.0144, "trades": 64591, "taker_buy_base": 11267921.6, "taker_buy_quote": 7197096.5254 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.641, "high": 0.777, "low": 0.637, "close": 0.748, "volume": 46704254.1, "close_time": 1740959999999, "quote_volume": 32632045.6698, "trades": 153258, "taker_buy_base": 23869883.1, "taker_buy_quote": 16711335.7393 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.748, "high": 0.751, "low": 0.605, "close": 0.617, "volume": 51211202.8, "close_time": 1741046399999, "quote_volume": 34904518.3365, "trades": 200011, "taker_buy_base": 23816199.4, "taker_buy_quote": 16228964.6682 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.618, "high": 0.62, "low": 0.55, "close": 0.586, "volume": 74529685.1, "close_time": 1741132799999, "quote_volume": 43594395.6183, "trades": 219442, "taker_buy_base": 36979713.8, "taker_buy_quote": 21654902.6814 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.587, "high": 0.62, "low": 0.58, "close": 0.619, "volume": 35356190.2, "close_time": 1741219199999, "quote_volume": 21234860.098, "trades": 109984, "taker_buy_base": 17138968.9, "taker_buy_quote": 10300324.393 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.618, "high": 0.66, "low": 0.612, "close": 0.629, "volume": 40907046.4, "close_time": 1741305599999, "quote_volume": 26056724.0131, "trades": 122944, "taker_buy_base": 19919199.4, "taker_buy_quote": 12689015.2649 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.63, "high": 0.638, "low": 0.577, "close": 0.583, "volume": 48448060.8, "close_time": 1741391999999, "quote_volume": 29423458.2535, "trades": 143635, "taker_buy_base": 22743585.7, "taker_buy_quote": 13825901.3782 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.583, "high": 0.63, "low": 0.572, "close": 0.603, "volume": 29204251.1, "close_time": 1741478399999, "quote_volume": 17460907.7836, "trades": 74647, "taker_buy_base": 14088453.3, "taker_buy_quote": 8428876.0089 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.603, "high": 0.604, "low": 0.5, "close": 0.529, "volume": 54803248.8, "close_time": 1741564799999, "quote_volume": 29577439.31786, "trades": 132890, "taker_buy_base": 26760322.7, "taker_buy_quote": 14451943.9519 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.529, "high": 0.558, "low": 0.46, "close": 0.462, "volume": 69113831.2, "close_time": 1741651199999, "quote_volume": 35443039.6176, "trades": 193013, "taker_buy_base": 33234943.0, "taker_buy_quote": 17070885.8439 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.462, "high": 0.498, "low": 0.421, "close": 0.481, "volume": 104827125.9, "close_time": 1741737599999, "quote_volume": 48336963.0764, "trades": 222269, "taker_buy_base": 52305986.7, "taker_buy_quote": 24113045.5303 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.482, "high": 0.521, "low": 0.461, "close": 0.502, "volume": 53998866.0, "close_time": 1741823999999, "quote_volume": 26496474.9923, "trades": 117242, "taker_buy_base": 26996291.7, "taker_buy_quote": 13255887.7817 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.503, "high": 0.513, "low": 0.474, "close": 0.497, "volume": 43605283.6, "close_time": 1741910399999, "quote_volume": 21553032.033, "trades": 101680, "taker_buy_base": 19830828.9, "taker_buy_quote": 9811559.8856 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.497, "high": 0.524, "low": 0.494, "close": 0.517, "volume": 31018842.2, "close_time": 1741996799999, "quote_volume": 15794631.9471, "trades": 68675, "taker_buy_base": 15125321.9, "taker_buy_quote": 7703240.8297 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.518, "high": 0.534, "low": 0.506, "close": 0.526, "volume": 26525325.7, "close_time": 1742083199999, "quote_volume": 13822067.7771, "trades": 66669, "taker_buy_base": 14010072.1, "taker_buy_quote": 7305753.317 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.526, "high": 0.545, "low": 0.5, "close": 0.507, "volume": 33393834.5, "close_time": 1742169599999, "quote_volume": 17347724.4495, "trades": 88472, "taker_buy_base": 15919385.2, "taker_buy_quote": 8280091.857 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.506, "high": 0.536, "low": 0.505, "close": 0.524, "volume": 29366370.5, "close_time": 1742255999999, "quote_volume": 15269336.4312, "trades": 67889, "taker_buy_base": 14750602.7, "taker_buy_quote": 7676048.7438 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.524, "high": 0.525, "low": 0.491, "close": 0.515, "volume": 29363910.6, "close_time": 1742342399999, "quote_volume": 14839277.5413, "trades": 66862, "taker_buy_base": 14052027.4, "taker_buy_quote": 7101975.8245 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.515, "high": 0.55, "low": 0.511, "close": 0.55, "volume": 40730459.8, "close_time": 1742428799999, "quote_volume": 21772685.9171, "trades": 81243, "taker_buy_base": 19906350.5, "taker_buy_quote": 10640381.4635 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.55, "high": 0.553, "low": 0.518, "close": 0.524, "volume": 26615518.3, "close_time": 1742515199999, "quote_volume": 14174406.8024, "trades": 50912, "taker_buy_base": 12104691.7, "taker_buy_quote": 6449497.5546 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.523, "high": 0.534, "low": 0.498, "close": 0.502, "volume": 23688919.0, "close_time": 1742601599999, "quote_volume": 12122967.6523, "trades": 48428, "taker_buy_base": 11221015.5, "taker_buy_quote": 5746370.2744 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.502, "high": 0.525, "low": 0.501, "close": 0.514, "volume": 19160620.7, "close_time": 1742687999999, "quote_volume": 9843745.733, "trades": 38944, "taker_buy_base": 9451210.7, "taker_buy_quote": 4857810.9623 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.513, "high": 0.523, "low": 0.504, "close": 0.519, "volume": 13986945.3, "close_time": 1742774399999, "quote_volume": 7187748.6535, "trades": 31639, "taker_buy_base": 7141023.7, "taker_buy_quote": 3670206.5726 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.519, "high": 0.558, "low": 0.512, "close": 0.553, "volume": 35784103.5, "close_time": 1742860799999, "quote_volume": 19439883.1975, "trades": 69393, "taker_buy_base": 17896982.0, "taker_buy_quote": 9722549.1547 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.553, "high": 0.571, "low": 0.544, "close": 0.566, "volume": 25824854.4, "close_time": 1742947199999, "quote_volume": 14470764.1941, "trades": 58085, "taker_buy_base": 12729745.5, "taker_buy_quote": 7137379.234 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.566, "high": 0.584, "low": 0.542, "close": 0.551, "volume": 31992369.9, "close_time": 1743033599999, "quote_volume": 17980820.9367, "trades": 67956, "taker_buy_base": 15942965.8, "taker_buy_quote": 8964643.9914 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.551, "high": 0.566, "low": 0.535, "close": 0.549, "volume": 23393079.0, "close_time": 1743119999999, "quote_volume": 12880915.7123, "trades": 50040, "taker_buy_base": 11148848.0, "taker_buy_quote": 6141872.3891 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.549, "high": 0.555, "low": 0.5, "close": 0.51, "volume": 28661465.5, "close_time": 1743206399999, "quote_volume": 14818558.2321, "trades": 58377, "taker_buy_base": 13607356.7, "taker_buy_quote": 7026988.4746 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.509, "high": 0.514, "low": 0.463, "close": 0.471, "volume": 23440651.8, "close_time": 1743292799999, "quote_volume": 11334750.7044, "trades": 48094, "taker_buy_base": 10780461.4, "taker_buy_quote": 5210019.9932 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.471, "high": 0.483, "low": 0.46, "close": 0.469, "volume": 19062033.0, "close_time": 1743379199999, "quote_volume": 9028173.8461, "trades": 39943, "taker_buy_base": 9419389.5, "taker_buy_quote": 4461647.9034 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.469, "high": 0.474, "low": 0.443, "close": 0.454, "volume": 29707982.4, "close_time": 1743465599999, "quote_volume": 13596786.7764, "trades": 63917, "taker_buy_base": 14159229.6, "taker_buy_quote": 6487978.3066 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.454, "high": 0.489, "low": 0.453, "close": 0.47, "volume": 41505553.0, "close_time": 1743551999999, "quote_volume": 19689788.7787, "trades": 74086, "taker_buy_base": 19816859.1, "taker_buy_quote": 9406912.5714 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.47, "high": 0.479, "low": 0.425, "close": 0.431, "volume": 42451271.2, "close_time": 1743638399999, "quote_volume": 19347028.6042, "trades": 81797, "taker_buy_base": 20597085.7, "taker_buy_quote": 9388698.1294 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.431, "high": 0.453, "low": 0.41, "close": 0.435, "volume": 29178918.8, "close_time": 1743724799999, "quote_volume": 12509234.6309, "trades": 54502, "taker_buy_base": 14235289.2, "taker_buy_quote": 6105352.3993 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.436, "high": 0.448, "low": 0.421, "close": 0.444, "volume": 24346525.3, "close_time": 1743811199999, "quote_volume": 10613144.2714, "trades": 57106, "taker_buy_base": 12051776.0, "taker_buy_quote": 5256832.5029 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.444, "high": 0.449, "low": 0.426, "close": 0.434, "volume": 14054730.4, "close_time": 1743897599999, "quote_volume": 6107686.4486, "trades": 27155, "taker_buy_base": 6308940.7, "taker_buy_quote": 2741412.2676 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.434, "high": 0.434, "low": 0.376, "close": 0.385, "volume": 30769433.9, "close_time": 1743983999999, "quote_volume": 12315522.3094, "trades": 63131, "taker_buy_base": 14771352.2, "taker_buy_quote": 5909828.4491 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.385, "high": 0.406, "low": 0.345, "close": 0.393, "volume": 76690421.7, "close_time": 1744070399999, "quote_volume": 28800731.9512, "trades": 163472, "taker_buy_base": 38484811.4, "taker_buy_quote": 14482778.937 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.392, "high": 0.404, "low": 0.376, "close": 0.379, "volume": 27546792.6, "close_time": 1744156799999, "quote_volume": 10750100.6796, "trades": 61406, "taker_buy_base": 13396946.1, "taker_buy_quote": 5231432.8578 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.379, "high": 0.446, "low": 0.362, "close": 0.444, "volume": 55565717.6, "close_time": 1744243199999, "quote_volume": 22584268.212, "trades": 107439, "taker_buy_base": 29425512.3, "taker_buy_quote": 11960362.9633 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.444, "high": 0.446, "low": 0.406, "close": 0.42, "volume": 33024710.7, "close_time": 1744329599999, "quote_volume": 13983940.216, "trades": 61101, "taker_buy_base": 15762500.4, "taker_buy_quote": 6676932.299 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.42, "high": 0.454, "low": 0.418, "close": 0.447, "volume": 27675150.1, "close_time": 1744415999999, "quote_volume": 12115472.2268, "trades": 58543, "taker_buy_base": 14382049.0, "taker_buy_quote": 6301201.174 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.447, "high": 0.491, "low": 0.443, "close": 0.485, "volume": 26618149.0, "close_time": 1744502399999, "quote_volume": 12498243.5494, "trades": 63554, "taker_buy_base": 13508396.4, "taker_buy_quote": 6344219.4456 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.485, "high": 0.541, "low": 0.474, "close": 0.496, "volume": 75809703.5, "close_time": 1744588799999, "quote_volume": 38558411.2833, "trades": 144704, "taker_buy_base": 37094076.4, "taker_buy_quote": 18874433.3355 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.496, "high": 0.515, "low": 0.481, "close": 0.486, "volume": 47344747.0, "close_time": 1744675199999, "quote_volume": 23511239.6561, "trades": 97678, "taker_buy_base": 23424122.9, "taker_buy_quote": 11635799.908 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.486, "high": 0.491, "low": 0.453, "close": 0.46, "volume": 41106401.6, "close_time": 1744761599999, "quote_volume": 19425426.2164, "trades": 75048, "taker_buy_base": 21173957.9, "taker_buy_quote": 10015875.4775 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.46, "high": 0.469, "low": 0.443, "close": 0.459, "volume": 36648701.0, "close_time": 1744847999999, "quote_volume": 16818679.1154, "trades": 64771, "taker_buy_base": 18904082.0, "taker_buy_quote": 8682238.6148 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.458, "high": 0.507, "low": 0.456, "close": 0.497, "volume": 38929767.5, "close_time": 1744934399999, "quote_volume": 18789964.5747, "trades": 67675, "taker_buy_base": 21152998.7, "taker_buy_quote": 10219689.7451 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.497, "high": 0.522, "low": 0.491, "close": 0.504, "volume": 28128089.0, "close_time": 1745020799999, "quote_volume": 14281230.8216, "trades": 62195, "taker_buy_base": 14769139.0, "taker_buy_quote": 7503132.4441 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.505, "high": 0.572, "low": 0.504, "close": 0.556, "volume": 39460711.0, "close_time": 1745107199999, "quote_volume": 21386893.6441, "trades": 77627, "taker_buy_base": 19953234.5, "taker_buy_quote": 10812775.4693 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.557, "high": 0.624, "low": 0.552, "close": 0.602, "volume": 54080012.3, "close_time": 1745193599999, "quote_volume": 32033989.2896, "trades": 138210, "taker_buy_base": 27461882.1, "taker_buy_quote": 16268099.3896 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.602, "high": 0.655, "low": 0.585, "close": 0.606, "volume": 78250068.2, "close_time": 1745279999999, "quote_volume": 48071661.8458, "trades": 196302, "taker_buy_base": 36821469.0, "taker_buy_quote": 22629120.8881 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.606, "high": 0.64, "low": 0.579, "close": 0.639, "volume": 56030225.5, "close_time": 1745366399999, "quote_volume": 33834580.225, "trades": 164361, "taker_buy_base": 26549015.6, "taker_buy_quote": 16065939.2928 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.64, "high": 0.648, "low": 0.606, "close": 0.623, "volume": 39951855.0, "close_time": 1745452799999, "quote_volume": 25066702.6405, "trades": 128380, "taker_buy_base": 19157045.8, "taker_buy_quote": 12027102.4651 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.622, "high": 0.721, "low": 0.606, "close": 0.714, "volume": 73895466.6, "close_time": 1745539199999, "quote_volume": 49718031.6186, "trades": 240981, "taker_buy_base": 39043105.6, "taker_buy_quote": 26283602.0933 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.715, "high": 0.755, "low": 0.671, "close": 0.751, "volume": 45275150.2, "close_time": 1745625599999, "quote_volume": 31852819.1411, "trades": 167717, "taker_buy_base": 23252642.6, "taker_buy_quote": 16393850.9536 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.752, "high": 0.806, "low": 0.738, "close": 0.78, "volume": 48912301.0, "close_time": 1745711999999, "quote_volume": 37820948.0568, "trades": 209441, "taker_buy_base": 23645957.2, "taker_buy_quote": 18284226.4296 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.78, "high": 0.799, "low": 0.705, "close": 0.713, "volume": 40465302.4, "close_time": 1745798399999, "quote_volume": 30479622.0092, "trades": 166306, "taker_buy_base": 18207294.2, "taker_buy_quote": 13757432.3509 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.713, "high": 0.74, "low": 0.686, "close": 0.716, "volume": 42059412.8, "close_time": 1745884799999, "quote_volume": 30189667.0946, "trades": 156915, "taker_buy_base": 19791874.5, "taker_buy_quote": 14210010.0154 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.717, "high": 0.745, "low": 0.687, "close": 0.703, "volume": 31497550.5, "close_time": 1745971199999, "quote_volume": 22622454.6608, "trades": 107173, "taker_buy_base": 15224354.3, "taker_buy_quote": 10941538.4906 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.704, "high": 0.742, "low": 0.679, "close": 0.739, "volume": 35002864.4, "close_time": 1746057599999, "quote_volume": 25087920.3685, "trades": 135433, "taker_buy_base": 17763150.9, "taker_buy_quote": 12747709.3682 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.738, "high": 0.789, "low": 0.728, "close": 0.731, "volume": 37773586.0, "close_time": 1746143999999, "quote_volume": 28651784.9097, "trades": 139373, "taker_buy_base": 18295725.7, "taker_buy_quote": 13899976.5685 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.732, "high": 0.741, "low": 0.701, "close": 0.711, "volume": 32381763.0, "close_time": 1746230399999, "quote_volume": 23204638.3323, "trades": 92551, "taker_buy_base": 14742011.2, "taker_buy_quote": 10573747.4861 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.711, "high": 0.715, "low": 0.671, "close": 0.684, "volume": 21962597.8, "close_time": 1746316799999, "quote_volume": 15222776.986, "trades": 65317, "taker_buy_base": 10322127.8, "taker_buy_quote": 7154188.163 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.684, "high": 0.696, "low": 0.647, "close": 0.658, "volume": 21351211.7, "close_time": 1746403199999, "quote_volume": 14375708.7016, "trades": 70836, "taker_buy_base": 9616928.0, "taker_buy_quote": 6488753.4226 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.658, "high": 0.679, "low": 0.643, "close": 0.663, "volume": 25311705.7, "close_time": 1746489599999, "quote_volume": 16703022.6116, "trades": 81059, "taker_buy_base": 12655233.8, "taker_buy_quote": 8355821.4665 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.664, "high": 0.691, "low": 0.632, "close": 0.681, "volume": 29999608.2, "close_time": 1746575999999, "quote_volume": 19721376.8701, "trades": 106083, "taker_buy_base": 14756922.6, "taker_buy_quote": 9719346.2108 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.681, "high": 0.716, "low": 0.655, "close": 0.676, "volume": 27554822.8, "close_time": 1746662399999, "quote_volume": 18850764.5652, "trades": 98838, "taker_buy_base": 12769078.7, "taker_buy_quote": 8754677.7463 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.676, "high": 0.793, "low": 0.676, "close": 0.78, "volume": 37078316.0, "close_time": 1746748799999, "quote_volume": 27450729.4338, "trades": 153008, "taker_buy_base": 18195389.6, "taker_buy_quote": 13474455.4739 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.779, "high": 0.881, "low": 0.76, "close": 0.828, "volume": 58815921.6, "close_time": 1746835199999, "quote_volume": 49028378.6564, "trades": 317207, "taker_buy_base": 29518856.0, "taker_buy_quote": 24583514.1405 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.828, "high": 0.908, "low": 0.824, "close": 0.908, "volume": 39546152.5, "close_time": 1746921599999, "quote_volume": 34079261.6918, "trades": 214104, "taker_buy_base": 20460936.8, "taker_buy_quote": 17645798.9012 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.907, "high": 0.909, "low": 0.831, "close": 0.851, "volume": 33092557.0, "close_time": 1747007999999, "quote_volume": 28593262.2093, "trades": 185110, "taker_buy_base": 14550014.9, "taker_buy_quote": 12588342.7369 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.851, "high": 0.915, "low": 0.797, "close": 0.831, "volume": 53033444.8, "close_time": 1747094399999, "quote_volume": 45764700.8301, "trades": 251976, "taker_buy_base": 25587819.4, "taker_buy_quote": 22150315.9087 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.832, "high": 0.906, "low": 0.79, "close": 0.892, "volume": 43338324.4, "close_time": 1747180799999, "quote_volume": 36447853.4639, "trades": 182922, "taker_buy_base": 21282305.9, "taker_buy_quote": 17939273.0213 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.891, "high": 0.894, "low": 0.82, "close": 0.83, "volume": 26168062.1, "close_time": 1747267199999, "quote_volume": 22287956.1328, "trades": 140574, "taker_buy_base": 11544129.5, "taker_buy_quote": 9837725.8312 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.831, "high": 0.84, "low": 0.75, "close": 0.782, "volume": 42089739.8, "close_time": 1747353599999, "quote_volume": 33257459.491, "trades": 187726, "taker_buy_base": 20697132.5, "taker_buy_quote": 16372034.3887 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.781, "high": 0.809, "low": 0.755, "close": 0.765, "volume": 16239722.5, "close_time": 1747439999999, "quote_volume": 12768085.8598, "trades": 94888, "taker_buy_base": 7426376.1, "taker_buy_quote": 5847636.1287 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.765, "high": 0.767, "low": 0.735, "close": 0.746, "volume": 18026040.6, "close_time": 1747526399999, "quote_volume": 13517376.5655, "trades": 87195, "taker_buy_base": 8408815.6, "taker_buy_quote": 6308177.9818 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.747, "high": 0.8, "low": 0.72, "close": 0.778, "volume": 25736834.4, "close_time": 1747612799999, "quote_volume": 19579001.3143, "trades": 120326, "taker_buy_base": 12573008.3, "taker_buy_quote": 9583063.7739 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.779, "high": 0.785, "low": 0.704, "close": 0.736, "volume": 24252773.8, "close_time": 1747699199999, "quote_volume": 17758432.1654, "trades": 110317, "taker_buy_base": 11231430.5, "taker_buy_quote": 8230110.8169 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.737, "high": 0.759, "low": 0.711, "close": 0.753, "volume": 25239574.2, "close_time": 1747785599999, "quote_volume": 18571835.9494, "trades": 100482, "taker_buy_base": 12168191.7, "taker_buy_quote": 8962168.2339 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.754, "high": 0.832, "low": 0.742, "close": 0.805, "volume": 44831404.3, "close_time": 1747871999999, "quote_volume": 35377348.2314, "trades": 192288, "taker_buy_base": 23355702.6, "taker_buy_quote": 18436599.4011 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.806, "high": 0.91, "low": 0.803, "close": 0.884, "volume": 53410812.1, "close_time": 1747958399999, "quote_volume": 45700685.6747, "trades": 224152, "taker_buy_base": 27456094.8, "taker_buy_quote": 23513573.913 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.884, "high": 0.991, "low": 0.841, "close": 0.846, "volume": 125257462.4, "close_time": 1748044799999, "quote_volume": 115421592.1926, "trades": 500216, "taker_buy_base": 60033185.6, "taker_buy_quote": 55436557.4211 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.846, "high": 0.882, "low": 0.836, "close": 0.853, "volume": 36319016.1, "close_time": 1748131199999, "quote_volume": 31202695.5674, "trades": 162277, "taker_buy_base": 16995483.5, "taker_buy_quote": 14620384.476 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.854, "high": 0.868, "low": 0.794, "close": 0.848, "volume": 34419207.1, "close_time": 1748217599999, "quote_volume": 28410620.1975, "trades": 132429, "taker_buy_base": 16540547.4, "taker_buy_quote": 13667559.0726 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.848, "high": 0.938, "low": 0.837, "close": 0.869, "volume": 59362788.4, "close_time": 1748303999999, "quote_volume": 53175465.4446, "trades": 207604, "taker_buy_base": 28963502.8, "taker_buy_quote": 25959264.5976 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.87, "high": 0.932, "low": 0.847, "close": 0.89, "volume": 37410765.0, "close_time": 1748390399999, "quote_volume": 33510706.7624, "trades": 165997, "taker_buy_base": 18233030.7, "taker_buy_quote": 16351387.3738 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.89, "high": 0.925, "low": 0.85, "close": 0.914, "volume": 41629997.6, "close_time": 1748476799999, "quote_volume": 37033830.9884, "trades": 154828, "taker_buy_base": 21697892.7, "taker_buy_quote": 19332556.3401 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.914, "high": 0.931, "low": 0.847, "close": 0.853, "volume": 26931959.3, "close_time": 1748563199999, "quote_volume": 23974939.0429, "trades": 120679, "taker_buy_base": 12411806.7, "taker_buy_quote": 11062908.8797 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.854, "high": 0.857, "low": 0.739, "close": 0.746, "volume": 42763732.7, "close_time": 1748649599999, "quote_volume": 34436976.4714, "trades": 170008, "taker_buy_base": 19773963.3, "taker_buy_quote": 15967590.2702 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.746, "high": 0.773, "low": 0.711, "close": 0.755, "volume": 39315964.4, "close_time": 1748735999999, "quote_volume": 28948537.2568, "trades": 137885, "taker_buy_base": 20495118.4, "taker_buy_quote": 15122218.6371 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.755, "high": 0.774, "low": 0.721, "close": 0.762, "volume": 22198292.5, "close_time": 1748822399999, "quote_volume": 16625087.333, "trades": 80662, "taker_buy_base": 11461999.3, "taker_buy_quote": 8598748.9144 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.762, "high": 0.787, "low": 0.723, "close": 0.783, "volume": 27913503.0, "close_time": 1748908799999, "quote_volume": 20965793.1109, "trades": 120722, "taker_buy_base": 13619995.7, "taker_buy_quote": 10254305.8515 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.782, "high": 0.846, "low": 0.772, "close": 0.821, "volume": 37294373.4, "close_time": 1748995199999, "quote_volume": 30186399.8373, "trades": 136937, "taker_buy_base": 19130629.7, "taker_buy_quote": 15494849.1409 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.821, "high": 0.842, "low": 0.784, "close": 0.796, "volume": 22592349.8, "close_time": 1749081599999, "quote_volume": 18377244.8971, "trades": 95563, "taker_buy_base": 10534692.1, "taker_buy_quote": 8580326.4362 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.796, "high": 0.817, "low": 0.713, "close": 0.722, "volume": 42736557.8, "close_time": 1749167999999, "quote_volume": 32497368.9339, "trades": 145090, "taker_buy_base": 20409220.1, "taker_buy_quote": 15552972.9046 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.722, "high": 0.758, "low": 0.709, "close": 0.719, "volume": 38890942.6, "close_time": 1749254399999, "quote_volume": 28565254.1136, "trades": 112705, "taker_buy_base": 20073656.1, "taker_buy_quote": 14756966.6105 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.719, "high": 0.777, "low": 0.717, "close": 0.771, "volume": 22361815.2, "close_time": 1749340799999, "quote_volume": 16975285.2266, "trades": 70942, "taker_buy_base": 11572266.7, "taker_buy_quote": 8785765.0644 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.771, "high": 0.776, "low": 0.735, "close": 0.742, "volume": 19822203.3, "close_time": 1749427199999, "quote_volume": 14987137.5148, "trades": 57910, "taker_buy_base": 9271663.6, "taker_buy_quote": 7020170.9782 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.743, "high": 0.806, "low": 0.731, "close": 0.795, "volume": 40295857.4, "close_time": 1749513599999, "quote_volume": 31172603.0341, "trades": 100436, "taker_buy_base": 20094936.2, "taker_buy_quote": 15558877.5023 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.795, "high": 0.824, "low": 0.777, "close": 0.818, "volume": 39300689.5, "close_time": 1749599999999, "quote_volume": 31470806.4139, "trades": 125908, "taker_buy_base": 20058267.7, "taker_buy_quote": 16071973.8757 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.817, "high": 0.835, "low": 0.766, "close": 0.777, "volume": 58235056.9, "close_time": 1749686399999, "quote_volume": 46809005.3107, "trades": 191520, "taker_buy_base": 29542516.5, "taker_buy_quote": 23793068.954 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.777, "high": 0.778, "low": 0.714, "close": 0.718, "volume": 33763987.6, "close_time": 1749772799999, "quote_volume": 25041592.9018, "trades": 119911, "taker_buy_base": 14864265.4, "taker_buy_quote": 11026594.0246 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.718, "high": 0.719, "low": 0.645, "close": 0.678, "volume": 64963079.0, "close_time": 1749859199999, "quote_volume": 43244896.3638, "trades": 220737, "taker_buy_base": 31498108.5, "taker_buy_quote": 20976407.2167 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.677, "high": 0.681, "low": 0.649, "close": 0.666, "volume": 21374741.8, "close_time": 1749945599999, "quote_volume": 14260258.5211, "trades": 68411, "taker_buy_base": 9629201.0, "taker_buy_quote": 6428112.5474 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.667, "high": 0.71, "low": 0.659, "close": 0.697, "volume": 31740027.7, "close_time": 1750031999999, "quote_volume": 21714570.196, "trades": 69953, "taker_buy_base": 15546519.1, "taker_buy_quote": 10659544.7719 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.697, "high": 0.741, "low": 0.689, "close": 0.693, "volume": 32660201.5, "close_time": 1750118399999, "quote_volume": 23476584.6853, "trades": 109123, "taker_buy_base": 16072999.8, "taker_buy_quote": 11558556.956 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.693, "high": 0.696, "low": 0.64, "close": 0.654, "volume": 52869980.0, "close_time": 1750204799999, "quote_volume": 35603827.7619, "trades": 150117, "taker_buy_base": 26132618.4, "taker_buy_quote": 17627807.8918 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.653, "high": 0.678, "low": 0.634, "close": 0.672, "volume": 40073893.9, "close_time": 1750291199999, "quote_volume": 26265046.7244, "trades": 117413, "taker_buy_base": 21086914.1, "taker_buy_quote": 13838275.9668 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.672, "high": 0.705, "low": 0.664, "close": 0.679, "volume": 45084133.6, "close_time": 1750377599999, "quote_volume": 30874838.4413, "trades": 102767, "taker_buy_base": 21846084.3, "taker_buy_quote": 14959503.8414 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.678, "high": 0.7, "low": 0.632, "close": 0.647, "volume": 32479238.9, "close_time": 1750463999999, "quote_volume": 21756980.3278, "trades": 91356, "taker_buy_base": 15275493.8, "taker_buy_quote": 10248873.3445 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.647, "high": 0.66, "low": 0.594, "close": 0.61, "volume": 28961044.5, "close_time": 1750550399999, "quote_volume": 18040959.3608, "trades": 75299, "taker_buy_base": 13069185.6, "taker_buy_quote": 8136738.8079 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.61, "high": 0.623, "low": 0.548, "close": 0.584, "volume": 51387557.4, "close_time": 1750636799999, "quote_volume": 29873420.1095, "trades": 148792, "taker_buy_base": 23979882.6, "taker_buy_quote": 13962764.664 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.583, "high": 0.71, "low": 0.575, "close": 0.686, "volume": 50998391.6, "close_time": 1750723199999, "quote_volume": 31790016.0576, "trades": 128706, "taker_buy_base": 26225084.3, "taker_buy_quote": 16414103.283 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.686, "high": 0.718, "low": 0.65, "close": 0.678, "volume": 48028506.7, "close_time": 1750809599999, "quote_volume": 32819123.7307, "trades": 141947, "taker_buy_base": 24055497.9, "taker_buy_quote": 16437783.92 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.678, "high": 0.685, "low": 0.653, "close": 0.659, "volume": 25271826.4, "close_time": 1750895999999, "quote_volume": 16929072.5447, "trades": 81595, "taker_buy_base": 13507960.7, "taker_buy_quote": 9067594.786 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.659, "high": 0.683, "low": 0.643, "close": 0.664, "volume": 25110509.4, "close_time": 1750982399999, "quote_volume": 16539948.5974, "trades": 87301, "taker_buy_base": 12447178.5, "taker_buy_quote": 8202707.9956 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.665, "high": 0.684, "low": 0.648, "close": 0.673, "volume": 26824154.8, "close_time": 1751068799999, "quote_volume": 17908323.6216, "trades": 80195, "taker_buy_base": 13478336.0, "taker_buy_quote": 9007619.1702 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.673, "high": 0.692, "low": 0.661, "close": 0.686, "volume": 10237501.2, "close_time": 1751155199999, "quote_volume": 6890835.9455, "trades": 32410, "taker_buy_base": 4997779.5, "taker_buy_quote": 3366537.6575 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.686, "high": 0.721, "low": 0.673, "close": 0.712, "volume": 18251891.6, "close_time": 1751241599999, "quote_volume": 12688821.0717, "trades": 64226, "taker_buy_base": 8907443.1, "taker_buy_quote": 6194812.2342 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.712, "high": 0.715, "low": 0.663, "close": 0.678, "volume": 23911432.5, "close_time": 1751327999999, "quote_volume": 16405007.8698, "trades": 83814, "taker_buy_base": 11187435.8, "taker_buy_quote": 7691406.7949 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.678, "high": 0.686, "low": 0.654, "close": 0.667, "volume": 18434193.8, "close_time": 1751414399999, "quote_volume": 12288005.863, "trades": 67109, "taker_buy_base": 9049660.4, "taker_buy_quote": 6032587.0365 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.667, "high": 0.725, "low": 0.654, "close": 0.712, "volume": 29569093.3, "close_time": 1751500799999, "quote_volume": 20616825.8597, "trades": 105984, "taker_buy_base": 15523107.5, "taker_buy_quote": 10806021.976 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.713, "high": 0.749, "low": 0.695, "close": 0.723, "volume": 32071526.1, "close_time": 1751587199999, "quote_volume": 23252732.8128, "trades": 87934, "taker_buy_base": 15646385.3, "taker_buy_quote": 11352176.6422 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.724, "high": 0.731, "low": 0.667, "close": 0.675, "volume": 30424130.2, "close_time": 1751673599999, "quote_volume": 21008819.1797, "trades": 102754, "taker_buy_base": 14151896.7, "taker_buy_quote": 9768187.4444 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.674, "high": 0.679, "low": 0.653, "close": 0.663, "volume": 20900557.7, "close_time": 1751759999999, "quote_volume": 13958168.0062, "trades": 60232, "taker_buy_base": 9887870.8, "taker_buy_quote": 6606898.6641 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.663, "high": 0.696, "low": 0.646, "close": 0.681, "volume": 21917994.8, "close_time": 1751846399999, "quote_volume": 14616922.567, "trades": 70685, "taker_buy_base": 11557095.2, "taker_buy_quote": 7712450.4221 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.682, "high": 0.69, "low": 0.657, "close": 0.671, "volume": 20715338.9, "close_time": 1751932799999, "quote_volume": 13899910.9094, "trades": 49719, "taker_buy_base": 7944407.8, "taker_buy_quote": 5332962.4834 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.671, "high": 0.687, "low": 0.661, "close": 0.675, "volume": 21325549.9, "close_time": 1752019199999, "quote_volume": 14306892.825, "trades": 73377, "taker_buy_base": 9874704.9, "taker_buy_quote": 6632402.1675 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.674, "high": 0.715, "low": 0.663, "close": 0.704, "volume": 26810551.7, "close_time": 1752105599999, "quote_volume": 18434111.63, "trades": 90639, "taker_buy_base": 13719017.7, "taker_buy_quote": 9449067.6885 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.704, "high": 0.754, "low": 0.69, "close": 0.746, "volume": 43685734.7, "close_time": 1752191999999, "quote_volume": 31178760.0033, "trades": 117840, "taker_buy_base": 24221903.1, "taker_buy_quote": 17307416.4542 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.746, "high": 0.777, "low": 0.7, "close": 0.716, "volume": 67141947.1, "close_time": 1752278399999, "quote_volume": 49820158.5168, "trades": 191317, "taker_buy_base": 34166617.9, "taker_buy_quote": 25381089.0097 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.715, "high": 0.727, "low": 0.669, "close": 0.688, "volume": 34832344.9, "close_time": 1752364799999, "quote_volume": 24251224.6869, "trades": 117926, "taker_buy_base": 17159837.5, "taker_buy_quote": 11964020.1616 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.689, "high": 0.741, "low": 0.685, "close": 0.732, "volume": 43846791.9, "close_time": 1752451199999, "quote_volume": 31467380.8468, "trades": 137580, "taker_buy_base": 22541852.0, "taker_buy_quote": 16190955.1453 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.732, "high": 0.756, "low": 0.702, "close": 0.71, "volume": 52166641.6, "close_time": 1752537599999, "quote_volume": 38341253.0068, "trades": 180731, "taker_buy_base": 25810871.1, "taker_buy_quote": 18979362.1331 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.711, "high": 0.755, "low": 0.678, "close": 0.749, "volume": 63587704.3, "close_time": 1752623999999, "quote_volume": 45432341.9333, "trades": 213624, "taker_buy_base": 32356633.0, "taker_buy_quote": 23155198.6292 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.75, "high": 0.79, "low": 0.73, "close": 0.776, "volume": 60251084.5, "close_time": 1752710399999, "quote_volume": 45914281.4216, "trades": 194230, "taker_buy_base": 28294932.0, "taker_buy_quote": 21594815.5029 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.777, "high": 0.788, "low": 0.746, "close": 0.768, "volume": 43604111.8, "close_time": 1752796799999, "quote_volume": 33474736.5842, "trades": 208193, "taker_buy_base": 22228822.8, "taker_buy_quote": 17083288.1066 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.768, "high": 0.837, "low": 0.74, "close": 0.759, "volume": 67036106.9, "close_time": 1752883199999, "quote_volume": 53080232.13, "trades": 234386, "taker_buy_base": 31855922.7, "taker_buy_quote": 25256907.8023 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.759, "high": 0.798, "low": 0.739, "close": 0.783, "volume": 28633482.9, "close_time": 1752969599999, "quote_volume": 21967432.2762, "trades": 110449, "taker_buy_base": 14982433.7, "taker_buy_quote": 11515180.3129 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.783, "high": 0.818, "low": 0.774, "close": 0.802, "volume": 41770697.0, "close_time": 1753055999999, "quote_volume": 33452582.7256, "trades": 138756, "taker_buy_base": 21568752.2, "taker_buy_quote": 17279085.9271 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.801, "high": 0.886, "low": 0.781, "close": 0.842, "volume": 57720208.0, "close_time": 1753142399999, "quote_volume": 48560862.0672, "trades": 199274, "taker_buy_base": 29669088.4, "taker_buy_quote": 24932567.6985 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.842, "high": 0.856, "low": 0.777, "close": 0.824, "volume": 59985614.1, "close_time": 1753228799999, "quote_volume": 48322016.517, "trades": 223756, "taker_buy_base": 28172872.3, "taker_buy_quote": 22708831.142 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.824, "high": 0.824, "low": 0.72, "close": 0.748, "volume": 66039595.8, "close_time": 1753315199999, "quote_volume": 49997532.9772, "trades": 235640, "taker_buy_base": 30918036.4, "taker_buy_quote": 23364351.4447 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.748, "high": 0.788, "low": 0.711, "close": 0.723, "volume": 57752060.9, "close_time": 1753401599999, "quote_volume": 43106989.3233, "trades": 205382, "taker_buy_base": 24985557.1, "taker_buy_quote": 18703368.0441 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.724, "high": 0.742, "low": 0.703, "close": 0.741, "volume": 33268693.1, "close_time": 1753487999999, "quote_volume": 24084729.1394, "trades": 158234, "taker_buy_base": 14837775.7, "taker_buy_quote": 10756233.357 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.741, "high": 0.742, "low": 0.728, "close": 0.731, "volume": 19715535.4, "close_time": 1753574399999, "quote_volume": 14511287.1279, "trades": 68206, "taker_buy_base": 9676755.8, "taker_buy_quote": 7125948.2225 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.731, "high": 0.758, "low": 0.726, "close": 0.756, "volume": 29282247.9, "close_time": 1753660799999, "quote_volume": 21647992.0944, "trades": 87733, "taker_buy_base": 14408268.1, "taker_buy_quote": 10661754.6397 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.756, "high": 0.795, "low": 0.704, "close": 0.717, "volume": 55477621.3, "close_time": 1753747199999, "quote_volume": 41420815.8233, "trades": 153039, "taker_buy_base": 26211921.8, "taker_buy_quote": 19661944.2054 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.717, "high": 0.731, "low": 0.689, "close": 0.71, "volume": 36723984.4, "close_time": 1753833599999, "quote_volume": 26195603.8445, "trades": 123081, "taker_buy_base": 16488212.8, "taker_buy_quote": 11787638.0576 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.71, "high": 0.717, "low": 0.656, "close": 0.687, "volume": 37511119.3, "close_time": 1753919999999, "quote_volume": 25681607.6846, "trades": 117823, "taker_buy_base": 19084529.2, "taker_buy_quote": 13069909.506 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.687, "high": 0.708, "low": 0.664, "close": 0.67, "volume": 24893842.8, "close_time": 1754006399999, "quote_volume": 17134772.2816, "trades": 93697, "taker_buy_base": 11459495.8, "taker_buy_quote": 7911776.2824 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.67, "high": 0.675, "low": 0.621, "close": 0.638, "volume": 42908760.7, "close_time": 1754092799999, "quote_volume": 27909297.0049, "trades": 153268, "taker_buy_base": 19625749.1, "taker_buy_quote": 12770366.6349 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.638, "high": 0.644, "low": 0.602, "close": 0.616, "volume": 21548304.8, "close_time": 1754179199999, "quote_volume": 13464026.7372, "trades": 83239, "taker_buy_base": 9819577.8, "taker_buy_quote": 6137929.0692 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.616, "high": 0.639, "low": 0.607, "close": 0.636, "volume": 11502376.4, "close_time": 1754265599999, "quote_volume": 7224982.1806, "trades": 38443, "taker_buy_base": 6122321.0, "taker_buy_quote": 3848839.1031 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.636, "high": 0.67, "low": 0.635, "close": 0.667, "volume": 16864536.3, "close_time": 1754351999999, "quote_volume": 10978691.1091, "trades": 53609, "taker_buy_base": 9028944.3, "taker_buy_quote": 5881276.3261 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.667, "high": 0.668, "low": 0.629, "close": 0.646, "volume": 19199502.6, "close_time": 1754438399999, "quote_volume": 12481158.3155, "trades": 67172, "taker_buy_base": 8142408.1, "taker_buy_quote": 5297958.7032 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.647, "high": 0.657, "low": 0.63, "close": 0.65, "volume": 15293590.3, "close_time": 1754524799999, "quote_volume": 9845979.1829, "trades": 53288, "taker_buy_base": 7236727.3, "taker_buy_quote": 4663029.4364 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.65, "high": 0.691, "low": 0.646, "close": 0.688, "volume": 26043052.0, "close_time": 1754611199999, "quote_volume": 17608238.9896, "trades": 66117, "taker_buy_base": 13476635.7, "taker_buy_quote": 9118857.4306 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.688, "high": 0.71, "low": 0.68, "close": 0.704, "volume": 19611970.8, "close_time": 1754697599999, "quote_volume": 13588414.301, "trades": 64422, "taker_buy_base": 10080457.5, "taker_buy_quote": 6986914.2714 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.705, "high": 0.728, "low": 0.7, "close": 0.718, "volume": 22465098.5, "close_time": 1754783999999, "quote_volume": 16030591.2907, "trades": 60762, "taker_buy_base": 12794691.8, "taker_buy_quote": 9128234.8079 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.719, "high": 0.73, "low": 0.694, "close": 0.715, "volume": 17399424.5, "close_time": 1754870399999, "quote_volume": 12402800.1374, "trades": 60510, "taker_buy_base": 7306721.6, "taker_buy_quote": 5211403.2452 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.716, "high": 0.745, "low": 0.679, "close": 0.688, "volume": 36109486.6, "close_time": 1754956799999, "quote_volume": 25734241.4122, "trades": 106893, "taker_buy_base": 17649564.2, "taker_buy_quote": 12604932.7968 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.687, "high": 0.733, "low": 0.677, "close": 0.724, "volume": 25734171.0, "close_time": 1755043199999, "quote_volume": 18236668.9267, "trades": 85522, "taker_buy_base": 12618615.6, "taker_buy_quote": 8967897.3986 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.724, "high": 0.765, "low": 0.715, "close": 0.751, "volume": 39780131.6, "close_time": 1755129599999, "quote_volume": 29457461.8477, "trades": 108480, "taker_buy_base": 20665504.0, "taker_buy_quote": 15322778.7537 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.751, "high": 0.77, "low": 0.688, "close": 0.706, "volume": 53351108.8, "close_time": 1755215999999, "quote_volume": 38619639.4728, "trades": 133101, "taker_buy_base": 24124526.4, "taker_buy_quote": 17529690.5761 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.707, "high": 0.719, "low": 0.677, "close": 0.699, "volume": 23418447.2, "close_time": 1755302399999, "quote_volume": 16359238.9133, "trades": 82834, "taker_buy_base": 11157667.6, "taker_buy_quote": 7805910.9568 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.699, "high": 0.711, "low": 0.691, "close": 0.706, "volume": 8981830.1, "close_time": 1755388799999, "quote_volume": 6308479.2421, "trades": 35584, "taker_buy_base": 4500039.0, "taker_buy_quote": 3162675.1492 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.706, "high": 0.735, "low": 0.7, "close": 0.702, "volume": 20136803.8, "close_time": 1755475199999, "quote_volume": 14408334.3174, "trades": 45105, "taker_buy_base": 10916529.6, "taker_buy_quote": 7816594.6495 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.702, "high": 0.703, "low": 0.669, "close": 0.678, "volume": 30313029.8, "close_time": 1755561599999, "quote_volume": 20690216.7539, "trades": 76504, "taker_buy_base": 12878248.5, "taker_buy_quote": 8793365.1801 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.679, "high": 0.689, "low": 0.659, "close": 0.662, "volume": 17163515.3, "close_time": 1755647999999, "quote_volume": 11524710.0898, "trades": 63057, "taker_buy_base": 7756526.0, "taker_buy_quote": 5209527.2509 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.663, "high": 0.689, "low": 0.653, "close": 0.684, "volume": 16753439.0, "close_time": 1755734399999, "quote_volume": 11255033.2743, "trades": 57635, "taker_buy_base": 8135332.1, "taker_buy_quote": 5471513.4692 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.684, "high": 0.686, "low": 0.662, "close": 0.663, "volume": 14681119.0, "close_time": 1755820799999, "quote_volume": 9856496.6315, "trades": 51267, "taker_buy_base": 6573756.8, "taker_buy_quote": 4417626.3518 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.664, "high": 0.713, "low": 0.638, "close": 0.701, "volume": 38326836.2, "close_time": 1755907199999, "quote_volume": 26167212.2963, "trades": 119973, "taker_buy_base": 19565903.6, "taker_buy_quote": 13409742.3213 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.701, "high": 0.703, "low": 0.673, "close": 0.69, "volume": 15038655.6, "close_time": 1755993599999, "quote_volume": 10324057.5966, "trades": 52165, "taker_buy_base": 6821644.1, "taker_buy_quote": 4684511.1553 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.691, "high": 0.703, "low": 0.665, "close": 0.679, "volume": 20700481.3, "close_time": 1756079999999, "quote_volume": 14071243.2835, "trades": 72044, "taker_buy_base": 8832175.5, "taker_buy_quote": 6011035.0896 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.679, "high": 0.686, "low": 0.613, "close": 0.624, "volume": 25161890.7, "close_time": 1756166399999, "quote_volume": 16220586.0968, "trades": 89608, "taker_buy_base": 10445081.8, "taker_buy_quote": 6730914.3909 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.623, "high": 0.65, "low": 0.62, "close": 0.646, "volume": 12862532.7, "close_time": 1756252799999, "quote_volume": 8165573.4909, "trades": 49118, "taker_buy_base": 5990581.8, "taker_buy_quote": 3808839.4704 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.646, "high": 0.652, "low": 0.633, "close": 0.638, "volume": 13894689.6, "close_time": 1756339199999, "quote_volume": 8927308.8593, "trades": 52348, "taker_buy_base": 6983642.8, "taker_buy_quote": 4488729.9035 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.638, "high": 0.658, "low": 0.636, "close": 0.65, "volume": 14084411.4, "close_time": 1756425599999, "quote_volume": 9106080.9991, "trades": 36209, "taker_buy_base": 6241457.7, "taker_buy_quote": 4038229.5933 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.65, "high": 0.653, "low": 0.609, "close": 0.617, "volume": 20017393.7, "close_time": 1756511999999, "quote_volume": 12520056.5836, "trades": 48862, "taker_buy_base": 8795750.5, "taker_buy_quote": 5506903.1333 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.617, "high": 0.628, "low": 0.607, "close": 0.625, "volume": 7018518.6, "close_time": 1756598399999, "quote_volume": 4360756.8067, "trades": 18608, "taker_buy_base": 3055889.6, "taker_buy_quote": 1900003.6116 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.625, "high": 0.635, "low": 0.613, "close": 0.613, "volume": 8221564.0, "close_time": 1756684799999, "quote_volume": 5142922.4089, "trades": 18622, "taker_buy_base": 3676690.7, "taker_buy_quote": 2301978.4267 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.613, "high": 0.623, "low": 0.578, "close": 0.591, "volume": 20064042.2, "close_time": 1756771199999, "quote_volume": 12032324.4488, "trades": 45758, "taker_buy_base": 9363806.1, "taker_buy_quote": 5617629.7171 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.591, "high": 0.618, "low": 0.587, "close": 0.617, "volume": 16406654.7, "close_time": 1756857599999, "quote_volume": 9876822.9318, "trades": 41351, "taker_buy_base": 8181899.1, "taker_buy_quote": 4930168.813 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.617, "high": 0.628, "low": 0.613, "close": 0.619, "volume": 15012289.9, "close_time": 1756943999999, "quote_volume": 9311946.3966, "trades": 42060, "taker_buy_base": 6897389.0, "taker_buy_quote": 4278762.6221 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.62, "high": 0.623, "low": 0.589, "close": 0.593, "volume": 12892230.0, "close_time": 1757030399999, "quote_volume": 7771165.8996, "trades": 28173, "taker_buy_base": 5629468.4, "taker_buy_quote": 3395301.4667 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.594, "high": 0.622, "low": 0.594, "close": 0.61, "volume": 17362681.9, "close_time": 1757116799999, "quote_volume": 10562717.6922, "trades": 41301, "taker_buy_base": 8225515.6, "taker_buy_quote": 5005799.3984 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.61, "high": 0.614, "low": 0.598, "close": 0.604, "volume": 6264894.4, "close_time": 1757203199999, "quote_volume": 3786147.3842, "trades": 18026, "taker_buy_base": 2851934.1, "taker_buy_quote": 1725528.5276 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.603, "high": 0.637, "low": 0.602, "close": 0.625, "volume": 14464053.5, "close_time": 1757289599999, "quote_volume": 9020081.8537, "trades": 42747, "taker_buy_base": 8091302.7, "taker_buy_quote": 5041903.4422 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.625, "high": 0.662, "low": 0.624, "close": 0.65, "volume": 34068666.2, "close_time": 1757375999999, "quote_volume": 22048270.6062, "trades": 74160, "taker_buy_base": 17291059.6, "taker_buy_quote": 11191981.637 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.65, "high": 0.685, "low": 0.639, "close": 0.645, "volume": 51293621.1, "close_time": 1757462399999, "quote_volume": 33847145.4673, "trades": 102811, "taker_buy_base": 24559777.8, "taker_buy_quote": 16231200.4051 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.645, "high": 0.663, "low": 0.638, "close": 0.657, "volume": 34964996.3, "close_time": 1757548799999, "quote_volume": 22734297.8534, "trades": 62085, "taker_buy_base": 17005214.6, "taker_buy_quote": 11063458.5509 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.656, "high": 0.672, "low": 0.651, "close": 0.67, "volume": 27547273.5, "close_time": 1757635199999, "quote_volume": 18193525.5391, "trades": 41885, "taker_buy_base": 14332048.8, "taker_buy_quote": 9468569.9355 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.67, "high": 0.684, "low": 0.659, "close": 0.682, "volume": 20161600.8, "close_time": 1757721599999, "quote_volume": 13529904.1164, "trades": 37880, "taker_buy_base": 9967431.3, "taker_buy_quote": 6691948.5481 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.681, "high": 0.698, "low": 0.674, "close": 0.687, "volume": 19763860.1, "close_time": 1757807999999, "quote_volume": 13570897.3876, "trades": 40446, "taker_buy_base": 10133946.5, "taker_buy_quote": 6962936.0328 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.687, "high": 0.689, "low": 0.651, "close": 0.659, "volume": 14098214.5, "close_time": 1757894399999, "quote_volume": 9390536.1081, "trades": 40824, "taker_buy_base": 6335167.4, "taker_buy_quote": 4222603.9054 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.66, "high": 0.672, "low": 0.628, "close": 0.639, "volume": 20137423.0, "close_time": 1757980799999, "quote_volume": 12980782.6504, "trades": 57874, "taker_buy_base": 8968812.5, "taker_buy_quote": 5781320.9019 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.639, "high": 0.65, "low": 0.627, "close": 0.643, "volume": 16126643.9, "close_time": 1758067199999, "quote_volume": 10362588.5103, "trades": 42235, "taker_buy_base": 7072587.3, "taker_buy_quote": 4546546.6082 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.643, "high": 0.673, "low": 0.629, "close": 0.667, "volume": 26830005.8, "close_time": 1758153599999, "quote_volume": 17292811.8364, "trades": 58060, "taker_buy_base": 13350874.7, "taker_buy_quote": 8614080.9267 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.668, "high": 0.68, "low": 0.661, "close": 0.672, "volume": 23205476.2, "close_time": 1758239999999, "quote_volume": 15578472.6741, "trades": 45022, "taker_buy_base": 11953124.1, "taker_buy_quote": 8027374.131 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.672, "high": 0.684, "low": 0.64, "close": 0.645, "volume": 25825055.1, "close_time": 1758326399999, "quote_volume": 17124923.2527, "trades": 56542, "taker_buy_base": 12660448.1, "taker_buy_quote": 8408331.3095 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.645, "high": 0.656, "low": 0.639, "close": 0.642, "volume": 10043858.2, "close_time": 1758412799999, "quote_volume": 6482751.6216, "trades": 27175, "taker_buy_base": 4787994.2, "taker_buy_quote": 3091055.6876 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.642, "high": 0.649, "low": 0.633, "close": 0.634, "volume": 12603873.0, "close_time": 1758499199999, "quote_volume": 8076526.8795, "trades": 32730, "taker_buy_base": 5611491.7, "taker_buy_quote": 3597244.5025 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.634, "high": 0.638, "low": 0.569, "close": 0.599, "volume": 30883262.0, "close_time": 1758585599999, "quote_volume": 18331896.0671, "trades": 91559, "taker_buy_base": 13968077.1, "taker_buy_quote": 8289874.9144 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.599, "high": 0.606, "low": 0.584, "close": 0.585, "volume": 12912325.6, "close_time": 1758671999999, "quote_volume": 7672472.2815, "trades": 46199, "taker_buy_base": 5738065.4, "taker_buy_quote": 3414358.4926 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.585, "high": 0.603, "low": 0.576, "close": 0.591, "volume": 13505340.0, "close_time": 1758758399999, "quote_volume": 8000074.8087, "trades": 35114, "taker_buy_base": 6143225.8, "taker_buy_quote": 3641484.2986 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.591, "high": 0.594, "low": 0.553, "close": 0.56, "volume": 26247545.9, "close_time": 1758844799999, "quote_volume": 15021679.428, "trades": 68702, "taker_buy_base": 11447642.0, "taker_buy_quote": 6543031.8315 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.56, "high": 0.585, "low": 0.555, "close": 0.582, "volume": 18332247.1, "close_time": 1758931199999, "quote_volume": 10425698.0836, "trades": 50306, "taker_buy_base": 8433807.1, "taker_buy_quote": 4800640.82 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.582, "high": 0.583, "low": 0.571, "close": 0.573, "volume": 10550546.6, "close_time": 1759017599999, "quote_volume": 6080805.8384, "trades": 18145, "taker_buy_base": 4744214.3, "taker_buy_quote": 2734638.198 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.573, "high": 0.583, "low": 0.559, "close": 0.58, "volume": 12687418.0, "close_time": 1759103999999, "quote_volume": 7221254.6212, "trades": 23421, "taker_buy_base": 5797393.9, "taker_buy_quote": 3301257.4048 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.58, "high": 0.582, "low": 0.561, "close": 0.574, "volume": 18798384.6, "close_time": 1759190399999, "quote_volume": 10757574.7049, "trades": 32149, "taker_buy_base": 9439533.2, "taker_buy_quote": 5402435.6785 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.574, "high": 0.577, "low": 0.539, "close": 0.545, "volume": 31124639.0, "close_time": 1759276799999, "quote_volume": 17272281.3331, "trades": 100321, "taker_buy_base": 13837586.6, "taker_buy_quote": 7680170.837 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.545, "high": 0.596, "low": 0.523, "close": 0.594, "volume": 40928985.4, "close_time": 1759363199999, "quote_volume": 23008455.314, "trades": 132697, "taker_buy_base": 20121849.1, "taker_buy_quote": 11324850.3091 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.594, "high": 0.614, "low": 0.58, "close": 0.607, "volume": 25803860.7, "close_time": 1759449599999, "quote_volume": 15375356.3851, "trades": 62763, "taker_buy_base": 12385404.9, "taker_buy_quote": 7385115.3286 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.607, "high": 0.614, "low": 0.587, "close": 0.598, "volume": 22492976.6, "close_time": 1759535999999, "quote_volume": 13443822.4063, "trades": 62546, "taker_buy_base": 10402255.1, "taker_buy_quote": 6221554.3105 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.598, "high": 0.602, "low": 0.575, "close": 0.588, "volume": 14767565.2, "close_time": 1759622399999, "quote_volume": 8637692.1434, "trades": 65708, "taker_buy_base": 6665894.8, "taker_buy_quote": 3903527.8011 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.588, "high": 0.617, "low": 0.578, "close": 0.578, "volume": 26581405.9, "close_time": 1759708799999, "quote_volume": 15814992.1102, "trades": 75379, "taker_buy_base": 13180882.4, "taker_buy_quote": 7842473.5838 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.578, "high": 0.599, "low": 0.572, "close": 0.584, "volume": 24591334.6, "close_time": 1759795199999, "quote_volume": 14402872.4392, "trades": 53270, "taker_buy_base": 10950115.9, "taker_buy_quote": 6417533.0645 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.584, "high": 0.589, "low": 0.556, "close": 0.557, "volume": 28494937.1, "close_time": 1759881599999, "quote_volume": 16259980.0792, "trades": 57548, "taker_buy_base": 12836564.0, "taker_buy_quote": 7327940.8064 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.558, "high": 0.564, "low": 0.546, "close": 0.555, "volume": 30881084.2, "close_time": 1759967999999, "quote_volume": 17116695.4163, "trades": 55180, "taker_buy_base": 14139475.1, "taker_buy_quote": 7842046.7902 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.555, "high": 0.556, "low": 0.487, "close": 0.491, "volume": 70308264.0, "close_time": 1760054399999, "quote_volume": 35951950.9009, "trades": 101921, "taker_buy_base": 31161239.0, "taker_buy_quote": 15922008.447 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.492, "high": 0.503, "low": 0.113, "close": 0.346, "volume": 220839909.7, "close_time": 1760140799999, "quote_volume": 81769467.5358, "trades": 398802, "taker_buy_base": 104188450.2, "taker_buy_quote": 38453940.365 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.345, "high": 0.429, "low": 0.343, "close": 0.366, "volume": 142009139.0, "close_time": 1760227199999, "quote_volume": 54976122.6502, "trades": 272545, "taker_buy_base": 72348574.4, "taker_buy_quote": 28026625.5832 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.366, "high": 0.405, "low": 0.355, "close": 0.378, "volume": 100461257.6, "close_time": 1760313599999, "quote_volume": 38228345.0069, "trades": 129067, "taker_buy_base": 47032323.3, "taker_buy_quote": 17934644.0511 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.379, "high": 0.388, "low": 0.361, "close": 0.369, "volume": 137909471.1, "close_time": 1760399999999, "quote_volume": 51467833.2808, "trades": 169064, "taker_buy_base": 67282323.8, "taker_buy_quote": 25120900.6614 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.37, "high": 0.371, "low": 0.3057, "close": 0.3145, "volume": 209145801.4, "close_time": 1760486399999, "quote_volume": 69515695.1379, "trades": 286388, "taker_buy_base": 101383024.1, "taker_buy_quote": 33692543.9299 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3145, "high": 0.325, "low": 0.287, "close": 0.2905, "volume": 142622410.2, "close_time": 1760572799999, "quote_volume": 43849827.61161, "trades": 394237, "taker_buy_base": 63824738.3, "taker_buy_quote": 19624930.32036 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2905, "high": 0.2992, "low": 0.269, "close": 0.2734, "volume": 138629060.6, "close_time": 1760659199999, "quote_volume": 39760075.08469, "trades": 386002, "taker_buy_base": 63681032.4, "taker_buy_quote": 18240645.75592 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2733, "high": 0.2784, "low": 0.2532, "close": 0.2684, "volume": 108138458.2, "close_time": 1760745599999, "quote_volume": 28952875.90832, "trades": 229081, "taker_buy_base": 48561497.2, "taker_buy_quote": 12992591.8224 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.2683, "high": 0.2727, "low": 0.2519, "close": 0.2607, "volume": 72315421.7, "close_time": 1760831999999, "quote_volume": 18920104.14839, "trades": 157617, "taker_buy_base": 30846105.8, "taker_buy_quote": 8064304.9477 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.2607, "high": 0.3079, "low": 0.2546, "close": 0.29, "volume": 170806309.6, "close_time": 1760918399999, "quote_volume": 48541359.58456, "trades": 417252, "taker_buy_base": 84796850.9, "taker_buy_quote": 24171265.96578 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.2899, "high": 0.3006, "low": 0.2685, "close": 0.2692, "volume": 132748095.1, "close_time": 1761004799999, "quote_volume": 37928559.87223, "trades": 394331, "taker_buy_base": 60331574.5, "taker_buy_quote": 17262944.09021 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2691, "high": 0.2724, "low": 0.2434, "close": 0.2439, "volume": 146128783.8, "close_time": 1761091199999, "quote_volume": 38097896.6035, "trades": 388423, "taker_buy_base": 67061523.5, "taker_buy_quote": 17493706.13929 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.2439, "high": 0.2491, "low": 0.2253, "close": 0.2362, "volume": 96841468.7, "close_time": 1761177599999, "quote_volume": 23221829.38061, "trades": 299052, "taker_buy_base": 44663656.6, "taker_buy_quote": 10715251.82154 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2362, "high": 0.2581, "low": 0.2333, "close": 0.2517, "volume": 115389076.6, "close_time": 1761263999999, "quote_volume": 28500052.96896, "trades": 283785, "taker_buy_base": 55739335.9, "taker_buy_quote": 13768056.36374 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.2517, "high": 0.2727, "low": 0.251, "close": 0.2656, "volume": 103050781.8, "close_time": 1761350399999, "quote_volume": 27087791.16328, "trades": 304791, "taker_buy_base": 50388619.8, "taker_buy_quote": 13246564.54554 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.2655, "high": 0.2662, "low": 0.2544, "close": 0.2593, "volume": 44502029.3, "close_time": 1761436799999, "quote_volume": 11566978.16572, "trades": 124541, "taker_buy_base": 19928425.8, "taker_buy_quote": 5183290.59191 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2594, "high": 0.2802, "low": 0.2552, "close": 0.2792, "volume": 68250193.3, "close_time": 1761523199999, "quote_volume": 18482395.31426, "trades": 219158, "taker_buy_base": 33856709.5, "taker_buy_quote": 9170419.48301 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2791, "high": 0.282, "low": 0.2624, "close": 0.2641, "volume": 57912789.8, "close_time": 1761609599999, "quote_volume": 15755018.98454, "trades": 209567, "taker_buy_base": 26008410.8, "taker_buy_quote": 7082470.43582 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2641, "high": 0.2775, "low": 0.2513, "close": 0.2574, "volume": 67880940.8, "close_time": 1761695999999, "quote_volume": 17914809.485, "trades": 242192, "taker_buy_base": 31101053.1, "taker_buy_quote": 8229391.82997 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2574, "high": 0.2735, "low": 0.2553, "close": 0.262, "volume": 60598379.0, "close_time": 1761782399999, "quote_volume": 15890285.27797, "trades": 220207, "taker_buy_base": 28612777.2, "taker_buy_quote": 7508485.74074 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2621, "high": 0.2681, "low": 0.231, "close": 0.2404, "volume": 65370287.4, "close_time": 1761868799999, "quote_volume": 16084436.12923, "trades": 275952, "taker_buy_base": 32805205.1, "taker_buy_quote": 8068362.19578 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2403, "high": 0.2443, "low": 0.2315, "close": 0.2364, "volume": 45284238.0, "close_time": 1761955199999, "quote_volume": 10808695.6284, "trades": 173312, "taker_buy_base": 23041091.7, "taker_buy_quote": 5498962.69696 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2365, "high": 0.2622, "low": 0.2321, "close": 0.2591, "volume": 60985724.7, "close_time": 1762041599999, "quote_volume": 15143543.8756, "trades": 222645, "taker_buy_base": 30152606.7, "taker_buy_quote": 7491673.94532 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2591, "high": 0.2742, "low": 0.237, "close": 0.2462, "volume": 102094714.3, "close_time": 1762127999999, "quote_volume": 25883233.32462, "trades": 327771, "taker_buy_base": 49661893.4, "taker_buy_quote": 12607139.16488 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2462, "high": 0.2462, "low": 0.201, "close": 0.2091, "volume": 136106493.6, "close_time": 1762214399999, "quote_volume": 29909562.20167, "trades": 382736, "taker_buy_base": 63230151.5, "taker_buy_quote": 13881521.73088 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2091, "high": 0.2162, "low": 0.1939, "close": 0.2116, "volume": 119056579.8, "close_time": 1762300799999, "quote_volume": 24483817.25717, "trades": 403613, "taker_buy_base": 57092943.4, "taker_buy_quote": 11760223.80374 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2117, "high": 0.2264, "low": 0.2013, "close": 0.2239, "volume": 68568097.1, "close_time": 1762387199999, "quote_volume": 14798664.70307, "trades": 216824, "taker_buy_base": 32478910.8, "taker_buy_quote": 7005857.23791 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2239, "high": 0.2338, "low": 0.2107, "close": 0.2317, "volume": 67571759.3, "close_time": 1762473599999, "quote_volume": 14922285.77668, "trades": 174906, "taker_buy_base": 33360479.1, "taker_buy_quote": 7370284.18613 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2316, "high": 0.4602, "low": 0.2308, "close": 0.3657, "volume": 699979623.7, "close_time": 1762559999999, "quote_volume": 228350153.65427, "trades": 1974208, "taker_buy_base": 357105867.4, "taker_buy_quote": 116276575.48382 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3656, "high": 0.41, "low": 0.322, "close": 0.3408, "volume": 388950783.7, "close_time": 1762646399999, "quote_volume": 141302970.9296, "trades": 1386251, "taker_buy_base": 191706099.3, "taker_buy_quote": 69658698.04106 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3408, "high": 0.3595, "low": 0.2843, "close": 0.3491, "volume": 214870151.0, "close_time": 1762732799999, "quote_volume": 68525298.64675, "trades": 436810, "taker_buy_base": 103357487.8, "taker_buy_quote": 33010997.48521 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3491, "high": 0.3756, "low": 0.3234, "close": 0.3509, "volume": 168101392.2, "close_time": 1762819199999, "quote_volume": 58441030.06804, "trades": 360784, "taker_buy_base": 82794925.7, "taker_buy_quote": 28835117.6453 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.351, "high": 0.39, "low": 0.3283, "close": 0.3298, "volume": 184560036.8, "close_time": 1762905599999, "quote_volume": 66803029.59664, "trades": 487250, "taker_buy_base": 90825050.7, "taker_buy_quote": 32934651.33434 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3299, "high": 0.3603, "low": 0.3091, "close": 0.312, "volume": 114456351.2, "close_time": 1762991999999, "quote_volume": 38017816.5747, "trades": 387911, "taker_buy_base": 57035159.7, "taker_buy_quote": 18935023.90297 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.312, "high": 0.3217, "low": 0.2784, "close": 0.2903, "volume": 116177176.6, "close_time": 1763078399999, "quote_volume": 35079249.93552, "trades": 356106, "taker_buy_base": 56701787.8, "taker_buy_quote": 17101138.54426 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2903, "high": 0.2915, "low": 0.2651, "close": 0.2708, "volume": 77288764.0, "close_time": 1763164799999, "quote_volume": 21612589.81478, "trades": 253389, "taker_buy_base": 38157451.7, "taker_buy_quote": 10681463.92715 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2708, "high": 0.3036, "low": 0.2701, "close": 0.286, "volume": 76377304.7, "close_time": 1763251199999, "quote_volume": 22150351.00622, "trades": 230057, "taker_buy_base": 39609276.8, "taker_buy_quote": 11492019.7651 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.286, "high": 0.295, "low": 0.2643, "close": 0.2736, "volume": 55948866.6, "close_time": 1763337599999, "quote_volume": 15551677.8733, "trades": 205327, "taker_buy_base": 26767113.9, "taker_buy_quote": 7447084.97984 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2736, "high": 0.2857, "low": 0.2616, "close": 0.2686, "volume": 71592545.3, "close_time": 1763423999999, "quote_volume": 19705439.88596, "trades": 281348, "taker_buy_base": 35914035.1, "taker_buy_quote": 9886628.91709 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2686, "high": 0.3241, "low": 0.2641, "close": 0.3004, "volume": 145144039.0, "close_time": 1763510399999, "quote_volume": 42897320.90132, "trades": 491333, "taker_buy_base": 75906146.2, "taker_buy_quote": 22363439.04522 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.3005, "high": 0.3371, "low": 0.2795, "close": 0.3303, "volume": 197158337.2, "close_time": 1763596799999, "quote_volume": 59985155.39396, "trades": 592164, "taker_buy_base": 96529194.7, "taker_buy_quote": 29427379.8583 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.3302, "high": 0.3425, "low": 0.301, "close": 0.315, "volume": 187995274.3, "close_time": 1763683199999, "quote_volume": 60385362.62644, "trades": 607130, "taker_buy_base": 91932823.7, "taker_buy_quote": 29548890.20734 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.315, "high": 0.3179, "low": 0.2649, "close": 0.2953, "volume": 171303855.2, "close_time": 1763769599999, "quote_volume": 49088274.10495, "trades": 540499, "taker_buy_base": 83000762.4, "taker_buy_quote": 23758537.82587 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2953, "high": 0.2994, "low": 0.2654, "close": 0.2793, "volume": 71083451.5, "close_time": 1763855999999, "quote_volume": 19665505.83206, "trades": 226887, "taker_buy_base": 34597064.1, "taker_buy_quote": 9568437.39512 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2793, "high": 0.2939, "low": 0.2747, "close": 0.2755, "volume": 59331921.8, "close_time": 1763942399999, "quote_volume": 16966318.56403, "trades": 192401, "taker_buy_base": 28708377.1, "taker_buy_quote": 8217367.32865 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2754, "high": 0.2889, "low": 0.2685, "close": 0.2771, "volume": 70721652.2, "close_time": 1764028799999, "quote_volume": 19676063.06605, "trades": 214476, "taker_buy_base": 34568276.5, "taker_buy_quote": 9620535.72076 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2772, "high": 0.2835, "low": 0.26, "close": 0.2797, "volume": 75470732.9, "close_time": 1764115199999, "quote_volume": 20542884.42079, "trades": 191935, "taker_buy_base": 36769924.7, "taker_buy_quote": 10018552.46765 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2797, "high": 0.2842, "low": 0.2516, "close": 0.2672, "volume": 95186718.2, "close_time": 1764201599999, "quote_volume": 25334681.87251, "trades": 248113, "taker_buy_base": 46969232.3, "taker_buy_quote": 12490612.14748 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2671, "high": 0.2714, "low": 0.2608, "close": 0.2628, "volume": 51058019.1, "close_time": 1764287999999, "quote_volume": 13646943.08295, "trades": 107374, "taker_buy_base": 25141260.0, "taker_buy_quote": 6724217.4606 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2628, "high": 0.2806, "low": 0.2577, "close": 0.2671, "volume": 71525890.0, "close_time": 1764374399999, "quote_volume": 19326394.65906, "trades": 182769, "taker_buy_base": 35127635.7, "taker_buy_quote": 9498755.33978 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2671, "high": 0.2776, "low": 0.2565, "close": 0.2595, "volume": 39171347.1, "close_time": 1764460799999, "quote_volume": 10425677.75375, "trades": 99061, "taker_buy_base": 18410164.6, "taker_buy_quote": 4904802.01834 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2596, "high": 0.2667, "low": 0.2541, "close": 0.2559, "volume": 29933770.7, "close_time": 1764547199999, "quote_volume": 7754574.2518, "trades": 95472, "taker_buy_base": 14217576.3, "taker_buy_quote": 3684075.2505 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2558, "high": 0.2565, "low": 0.2251, "close": 0.2311, "volume": 82353816.9, "close_time": 1764633599999, "quote_volume": 19183337.17717, "trades": 199816, "taker_buy_base": 39125624.8, "taker_buy_quote": 9098293.66548 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2312, "high": 0.2698, "low": 0.2255, "close": 0.2557, "volume": 96050350.7, "close_time": 1764719999999, "quote_volume": 24117631.53695, "trades": 270152, "taker_buy_base": 49214982.8, "taker_buy_quote": 12361784.36889 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2558, "high": 0.272, "low": 0.254, "close": 0.2612, "volume": 80340008.7, "close_time": 1764806399999, "quote_volume": 21063734.8269, "trades": 209830, "taker_buy_base": 41689085.0, "taker_buy_quote": 10935973.98136 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2613, "high": 0.2644, "low": 0.2453, "close": 0.2495, "volume": 47289661.7, "close_time": 1764892799999, "quote_volume": 12077117.60625, "trades": 118862, "taker_buy_base": 22056187.3, "taker_buy_quote": 5629275.00536 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2495, "high": 0.2525, "low": 0.2238, "close": 0.2346, "volume": 60045260.6, "close_time": 1764979199999, "quote_volume": 14231111.388, "trades": 132206, "taker_buy_base": 30319468.4, "taker_buy_quote": 7186263.0462 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2347, "high": 0.2386, "low": 0.2316, "close": 0.2353, "volume": 23083729.1, "close_time": 1765065599999, "quote_volume": 5434036.50383, "trades": 59282, "taker_buy_base": 10381174.8, "taker_buy_quote": 2444455.15688 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2354, "high": 0.2541, "low": 0.2241, "close": 0.236, "volume": 63938384.8, "close_time": 1765151999999, "quote_volume": 15281938.56849, "trades": 141633, "taker_buy_base": 30101954.2, "taker_buy_quote": 7199664.96543 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2361, "high": 0.2488, "low": 0.2335, "close": 0.2403, "volume": 52152666.5, "close_time": 1765238399999, "quote_volume": 12511302.47735, "trades": 110088, "taker_buy_base": 26413972.1, "taker_buy_quote": 6335016.41321 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2404, "high": 0.2688, "low": 0.2356, "close": 0.2634, "volume": 79065330.2, "close_time": 1765324799999, "quote_volume": 20148483.61996, "trades": 191835, "taker_buy_base": 38576231.9, "taker_buy_quote": 9831760.32455 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2633, "high": 0.2719, "low": 0.2522, "close": 0.2525, "volume": 66883519.1, "close_time": 1765411199999, "quote_volume": 17484390.43887, "trades": 182927, "taker_buy_base": 31307750.9, "taker_buy_quote": 8189331.38057 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2525, "high": 0.2529, "low": 0.2328, "close": 0.242, "volume": 69425819.1, "close_time": 1765497599999, "quote_volume": 16726167.33301, "trades": 127001, "taker_buy_base": 33153661.8, "taker_buy_quote": 7982222.15141 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2421, "high": 0.2475, "low": 0.2297, "close": 0.239, "volume": 47005191.4, "close_time": 1765583999999, "quote_volume": 11259876.81998, "trades": 98350, "taker_buy_base": 23040215.5, "taker_buy_quote": 5516333.19406 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2391, "high": 0.2541, "low": 0.2374, "close": 0.2454, "volume": 37800844.3, "close_time": 1765670399999, "quote_volume": 9287709.41209, "trades": 74949, "taker_buy_base": 17251217.8, "taker_buy_quote": 4238033.72003 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2453, "high": 0.2481, "low": 0.23, "close": 0.2337, "volume": 35831503.8, "close_time": 1765756799999, "quote_volume": 8546612.26588, "trades": 63625, "taker_buy_base": 16798841.6, "taker_buy_quote": 4009495.59343 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2337, "high": 0.243, "low": 0.2166, "close": 0.2235, "volume": 51514205.4, "close_time": 1765843199999, "quote_volume": 11879057.08464, "trades": 99941, "taker_buy_base": 24815557.6, "taker_buy_quote": 5716941.25042 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2235, "high": 0.2302, "low": 0.2171, "close": 0.2208, "volume": 32749843.4, "close_time": 1765929599999, "quote_volume": 7295228.27164, "trades": 67329, "taker_buy_base": 15677486.5, "taker_buy_quote": 3495842.3719 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2208, "high": 0.2244, "low": 0.203, "close": 0.2037, "volume": 48213936.5, "close_time": 1766015999999, "quote_volume": 10278277.72904, "trades": 81692, "taker_buy_base": 24141439.0, "taker_buy_quote": 5145496.58054 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2036, "high": 0.2131, "low": 0.1919, "close": 0.1953, "volume": 54333834.8, "close_time": 1766102399999, "quote_volume": 10994163.9008, "trades": 67776, "taker_buy_base": 25479242.3, "taker_buy_quote": 5156154.70191 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1953, "high": 0.217, "low": 0.1919, "close": 0.2113, "volume": 51550260.2, "close_time": 1766188799999, "quote_volume": 10670999.92271, "trades": 72199, "taker_buy_base": 24952495.8, "taker_buy_quote": 5162760.04764 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2113, "high": 0.2144, "low": 0.2074, "close": 0.2118, "volume": 21611461.7, "close_time": 1766275199999, "quote_volume": 4547015.76152, "trades": 31876, "taker_buy_base": 11066631.2, "taker_buy_quote": 2328161.40884 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2118, "high": 0.2124, "low": 0.2007, "close": 0.2052, "volume": 26030983.4, "close_time": 1766361599999, "quote_volume": 5358714.5766, "trades": 38553, "taker_buy_base": 13745719.4, "taker_buy_quote": 2827195.33384 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2053, "high": 0.2131, "low": 0.202, "close": 0.208, "volume": 43382824.5, "close_time": 1766447999999, "quote_volume": 9035510.01713, "trades": 67170, "taker_buy_base": 21853618.1, "taker_buy_quote": 4552925.31023 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2081, "high": 0.2153, "low": 0.202, "close": 0.2104, "volume": 37706185.5, "close_time": 1766534399999, "quote_volume": 7842175.70061, "trades": 45206, "taker_buy_base": 17834189.8, "taker_buy_quote": 3712499.55552 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2104, "high": 0.212, "low": 0.2017, "close": 0.2105, "volume": 41298203.6, "close_time": 1766620799999, "quote_volume": 8533562.07815, "trades": 61652, "taker_buy_base": 19300593.2, "taker_buy_quote": 3981910.33118 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2104, "high": 0.214, "low": 0.2013, "close": 0.2017, "volume": 36274680.5, "close_time": 1766707199999, "quote_volume": 7615333.12028, "trades": 53063, "taker_buy_base": 17083859.8, "taker_buy_quote": 3587334.44792 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2015, "high": 0.2125, "low": 0.2014, "close": 0.2115, "volume": 34443204.0, "close_time": 1766793599999, "quote_volume": 7185237.67753, "trades": 54376, "taker_buy_base": 17482671.8, "taker_buy_quote": 3647336.5978 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2115, "high": 0.2195, "low": 0.2098, "close": 0.2177, "volume": 30974742.0, "close_time": 1766879999999, "quote_volume": 6614989.50106, "trades": 54209, "taker_buy_base": 14362651.0, "taker_buy_quote": 3069492.77128 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2177, "high": 0.2206, "low": 0.212, "close": 0.2152, "volume": 33109420.7, "close_time": 1766966399999, "quote_volume": 7178388.32671, "trades": 52076, "taker_buy_base": 15596000.1, "taker_buy_quote": 3382229.67771 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2152, "high": 0.2228, "low": 0.2084, "close": 0.209, "volume": 45561637.5, "close_time": 1767052799999, "quote_volume": 9808550.9965, "trades": 66212, "taker_buy_base": 22341483.3, "taker_buy_quote": 4810044.77019 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.209, "high": 0.2119, "low": 0.2061, "close": 0.2075, "volume": 28857667.2, "close_time": 1767139199999, "quote_volume": 6021691.53711, "trades": 40437, "taker_buy_base": 13895853.3, "taker_buy_quote": 2900804.9355 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.2075, "high": 0.2103, "low": 0.192, "close": 0.1986, "volume": 34254393.4, "close_time": 1767225599999, "quote_volume": 6965256.29307, "trades": 44545, "taker_buy_base": 15965935.2, "taker_buy_quote": 3244207.28967 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1987, "high": 0.2155, "low": 0.1981, "close": 0.2133, "volume": 34614985.8, "close_time": 1767311999999, "quote_volume": 7142396.1719, "trades": 69399, "taker_buy_base": 17148822.1, "taker_buy_quote": 3534059.48001 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2132, "high": 0.2317, "low": 0.2113, "close": 0.2302, "volume": 76151545.8, "close_time": 1767398399999, "quote_volume": 16731621.81014, "trades": 113938, "taker_buy_base": 35127707.3, "taker_buy_quote": 7720595.67347 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2302, "high": 0.2412, "low": 0.2256, "close": 0.2404, "volume": 51419891.3, "close_time": 1767484799999, "quote_volume": 11920805.80867, "trades": 78218, "taker_buy_base": 24677855.8, "taker_buy_quote": 5724815.71695 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2405, "high": 0.2702, "low": 0.239, "close": 0.2655, "volume": 124138398.2, "close_time": 1767571199999, "quote_volume": 31644833.55631, "trades": 303257, "taker_buy_base": 61458421.6, "taker_buy_quote": 15659026.91608 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2655, "high": 0.2951, "low": 0.2645, "close": 0.2901, "volume": 156265550.2, "close_time": 1767657599999, "quote_volume": 44479579.0045, "trades": 447057, "taker_buy_base": 76594532.5, "taker_buy_quote": 21806682.21267 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2901, "high": 0.3149, "low": 0.2817, "close": 0.2955, "volume": 127677853.4, "close_time": 1767743999999, "quote_volume": 38106344.09237, "trades": 398424, "taker_buy_base": 59097187.5, "taker_buy_quote": 17649225.65714 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2954, "high": 0.2957, "low": 0.2733, "close": 0.2748, "volume": 65612675.5, "close_time": 1767830399999, "quote_volume": 18638645.9136, "trades": 210972, "taker_buy_base": 30262783.6, "taker_buy_quote": 8598062.8822 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2749, "high": 0.298, "low": 0.266, "close": 0.2853, "volume": 84047143.7, "close_time": 1767916799999, "quote_volume": 23598005.2915, "trades": 265328, "taker_buy_base": 40853593.7, "taker_buy_quote": 11485382.67441 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2852, "high": 0.2956, "low": 0.2765, "close": 0.2859, "volume": 47898978.8, "close_time": 1768003199999, "quote_volume": 13576146.78854, "trades": 182231, "taker_buy_base": 22414639.0, "taker_buy_quote": 6357718.52506 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.286, "high": 0.2864, "low": 0.2776, "close": 0.2803, "volume": 22303909.1, "close_time": 1768089599999, "quote_volume": 6284893.94632, "trades": 70273, "taker_buy_base": 10943946.8, "taker_buy_quote": 3085531.53968 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2803, "high": 0.307, "low": 0.2788, "close": 0.2923, "volume": 50613310.8, "close_time": 1768175999999, "quote_volume": 14810261.17915, "trades": 150746, "taker_buy_base": 25414321.6, "taker_buy_quote": 7436396.40749 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2922, "high": 0.3142, "low": 0.2795, "close": 0.2811, "volume": 73203644.0, "close_time": 1768262399999, "quote_volume": 21526949.33655, "trades": 240305, "taker_buy_base": 36081975.8, "taker_buy_quote": 10623395.07274 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2811, "high": 0.3004, "low": 0.2801, "close": 0.2936, "volume": 65118109.9, "close_time": 1768348799999, "quote_volume": 18725996.04519, "trades": 214783, "taker_buy_base": 33577542.2, "taker_buy_quote": 9655560.90155 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2936, "high": 0.3025, "low": 0.2837, "close": 0.2893, "volume": 69076257.2, "close_time": 1768435199999, "quote_volume": 20187846.78602, "trades": 191889, "taker_buy_base": 31560312.1, "taker_buy_quote": 9225931.71077 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2894, "high": 0.2944, "low": 0.2705, "close": 0.2779, "volume": 42930555.8, "close_time": 1768521599999, "quote_volume": 12069089.60303, "trades": 156600, "taker_buy_base": 20644507.9, "taker_buy_quote": 5809055.09727 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.278, "high": 0.2832, "low": 0.2688, "close": 0.2793, "volume": 28925596.9, "close_time": 1768607999999, "quote_volume": 8011426.83556, "trades": 97347, "taker_buy_base": 13462019.8, "taker_buy_quote": 3729765.15718 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2794, "high": 0.2858, "low": 0.2764, "close": 0.2781, "volume": 22717145.8, "close_time": 1768694399999, "quote_volume": 6376821.98568, "trades": 77013, "taker_buy_base": 10880082.5, "taker_buy_quote": 3055170.53619 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2781, "high": 0.2805, "low": 0.2517, "close": 0.2523, "volume": 30333685.1, "close_time": 1768780799999, "quote_volume": 8158916.19206, "trades": 96127, "taker_buy_base": 13606328.0, "taker_buy_quote": 3663581.10309 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2522, "high": 0.2526, "low": 0.215, "close": 0.249, "volume": 71709215.2, "close_time": 1768867199999, "quote_volume": 17359535.50362, "trades": 210684, "taker_buy_base": 34510204.0, "taker_buy_quote": 8354079.33021 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2489, "high": 0.2499, "low": 0.2289, "close": 0.232, "volume": 43156314.8, "close_time": 1768953599999, "quote_volume": 10304215.85094, "trades": 131010, "taker_buy_base": 20115467.0, "taker_buy_quote": 4803999.22167 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.232, "high": 0.2479, "low": 0.231, "close": 0.2386, "volume": 42039180.9, "close_time": 1769039999999, "quote_volume": 10080100.52233, "trades": 125877, "taker_buy_base": 22038646.9, "taker_buy_quote": 5286215.99874 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2387, "high": 0.2455, "low": 0.2332, "close": 0.2369, "volume": 32071391.8, "close_time": 1769126399999, "quote_volume": 7696939.9174, "trades": 90852, "taker_buy_base": 16451495.8, "taker_buy_quote": 3954628.29459 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.237, "high": 0.2438, "low": 0.2308, "close": 0.2322, "volume": 21911407.5, "close_time": 1769212799999, "quote_volume": 5189946.34017, "trades": 69497, "taker_buy_base": 10423604.8, "taker_buy_quote": 2471938.96713 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2321, "high": 0.2361, "low": 0.2285, "close": 0.2307, "volume": 13402426.1, "close_time": 1769299199999, "quote_volume": 3114001.05495, "trades": 36702, "taker_buy_base": 6591706.9, "taker_buy_quote": 1532245.23577 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2308, "high": 0.2313, "low": 0.2122, "close": 0.2179, "volume": 32626636.2, "close_time": 1769385599999, "quote_volume": 7243311.01708, "trades": 81556, "taker_buy_base": 14610544.8, "taker_buy_quote": 3243973.07858 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.218, "high": 0.2256, "low": 0.2175, "close": 0.2208, "volume": 27130234.7, "close_time": 1769471999999, "quote_volume": 6030236.01051, "trades": 68120, "taker_buy_base": 13089901.6, "taker_buy_quote": 2910280.46522 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2208, "high": 0.2297, "low": 0.2184, "close": 0.2284, "volume": 29729656.0, "close_time": 1769558399999, "quote_volume": 6635722.26183, "trades": 62311, "taker_buy_base": 15216393.0, "taker_buy_quote": 3400809.20092 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2285, "high": 0.2397, "low": 0.2236, "close": 0.2327, "volume": 42109991.9, "close_time": 1769644799999, "quote_volume": 9650390.63353, "trades": 99055, "taker_buy_base": 20655780.8, "taker_buy_quote": 4740290.45766 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2328, "high": 0.2338, "low": 0.2073, "close": 0.2126, "volume": 44671761.9, "close_time": 1769731199999, "quote_volume": 9729525.7899, "trades": 112377, "taker_buy_base": 21442037.2, "taker_buy_quote": 4664908.65868 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2126, "high": 0.2133, "low": 0.2014, "close": 0.2066, "volume": 46084182.2, "close_time": 1769817599999, "quote_volume": 9568519.30809, "trades": 117493, "taker_buy_base": 22540459.5, "taker_buy_quote": 4682398.3207 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2066, "high": 0.2079, "low": 0.1694, "close": 0.1879, "volume": 91193417.2, "close_time": 1769903999999, "quote_volume": 17037012.78579, "trades": 216039, "taker_buy_base": 44143544.0, "taker_buy_quote": 8233255.43423 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1878, "high": 0.1921, "low": 0.1768, "close": 0.1811, "volume": 49796947.6, "close_time": 1769990399999, "quote_volume": 9292099.88108, "trades": 88629, "taker_buy_base": 23664653.6, "taker_buy_quote": 4418638.10855 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1812, "high": 0.1904, "low": 0.1739, "close": 0.1852, "volume": 59599217.6, "close_time": 1770076799999, "quote_volume": 10917428.77151, "trades": 125562, "taker_buy_base": 29411263.3, "taker_buy_quote": 5391449.30943 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1853, "high": 0.188, "low": 0.1716, "close": 0.1799, "volume": 51884327.9, "close_time": 1770163199999, "quote_volume": 9391745.20467, "trades": 103636, "taker_buy_base": 25489701.7, "taker_buy_quote": 4621268.62597 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1798, "high": 0.1869, "low": 0.1742, "close": 0.1782, "volume": 41875720.7, "close_time": 1770249599999, "quote_volume": 7537269.57737, "trades": 78974, "taker_buy_base": 20391460.2, "taker_buy_quote": 3670296.78486 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1783, "high": 0.1801, "low": 0.1468, "close": 0.1481, "volume": 99392144.7, "close_time": 1770335999999, "quote_volume": 16052140.43944, "trades": 164788, "taker_buy_base": 47987181.0, "taker_buy_quote": 7753166.28403 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1482, "high": 0.1727, "low": 0.134, "close": 0.1691, "volume": 93400638.4, "close_time": 1770422399999, "quote_volume": 14480524.05737, "trades": 175639, "taker_buy_base": 48414855.5, "taker_buy_quote": 7517175.18841 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1691, "high": 0.1717, "low": 0.1608, "close": 0.1654, "volume": 43959973.9, "close_time": 1770508799999, "quote_volume": 7309244.43588, "trades": 99800, "taker_buy_base": 20903447.5, "taker_buy_quote": 3479791.71635 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1654, "high": 0.1679, "low": 0.1607, "close": 0.1626, "volume": 29712363.3, "close_time": 1770595199999, "quote_volume": 4883486.91965, "trades": 59508, "taker_buy_base": 17111691.9, "taker_buy_quote": 2814599.11002 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1626, "high": 0.1647, "low": 0.1558, "close": 0.1611, "volume": 27934871.2, "close_time": 1770681599999, "quote_volume": 4480217.23089, "trades": 45557, "taker_buy_base": 14062686.7, "taker_buy_quote": 2257877.93538 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1612, "high": 0.1625, "low": 0.1547, "close": 0.1568, "volume": 25991180.1, "close_time": 1770767999999, "quote_volume": 4090276.38573, "trades": 35268, "taker_buy_base": 13128641.1, "taker_buy_quote": 2066249.71499 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1568, "high": 0.16, "low": 0.1503, "close": 0.1543, "volume": 37318004.5, "close_time": 1770854399999, "quote_volume": 5761285.22093, "trades": 41563, "taker_buy_base": 17000064.2, "taker_buy_quote": 2625797.7869 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1542, "high": 0.1629, "low": 0.1534, "close": 0.1595, "volume": 27283812.4, "close_time": 1770940799999, "quote_volume": 4304071.05871, "trades": 33442, "taker_buy_base": 14522488.6, "taker_buy_quote": 2291751.57764 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1595, "high": 0.1689, "low": 0.1559, "close": 0.1649, "volume": 26425295.1, "close_time": 1771027199999, "quote_volume": 4295264.31764, "trades": 34416, "taker_buy_base": 13307590.1, "taker_buy_quote": 2165436.68299 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1648, "high": 0.185, "low": 0.1648, "close": 0.1811, "volume": 40817389.8, "close_time": 1771113599999, "quote_volume": 7140876.81744, "trades": 54404, "taker_buy_base": 20058709.2, "taker_buy_quote": 3506668.06428 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1811, "high": 0.1821, "low": 0.1682, "close": 0.1737, "volume": 39944094.6, "close_time": 1771199999999, "quote_volume": 6989777.64945, "trades": 57172, "taker_buy_base": 16232023.3, "taker_buy_quote": 2839371.56648 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1737, "high": 0.176, "low": 0.1691, "close": 0.1731, "volume": 21401561.7, "close_time": 1771286399999, "quote_volume": 3690643.73889, "trades": 33966, "taker_buy_base": 10615858.9, "taker_buy_quote": 1832280.10612 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1732, "high": 0.1743, "low": 0.1676, "close": 0.171, "volume": 21918609.0, "close_time": 1771372799999, "quote_volume": 3761577.66233, "trades": 31395, "taker_buy_base": 10803792.4, "taker_buy_quote": 1856321.26973 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.171, "high": 0.1741, "low": 0.1633, "close": 0.164, "volume": 22282197.2, "close_time": 1771459199999, "quote_volume": 3775810.83232, "trades": 31644, "taker_buy_base": 10116018.1, "taker_buy_quote": 1716765.81512 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.164, "high": 0.1672, "low": 0.1582, "close": 0.1629, "volume": 20445154.8, "close_time": 1771545599999, "quote_volume": 3323680.39892, "trades": 31571, "taker_buy_base": 10510433.1, "taker_buy_quote": 1709617.4031 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.163, "high": 0.1705, "low": 0.1602, "close": 0.1679, "volume": 30467419.7, "close_time": 1771631999999, "quote_volume": 5056129.99284, "trades": 52785, "taker_buy_base": 14719842.1, "taker_buy_quote": 2444342.33706 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.168, "high": 0.1703, "low": 0.1647, "close": 0.1647, "volume": 19614477.4, "close_time": 1771718399999, "quote_volume": 3279199.50997, "trades": 28118, "taker_buy_base": 9193849.4, "taker_buy_quote": 1537077.91642 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1647, "high": 0.1647, "low": 0.1573, "close": 0.1596, "volume": 18830543.2, "close_time": 1771804799999, "quote_volume": 3023956.34311, "trades": 28725, "taker_buy_base": 8815511.7, "taker_buy_quote": 1415064.21432 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1596, "high": 0.1602, "low": 0.151, "close": 0.1539, "volume": 34113299.1, "close_time": 1771891199999, "quote_volume": 5288095.84978, "trades": 49566, "taker_buy_base": 15730143.7, "taker_buy_quote": 2439300.44383 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1539, "high": 0.1571, "low": 0.1498, "close": 0.1528, "volume": 25289044.5, "close_time": 1771977599999, "quote_volume": 3870921.86403, "trades": 34647, "taker_buy_base": 12773339.7, "taker_buy_quote": 1956380.4059 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1528, "high": 0.1759, "low": 0.1523, "close": 0.1677, "volume": 49366853.3, "close_time": 1772063999999, "quote_volume": 8134239.84984, "trades": 72705, "taker_buy_base": 24262334.3, "taker_buy_quote": 3988333.958 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1677, "high": 0.1692, "low": 0.1577, "close": 0.1619, "volume": 29742441.8, "close_time": 1772150399999, "quote_volume": 4864193.00167, "trades": 48915, "taker_buy_base": 14060641.4, "taker_buy_quote": 2300337.35152 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1619, "high": 0.1672, "low": 0.1531, "close": 0.1562, "volume": 29187790.4, "close_time": 1772236799999, "quote_volume": 4709037.33022, "trades": 43455, "taker_buy_base": 14741612.6, "taker_buy_quote": 2381177.91726 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1562, "high": 0.1587, "low": 0.1444, "close": 0.1568, "volume": 47244345.2, "close_time": 1772323199999, "quote_volume": 7097364.19976, "trades": 72821, "taker_buy_base": 22854754.8, "taker_buy_quote": 3435784.00127 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1568, "high": 0.1623, "low": 0.1477, "close": 0.1506, "volume": 33907180.0, "close_time": 1772409599999, "quote_volume": 5268956.94862, "trades": 48622, "taker_buy_base": 15942428.5, "taker_buy_quote": 2477304.08437 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1507, "high": 0.1597, "low": 0.1465, "close": 0.1516, "volume": 41425878.9, "close_time": 1772495999999, "quote_volume": 6304478.35352, "trades": 63248, "taker_buy_base": 21255740.7, "taker_buy_quote": 3235371.04212 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1517, "high": 0.1525, "low": 0.1446, "close": 0.148, "volume": 50434615.5, "close_time": 1772582399999, "quote_volume": 7453399.24968, "trades": 69897, "taker_buy_base": 22342132.5, "taker_buy_quote": 3301669.7287 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1481, "high": 0.159, "low": 0.1466, "close": 0.1554, "volume": 51512606.6, "close_time": 1772668799999, "quote_volume": 7915313.03791, "trades": 71436, "taker_buy_base": 25246172.5, "taker_buy_quote": 3881846.66498 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1553, "high": 0.1571, "low": 0.1495, "close": 0.1526, "volume": 32772901.6, "close_time": 1772755199999, "quote_volume": 5039388.55465, "trades": 51151, "taker_buy_base": 15852730.3, "taker_buy_quote": 2439008.62378 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1526, "high": 0.1542, "low": 0.1439, "close": 0.1457, "volume": 40970240.8, "close_time": 1772841599999, "quote_volume": 6078842.8722, "trades": 52005, "taker_buy_base": 19869718.7, "taker_buy_quote": 2946886.68734 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1459, "high": 0.1466, "low": 0.1414, "close": 0.143, "volume": 18893190.0, "close_time": 1772927999999, "quote_volume": 2732170.85983, "trades": 28890, "taker_buy_base": 9362005.5, "taker_buy_quote": 1354581.18232 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1431, "high": 0.145, "low": 0.1398, "close": 0.141, "volume": 25693813.0, "close_time": 1773014399999, "quote_volume": 3648482.69149, "trades": 45390, "taker_buy_base": 11368159.5, "taker_buy_quote": 1615840.69653 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1411, "high": 0.1467, "low": 0.1408, "close": 0.1437, "volume": 29990651.7, "close_time": 1773100799999, "quote_volume": 4314154.12558, "trades": 39516, "taker_buy_base": 13105033.9, "taker_buy_quote": 1887064.71239 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1437, "high": 0.1571, "low": 0.1432, "close": 0.1544, "volume": 62119368.7, "close_time": 1773187199999, "quote_volume": 9390682.87407, "trades": 77887, "taker_buy_base": 33835323.7, "taker_buy_quote": 5116585.43001 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1544, "high": 0.1651, "low": 0.153, "close": 0.1605, "volume": 65798188.1, "close_time": 1773273599999, "quote_volume": 10465482.13172, "trades": 100727, "taker_buy_base": 34450290.9, "taker_buy_quote": 5482221.6416 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1605, "high": 0.1779, "low": 0.1562, "close": 0.1773, "volume": 61322899.4, "close_time": 1773359999999, "quote_volume": 10118826.89159, "trades": 83667, "taker_buy_base": 31783269.4, "taker_buy_quote": 5254265.21208 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1773, "high": 0.1944, "low": 0.1733, "close": 0.1782, "volume": 129551935.8, "close_time": 1773446399999, "quote_volume": 23750503.69513, "trades": 235795, "taker_buy_base": 64512473.7, "taker_buy_quote": 11836617.8681 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1781, "high": 0.1846, "low": 0.1728, "close": 0.1788, "volume": 34941002.1, "close_time": 1773532799999, "quote_volume": 6222169.87413, "trades": 61709, "taker_buy_base": 17091680.8, "taker_buy_quote": 3045962.19002 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1788, "high": 0.2059, "low": 0.1778, "close": 0.1968, "volume": 121207056.2, "close_time": 1773619199999, "quote_volume": 23561619.70804, "trades": 275894, "taker_buy_base": 61546179.7, "taker_buy_quote": 11966212.85266 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1969, "high": 0.2569, "low": 0.1941, "close": 0.2379, "volume": 235180987.4, "close_time": 1773705599999, "quote_volume": 53880250.63361, "trades": 675911, "taker_buy_base": 119928995.8, "taker_buy_quote": 27453968.90732 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.238, "high": 0.2459, "low": 0.2265, "close": 0.2407, "volume": 113261105.9, "close_time": 1773791999999, "quote_volume": 26567110.2471, "trades": 348997, "taker_buy_base": 55936057.8, "taker_buy_quote": 13133306.27642 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2407, "high": 0.2441, "low": 0.2145, "close": 0.2233, "volume": 91142003.9, "close_time": 1773878399999, "quote_volume": 20499503.25709, "trades": 241569, "taker_buy_base": 42488877.3, "taker_buy_quote": 9559383.33748 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2233, "high": 0.2288, "low": 0.201, "close": 0.2125, "volume": 76675591.4, "close_time": 1773964799999, "quote_volume": 16265953.0976, "trades": 175257, "taker_buy_base": 35945579.9, "taker_buy_quote": 7632858.57311 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2126, "high": 0.2434, "low": 0.2117, "close": 0.2261, "volume": 103854281.6, "close_time": 1774051199999, "quote_volume": 23672015.75239, "trades": 293176, "taker_buy_base": 51054809.1, "taker_buy_quote": 11631552.23612 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2262, "high": 0.2369, "low": 0.2166, "close": 0.2183, "volume": 65390480.2, "close_time": 1774137599999, "quote_volume": 14716209.4862, "trades": 185943, "taker_buy_base": 31250510.5, "taker_buy_quote": 7039167.76416 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2184, "high": 0.2238, "low": 0.2033, "close": 0.2057, "volume": 61075800.6, "close_time": 1774223999999, "quote_volume": 13047826.21192, "trades": 179737, "taker_buy_base": 30660251.9, "taker_buy_quote": 6563466.96912 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2057, "high": 0.2293, "low": 0.2024, "close": 0.2268, "volume": 74490632.1, "close_time": 1774310399999, "quote_volume": 16179115.76988, "trades": 200967, "taker_buy_base": 36262265.5, "taker_buy_quote": 7880285.47544 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.2269, "high": 0.2518, "low": 0.2229, "close": 0.2425, "volume": 150734313.7, "close_time": 1774396799999, "quote_volume": 35445591.53017, "trades": 378078, "taker_buy_base": 76582898.8, "taker_buy_quote": 18025736.86091 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2424, "high": 0.2697, "low": 0.2409, "close": 0.2598, "volume": 153020499.0, "close_time": 1774483199999, "quote_volume": 39022444.09351, "trades": 457526, "taker_buy_base": 83068989.1, "taker_buy_quote": 21199929.39792 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2599, "high": 0.2616, "low": 0.2356, "close": 0.2421, "volume": 82076874.9, "close_time": 1774569599999, "quote_volume": 20096853.52006, "trades": 223646, "taker_buy_base": 41869439.2, "taker_buy_quote": 10259134.33388 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2422, "high": 0.2457, "low": 0.2262, "close": 0.2309, "volume": 65411319.1, "close_time": 1774655999999, "quote_volume": 15285971.44488, "trades": 190023, "taker_buy_base": 29914829.6, "taker_buy_quote": 7000192.11751 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2309, "high": 0.2565, "low": 0.2244, "close": 0.2367, "volume": 91870365.3, "close_time": 1774742399999, "quote_volume": 22317440.86197, "trades": 220697, "taker_buy_base": 48998186.6, "taker_buy_quote": 11922717.10226 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2367, "high": 0.247, "low": 0.2356, "close": 0.243, "volume": 26118257.9, "close_time": 1774828799999, "quote_volume": 6312486.26017, "trades": 72635, "taker_buy_base": 13503512.7, "taker_buy_quote": 3265071.56971 } ] } }, "last_update": "2026-03-29T16:41:10.056450" }