{ "symbol": "JUPUSDT", "fetched_at": "2026-03-27T18:55:23.418949", "intervals": { "1h": { "count": 4322, "start_date": "2025-09-28T17:00:00", "end_date": "2026-03-27T18:00:00", "klines": [ { "timestamp": 1759078800000, "datetime": "2025-09-28T17:00:00", "open": 0.4361, "high": 0.4408, "low": 0.436, "close": 0.439, "volume": 179270.2, "close_time": 1759082399999, "quote_volume": 78556.72827, "trades": 1261, "taker_buy_base": 91514.8, "taker_buy_quote": 40098.88229 }, { "timestamp": 1759082400000, "datetime": "2025-09-28T18:00:00", "open": 0.4392, "high": 0.4409, "low": 0.4375, "close": 0.4406, "volume": 172164.2, "close_time": 1759085999999, "quote_volume": 75577.19461, "trades": 960, "taker_buy_base": 111619.6, "taker_buy_quote": 49022.15417 }, { "timestamp": 1759086000000, "datetime": "2025-09-28T19:00:00", "open": 0.4407, "high": 0.4421, "low": 0.4391, "close": 0.4416, "volume": 190908.2, "close_time": 1759089599999, "quote_volume": 84172.40985, "trades": 993, "taker_buy_base": 106252.0, "taker_buy_quote": 46846.24157 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.4417, "high": 0.4465, "low": 0.4404, "close": 0.4434, "volume": 285730.7, "close_time": 1759093199999, "quote_volume": 126867.37508, "trades": 1427, "taker_buy_base": 168569.1, "taker_buy_quote": 74838.08993 }, { "timestamp": 1759093200000, "datetime": "2025-09-28T21:00:00", "open": 0.4435, "high": 0.4452, "low": 0.4424, "close": 0.4442, "volume": 302176.7, "close_time": 1759096799999, "quote_volume": 134066.42858, "trades": 897, "taker_buy_base": 128273.0, "taker_buy_quote": 56927.3254 }, { "timestamp": 1759096800000, "datetime": "2025-09-28T22:00:00", "open": 0.4443, "high": 0.4525, "low": 0.4443, "close": 0.4509, "volume": 755307.4, "close_time": 1759100399999, "quote_volume": 339662.62569, "trades": 3156, "taker_buy_base": 418548.4, "taker_buy_quote": 188240.96953 }, { "timestamp": 1759100400000, "datetime": "2025-09-28T23:00:00", "open": 0.451, "high": 0.4518, "low": 0.4492, "close": 0.4508, "volume": 175675.8, "close_time": 1759103999999, "quote_volume": 79145.24402, "trades": 864, "taker_buy_base": 76603.8, "taker_buy_quote": 34525.09795 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.4508, "high": 0.4516, "low": 0.4488, "close": 0.45, "volume": 183785.0, "close_time": 1759107599999, "quote_volume": 82787.88125, "trades": 1100, "taker_buy_base": 106762.5, "taker_buy_quote": 48108.73966 }, { "timestamp": 1759107600000, "datetime": "2025-09-29T01:00:00", "open": 0.4501, "high": 0.4503, "low": 0.4468, "close": 0.447, "volume": 147766.3, "close_time": 1759111199999, "quote_volume": 66298.05199, "trades": 916, "taker_buy_base": 66430.2, "taker_buy_quote": 29794.6942 }, { "timestamp": 1759111200000, "datetime": "2025-09-29T02:00:00", "open": 0.4471, "high": 0.451, "low": 0.4462, "close": 0.4484, "volume": 160449.0, "close_time": 1759114799999, "quote_volume": 71974.67983, "trades": 964, "taker_buy_base": 72635.6, "taker_buy_quote": 32587.13516 }, { "timestamp": 1759114800000, "datetime": "2025-09-29T03:00:00", "open": 0.4484, "high": 0.4496, "low": 0.4462, "close": 0.4491, "volume": 280216.1, "close_time": 1759118399999, "quote_volume": 125554.57225, "trades": 1099, "taker_buy_base": 196418.7, "taker_buy_quote": 88041.2784 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.4492, "high": 0.4511, "low": 0.4476, "close": 0.4485, "volume": 329352.4, "close_time": 1759121999999, "quote_volume": 148009.68471, "trades": 1243, "taker_buy_base": 169691.9, "taker_buy_quote": 76275.96455 }, { "timestamp": 1759122000000, "datetime": "2025-09-29T05:00:00", "open": 0.4486, "high": 0.4489, "low": 0.4447, "close": 0.4474, "volume": 394067.1, "close_time": 1759125599999, "quote_volume": 175887.29612, "trades": 1499, "taker_buy_base": 256896.8, "taker_buy_quote": 114598.44441 }, { "timestamp": 1759125600000, "datetime": "2025-09-29T06:00:00", "open": 0.4475, "high": 0.4475, "low": 0.4437, "close": 0.4439, "volume": 257157.8, "close_time": 1759129199999, "quote_volume": 114714.12776, "trades": 1191, "taker_buy_base": 56956.4, "taker_buy_quote": 25373.0388 }, { "timestamp": 1759129200000, "datetime": "2025-09-29T07:00:00", "open": 0.4438, "high": 0.4455, "low": 0.442, "close": 0.445, "volume": 221422.6, "close_time": 1759132799999, "quote_volume": 98342.63986, "trades": 1189, "taker_buy_base": 120085.1, "taker_buy_quote": 53310.06767 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.4451, "high": 0.4472, "low": 0.4441, "close": 0.4464, "volume": 230731.1, "close_time": 1759136399999, "quote_volume": 102760.72021, "trades": 1257, "taker_buy_base": 132820.1, "taker_buy_quote": 59164.41274 }, { "timestamp": 1759136400000, "datetime": "2025-09-29T09:00:00", "open": 0.4462, "high": 0.448, "low": 0.4428, "close": 0.4437, "volume": 197410.3, "close_time": 1759139999999, "quote_volume": 87913.62101, "trades": 1064, "taker_buy_base": 101960.1, "taker_buy_quote": 45405.34966 }, { "timestamp": 1759140000000, "datetime": "2025-09-29T10:00:00", "open": 0.4436, "high": 0.4449, "low": 0.4401, "close": 0.4404, "volume": 163445.5, "close_time": 1759143599999, "quote_volume": 72477.42235, "trades": 991, "taker_buy_base": 75352.5, "taker_buy_quote": 33437.53397 }, { "timestamp": 1759143600000, "datetime": "2025-09-29T11:00:00", "open": 0.4403, "high": 0.4404, "low": 0.4366, "close": 0.4399, "volume": 417759.7, "close_time": 1759147199999, "quote_volume": 183116.91952, "trades": 1658, "taker_buy_base": 179582.9, "taker_buy_quote": 78792.13186 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.4397, "high": 0.442, "low": 0.4342, "close": 0.4346, "volume": 236893.0, "close_time": 1759150799999, "quote_volume": 103677.19114, "trades": 1566, "taker_buy_base": 127285.3, "taker_buy_quote": 55750.34246 }, { "timestamp": 1759150800000, "datetime": "2025-09-29T13:00:00", "open": 0.4345, "high": 0.4444, "low": 0.4323, "close": 0.4425, "volume": 653876.7, "close_time": 1759154399999, "quote_volume": 287026.06156, "trades": 3349, "taker_buy_base": 337960.0, "taker_buy_quote": 148204.42272 }, { "timestamp": 1759154400000, "datetime": "2025-09-29T14:00:00", "open": 0.4427, "high": 0.4515, "low": 0.4423, "close": 0.4505, "volume": 816251.5, "close_time": 1759157999999, "quote_volume": 365513.77415, "trades": 3165, "taker_buy_base": 446348.1, "taker_buy_quote": 199855.47857 }, { "timestamp": 1759158000000, "datetime": "2025-09-29T15:00:00", "open": 0.4505, "high": 0.4527, "low": 0.4442, "close": 0.445, "volume": 462864.8, "close_time": 1759161599999, "quote_volume": 207414.1304, "trades": 2507, "taker_buy_base": 247310.5, "taker_buy_quote": 110900.76123 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.445, "high": 0.4479, "low": 0.4402, "close": 0.4406, "volume": 182951.1, "close_time": 1759165199999, "quote_volume": 81366.92002, "trades": 1569, "taker_buy_base": 89083.4, "taker_buy_quote": 39650.13926 }, { "timestamp": 1759165200000, "datetime": "2025-09-29T17:00:00", "open": 0.4406, "high": 0.4435, "low": 0.4378, "close": 0.4429, "volume": 327394.9, "close_time": 1759168799999, "quote_volume": 144082.95457, "trades": 1939, "taker_buy_base": 177806.9, "taker_buy_quote": 78249.60375 }, { "timestamp": 1759168800000, "datetime": "2025-09-29T18:00:00", "open": 0.4428, "high": 0.4428, "low": 0.439, "close": 0.4405, "volume": 157679.0, "close_time": 1759172399999, "quote_volume": 69421.45509, "trades": 1088, "taker_buy_base": 69899.4, "taker_buy_quote": 30772.80412 }, { "timestamp": 1759172400000, "datetime": "2025-09-29T19:00:00", "open": 0.4406, "high": 0.4447, "low": 0.4398, "close": 0.4441, "volume": 262950.0, "close_time": 1759175999999, "quote_volume": 116240.35751, "trades": 1390, "taker_buy_base": 134803.0, "taker_buy_quote": 59610.91088 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.444, "high": 0.4494, "low": 0.4438, "close": 0.4491, "volume": 285303.9, "close_time": 1759179599999, "quote_volume": 127602.79183, "trades": 1840, "taker_buy_base": 147082.3, "taker_buy_quote": 65802.89508 }, { "timestamp": 1759179600000, "datetime": "2025-09-29T21:00:00", "open": 0.4491, "high": 0.4494, "low": 0.4462, "close": 0.4464, "volume": 168200.9, "close_time": 1759183199999, "quote_volume": 75387.89933, "trades": 752, "taker_buy_base": 67353.8, "taker_buy_quote": 30197.67005 }, { "timestamp": 1759183200000, "datetime": "2025-09-29T22:00:00", "open": 0.4463, "high": 0.4466, "low": 0.4424, "close": 0.4427, "volume": 180768.9, "close_time": 1759186799999, "quote_volume": 80203.4929, "trades": 861, "taker_buy_base": 80786.9, "taker_buy_quote": 35844.74276 }, { "timestamp": 1759186800000, "datetime": "2025-09-29T23:00:00", "open": 0.4428, "high": 0.4436, "low": 0.4387, "close": 0.4393, "volume": 353360.4, "close_time": 1759190399999, "quote_volume": 155678.18939, "trades": 1303, "taker_buy_base": 201619.8, "taker_buy_quote": 88836.70228 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4394, "high": 0.4409, "low": 0.4337, "close": 0.4339, "volume": 726295.8, "close_time": 1759193999999, "quote_volume": 316977.2834, "trades": 2759, "taker_buy_base": 326591.1, "taker_buy_quote": 142446.28408 }, { "timestamp": 1759194000000, "datetime": "2025-09-30T01:00:00", "open": 0.4339, "high": 0.4384, "low": 0.4312, "close": 0.4342, "volume": 543173.4, "close_time": 1759197599999, "quote_volume": 236156.871, "trades": 2289, "taker_buy_base": 329241.7, "taker_buy_quote": 143216.48783 }, { "timestamp": 1759197600000, "datetime": "2025-09-30T02:00:00", "open": 0.4343, "high": 0.435, "low": 0.4323, "close": 0.4325, "volume": 204908.6, "close_time": 1759201199999, "quote_volume": 88920.31686, "trades": 994, "taker_buy_base": 82994.1, "taker_buy_quote": 36019.67337 }, { "timestamp": 1759201200000, "datetime": "2025-09-30T03:00:00", "open": 0.4325, "high": 0.436, "low": 0.4321, "close": 0.4327, "volume": 223455.5, "close_time": 1759204799999, "quote_volume": 97032.45498, "trades": 1158, "taker_buy_base": 134043.5, "taker_buy_quote": 58248.76606 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.4328, "high": 0.4354, "low": 0.4325, "close": 0.4329, "volume": 174765.4, "close_time": 1759208399999, "quote_volume": 75855.88167, "trades": 900, "taker_buy_base": 88582.3, "taker_buy_quote": 38446.23021 }, { "timestamp": 1759208400000, "datetime": "2025-09-30T05:00:00", "open": 0.433, "high": 0.4361, "low": 0.4325, "close": 0.4334, "volume": 443523.7, "close_time": 1759211999999, "quote_volume": 192607.99334, "trades": 1460, "taker_buy_base": 188951.6, "taker_buy_quote": 82073.53355 }, { "timestamp": 1759212000000, "datetime": "2025-09-30T06:00:00", "open": 0.4333, "high": 0.4342, "low": 0.429, "close": 0.4297, "volume": 3123169.8, "close_time": 1759215599999, "quote_volume": 1348830.58758, "trades": 4277, "taker_buy_base": 2358737.8, "taker_buy_quote": 1018834.7252 }, { "timestamp": 1759215600000, "datetime": "2025-09-30T07:00:00", "open": 0.4297, "high": 0.4326, "low": 0.4275, "close": 0.4296, "volume": 1522483.2, "close_time": 1759219199999, "quote_volume": 654196.12535, "trades": 2834, "taker_buy_base": 1093051.2, "taker_buy_quote": 469606.03032 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.4297, "high": 0.4306, "low": 0.4267, "close": 0.4276, "volume": 345188.7, "close_time": 1759222799999, "quote_volume": 147778.59903, "trades": 1532, "taker_buy_base": 126063.8, "taker_buy_quote": 53979.596 }, { "timestamp": 1759222800000, "datetime": "2025-09-30T09:00:00", "open": 0.4275, "high": 0.4286, "low": 0.425, "close": 0.4256, "volume": 330641.0, "close_time": 1759226399999, "quote_volume": 141170.22031, "trades": 1499, "taker_buy_base": 117866.7, "taker_buy_quote": 50310.47097 }, { "timestamp": 1759226400000, "datetime": "2025-09-30T10:00:00", "open": 0.4255, "high": 0.4284, "low": 0.4242, "close": 0.4274, "volume": 1391656.7, "close_time": 1759229999999, "quote_volume": 592356.75286, "trades": 2281, "taker_buy_base": 943394.9, "taker_buy_quote": 401159.92008 }, { "timestamp": 1759230000000, "datetime": "2025-09-30T11:00:00", "open": 0.4275, "high": 0.432, "low": 0.4262, "close": 0.4316, "volume": 960905.8, "close_time": 1759233599999, "quote_volume": 412407.19546, "trades": 1803, "taker_buy_base": 304688.4, "taker_buy_quote": 130934.43731 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.4314, "high": 0.4314, "low": 0.426, "close": 0.4263, "volume": 665871.7, "close_time": 1759237199999, "quote_volume": 285418.65249, "trades": 2759, "taker_buy_base": 220853.4, "taker_buy_quote": 94516.16165 }, { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 0.4264, "high": 0.4276, "low": 0.4176, "close": 0.4234, "volume": 2390302.9, "close_time": 1759240799999, "quote_volume": 1010601.82372, "trades": 7999, "taker_buy_base": 876874.5, "taker_buy_quote": 370529.77552 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 0.4234, "high": 0.4246, "low": 0.4188, "close": 0.4245, "volume": 1027788.3, "close_time": 1759244399999, "quote_volume": 433761.47046, "trades": 4729, "taker_buy_base": 560789.2, "taker_buy_quote": 236802.92893 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 0.4242, "high": 0.4245, "low": 0.414, "close": 0.4184, "volume": 1284869.5, "close_time": 1759247999999, "quote_volume": 536883.01816, "trades": 4902, "taker_buy_base": 777195.8, "taker_buy_quote": 324760.11137 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.4182, "high": 0.4182, "low": 0.4137, "close": 0.4162, "volume": 433931.9, "close_time": 1759251599999, "quote_volume": 180449.50747, "trades": 2402, "taker_buy_base": 178583.7, "taker_buy_quote": 74290.19645 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 0.4161, "high": 0.4214, "low": 0.4157, "close": 0.4179, "volume": 575577.8, "close_time": 1759255199999, "quote_volume": 240667.6638, "trades": 3725, "taker_buy_base": 305201.6, "taker_buy_quote": 127716.76252 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 0.418, "high": 0.4243, "low": 0.4171, "close": 0.4242, "volume": 1706040.3, "close_time": 1759258799999, "quote_volume": 717635.09868, "trades": 3657, "taker_buy_base": 732819.2, "taker_buy_quote": 308352.75064 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 0.424, "high": 0.432, "low": 0.4236, "close": 0.4306, "volume": 819866.7, "close_time": 1759262399999, "quote_volume": 351603.13334, "trades": 2832, "taker_buy_base": 290792.6, "taker_buy_quote": 124573.97465 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.4304, "high": 0.4358, "low": 0.4294, "close": 0.4348, "volume": 279652.0, "close_time": 1759265999999, "quote_volume": 120690.25438, "trades": 1263, "taker_buy_base": 164512.6, "taker_buy_quote": 70992.97112 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 0.4349, "high": 0.4366, "low": 0.4308, "close": 0.4311, "volume": 478478.6, "close_time": 1759269599999, "quote_volume": 207455.67257, "trades": 1356, "taker_buy_base": 241795.8, "taker_buy_quote": 104877.99286 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 0.431, "high": 0.4341, "low": 0.4266, "close": 0.4271, "volume": 590950.6, "close_time": 1759273199999, "quote_volume": 254096.29095, "trades": 2211, "taker_buy_base": 366222.3, "taker_buy_quote": 157365.0417 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 0.4271, "high": 0.4292, "low": 0.4255, "close": 0.4285, "volume": 376606.0, "close_time": 1759276799999, "quote_volume": 160778.87314, "trades": 1513, "taker_buy_base": 195559.2, "taker_buy_quote": 83518.75123 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4286, "high": 0.4308, "low": 0.4259, "close": 0.4286, "volume": 159768.9, "close_time": 1759280399999, "quote_volume": 68357.35211, "trades": 904, "taker_buy_base": 80090.6, "taker_buy_quote": 34273.26894 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 0.4287, "high": 0.4336, "low": 0.4275, "close": 0.4336, "volume": 328829.7, "close_time": 1759283999999, "quote_volume": 141648.99108, "trades": 1455, "taker_buy_base": 181771.4, "taker_buy_quote": 78266.97235 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 0.4335, "high": 0.434, "low": 0.432, "close": 0.4327, "volume": 211403.7, "close_time": 1759287599999, "quote_volume": 91542.03498, "trades": 1050, "taker_buy_base": 98952.6, "taker_buy_quote": 42870.56516 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 0.4326, "high": 0.4334, "low": 0.4283, "close": 0.4283, "volume": 216690.7, "close_time": 1759291199999, "quote_volume": 93495.97126, "trades": 1101, "taker_buy_base": 109962.0, "taker_buy_quote": 47486.68979 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.4282, "high": 0.4327, "low": 0.4279, "close": 0.4297, "volume": 238046.2, "close_time": 1759294799999, "quote_volume": 102673.28621, "trades": 1335, "taker_buy_base": 77829.8, "taker_buy_quote": 33566.6916 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 0.4299, "high": 0.4338, "low": 0.4299, "close": 0.4313, "volume": 158663.9, "close_time": 1759298399999, "quote_volume": 68527.731, "trades": 987, "taker_buy_base": 89570.9, "taker_buy_quote": 38667.8375 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 0.4314, "high": 0.4327, "low": 0.429, "close": 0.4297, "volume": 224895.4, "close_time": 1759301999999, "quote_volume": 96932.9177, "trades": 1306, "taker_buy_base": 109384.8, "taker_buy_quote": 47177.06262 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 0.4296, "high": 0.4346, "low": 0.4295, "close": 0.4331, "volume": 247963.0, "close_time": 1759305599999, "quote_volume": 107335.47418, "trades": 1359, "taker_buy_base": 134720.8, "taker_buy_quote": 58318.9483 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.433, "high": 0.4499, "low": 0.4326, "close": 0.4492, "volume": 1307621.6, "close_time": 1759309199999, "quote_volume": 581146.9168, "trades": 5511, "taker_buy_base": 684220.4, "taker_buy_quote": 303897.92017 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 0.4493, "high": 0.4543, "low": 0.4493, "close": 0.4535, "volume": 1045880.9, "close_time": 1759312799999, "quote_volume": 472957.9944, "trades": 3267, "taker_buy_base": 540973.0, "taker_buy_quote": 244678.96215 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 0.4533, "high": 0.454, "low": 0.4481, "close": 0.449, "volume": 394017.4, "close_time": 1759316399999, "quote_volume": 177401.15819, "trades": 1783, "taker_buy_base": 183682.8, "taker_buy_quote": 82709.22445 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 0.4492, "high": 0.4511, "low": 0.4492, "close": 0.4506, "volume": 475363.0, "close_time": 1759319999999, "quote_volume": 213950.92039, "trades": 1611, "taker_buy_base": 222594.6, "taker_buy_quote": 100217.70479 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.4508, "high": 0.4548, "low": 0.4498, "close": 0.4522, "volume": 1222929.2, "close_time": 1759323599999, "quote_volume": 553124.70996, "trades": 3106, "taker_buy_base": 533343.5, "taker_buy_quote": 241541.21943 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 0.4522, "high": 0.4606, "low": 0.452, "close": 0.4602, "volume": 1115277.1, "close_time": 1759327199999, "quote_volume": 510651.77683, "trades": 4415, "taker_buy_base": 619326.8, "taker_buy_quote": 283443.70482 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 0.46, "high": 0.4619, "low": 0.4567, "close": 0.4593, "volume": 474303.6, "close_time": 1759330799999, "quote_volume": 217997.35361, "trades": 3189, "taker_buy_base": 222446.0, "taker_buy_quote": 102252.23405 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 0.4594, "high": 0.4652, "low": 0.4573, "close": 0.4601, "volume": 1032779.0, "close_time": 1759334399999, "quote_volume": 476079.41728, "trades": 3705, "taker_buy_base": 590253.4, "taker_buy_quote": 272074.16372 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.4602, "high": 0.4637, "low": 0.4573, "close": 0.4584, "volume": 581294.6, "close_time": 1759337999999, "quote_volume": 267814.56546, "trades": 2478, "taker_buy_base": 279213.2, "taker_buy_quote": 128540.8814 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 0.4583, "high": 0.4596, "low": 0.4552, "close": 0.4555, "volume": 445563.6, "close_time": 1759341599999, "quote_volume": 203589.45065, "trades": 1568, "taker_buy_base": 255606.5, "taker_buy_quote": 116851.48586 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 0.4554, "high": 0.4622, "low": 0.4554, "close": 0.4614, "volume": 277844.0, "close_time": 1759345199999, "quote_volume": 127539.13132, "trades": 1101, "taker_buy_base": 147865.5, "taker_buy_quote": 67891.92014 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 0.4611, "high": 0.463, "low": 0.4605, "close": 0.4619, "volume": 198377.6, "close_time": 1759348799999, "quote_volume": 91673.03329, "trades": 1235, "taker_buy_base": 128820.9, "taker_buy_quote": 59532.14855 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.4618, "high": 0.4621, "low": 0.4593, "close": 0.4606, "volume": 284786.8, "close_time": 1759352399999, "quote_volume": 131206.87048, "trades": 1486, "taker_buy_base": 119741.0, "taker_buy_quote": 55178.46242 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 0.4607, "high": 0.4607, "low": 0.4576, "close": 0.459, "volume": 286002.2, "close_time": 1759355999999, "quote_volume": 131236.37032, "trades": 864, "taker_buy_base": 126970.7, "taker_buy_quote": 58251.99946 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 0.4589, "high": 0.4607, "low": 0.4582, "close": 0.4591, "volume": 153938.3, "close_time": 1759359599999, "quote_volume": 70758.22795, "trades": 784, "taker_buy_base": 101370.7, "taker_buy_quote": 46594.99015 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 0.4591, "high": 0.4634, "low": 0.4585, "close": 0.4629, "volume": 664861.5, "close_time": 1759363199999, "quote_volume": 306617.12935, "trades": 1525, "taker_buy_base": 456123.9, "taker_buy_quote": 210353.65877 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.463, "high": 0.4643, "low": 0.4606, "close": 0.4611, "volume": 360604.6, "close_time": 1759366799999, "quote_volume": 166801.44501, "trades": 1788, "taker_buy_base": 183331.9, "taker_buy_quote": 84796.71572 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 0.4612, "high": 0.4676, "low": 0.4602, "close": 0.4673, "volume": 248895.9, "close_time": 1759370399999, "quote_volume": 115096.09883, "trades": 1240, "taker_buy_base": 109750.7, "taker_buy_quote": 50731.94292 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 0.4674, "high": 0.468, "low": 0.4642, "close": 0.4656, "volume": 307967.3, "close_time": 1759373999999, "quote_volume": 143476.28486, "trades": 1616, "taker_buy_base": 134106.7, "taker_buy_quote": 62496.34238 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 0.4657, "high": 0.4679, "low": 0.4648, "close": 0.4664, "volume": 586079.0, "close_time": 1759377599999, "quote_volume": 273429.27986, "trades": 2003, "taker_buy_base": 292077.9, "taker_buy_quote": 136269.21004 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.4664, "high": 0.4686, "low": 0.4633, "close": 0.4664, "volume": 465389.5, "close_time": 1759381199999, "quote_volume": 216542.98662, "trades": 1719, "taker_buy_base": 213836.2, "taker_buy_quote": 99502.34131 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 0.4664, "high": 0.4698, "low": 0.4662, "close": 0.4663, "volume": 325993.4, "close_time": 1759384799999, "quote_volume": 152446.08673, "trades": 1511, "taker_buy_base": 209298.3, "taker_buy_quote": 97898.89694 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 0.4664, "high": 0.4705, "low": 0.4664, "close": 0.47, "volume": 755463.9, "close_time": 1759388399999, "quote_volume": 354057.95693, "trades": 2681, "taker_buy_base": 412698.2, "taker_buy_quote": 193344.63172 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 0.4699, "high": 0.4709, "low": 0.4668, "close": 0.4681, "volume": 1689733.5, "close_time": 1759391999999, "quote_volume": 792469.6376, "trades": 4706, "taker_buy_base": 966923.8, "taker_buy_quote": 453562.48318 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.468, "high": 0.4708, "low": 0.4675, "close": 0.4699, "volume": 237644.8, "close_time": 1759395599999, "quote_volume": 111475.66319, "trades": 1076, "taker_buy_base": 101572.5, "taker_buy_quote": 47666.92131 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 0.4699, "high": 0.4707, "low": 0.468, "close": 0.4692, "volume": 201048.4, "close_time": 1759399199999, "quote_volume": 94354.97408, "trades": 1149, "taker_buy_base": 105978.4, "taker_buy_quote": 49744.79292 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 0.4693, "high": 0.4696, "low": 0.4657, "close": 0.4673, "volume": 179479.1, "close_time": 1759402799999, "quote_volume": 83868.61257, "trades": 928, "taker_buy_base": 70263.4, "taker_buy_quote": 32832.30405 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 0.4673, "high": 0.4699, "low": 0.4665, "close": 0.4676, "volume": 225069.6, "close_time": 1759406399999, "quote_volume": 105374.82079, "trades": 901, "taker_buy_base": 97793.5, "taker_buy_quote": 45816.63102 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.4676, "high": 0.4704, "low": 0.4666, "close": 0.4693, "volume": 291832.5, "close_time": 1759409999999, "quote_volume": 136934.2882, "trades": 1346, "taker_buy_base": 154760.3, "taker_buy_quote": 72632.85503 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 0.4696, "high": 0.4702, "low": 0.4625, "close": 0.4649, "volume": 635162.5, "close_time": 1759413599999, "quote_volume": 295961.89921, "trades": 2433, "taker_buy_base": 317655.1, "taker_buy_quote": 148047.99597 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 0.4648, "high": 0.4653, "low": 0.4546, "close": 0.4564, "volume": 910216.4, "close_time": 1759417199999, "quote_volume": 417751.99802, "trades": 3230, "taker_buy_base": 336779.7, "taker_buy_quote": 154741.54796 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 0.4565, "high": 0.4633, "low": 0.4532, "close": 0.4632, "volume": 336489.0, "close_time": 1759420799999, "quote_volume": 154213.10628, "trades": 2071, "taker_buy_base": 179502.1, "taker_buy_quote": 82325.47543 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.4633, "high": 0.4678, "low": 0.4615, "close": 0.4642, "volume": 405150.7, "close_time": 1759424399999, "quote_volume": 188187.09675, "trades": 2366, "taker_buy_base": 179663.3, "taker_buy_quote": 83456.1905 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 0.4643, "high": 0.4704, "low": 0.4633, "close": 0.4699, "volume": 679412.3, "close_time": 1759427999999, "quote_volume": 318053.26514, "trades": 2103, "taker_buy_base": 458217.8, "taker_buy_quote": 214478.51958 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 0.4698, "high": 0.4727, "low": 0.4697, "close": 0.472, "volume": 598831.1, "close_time": 1759431599999, "quote_volume": 282107.7524, "trades": 2149, "taker_buy_base": 273790.5, "taker_buy_quote": 128999.69029 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 0.472, "high": 0.4754, "low": 0.471, "close": 0.4712, "volume": 946951.5, "close_time": 1759435199999, "quote_volume": 448005.88852, "trades": 2484, "taker_buy_base": 384205.2, "taker_buy_quote": 181970.81693 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.4712, "high": 0.4717, "low": 0.4675, "close": 0.4717, "volume": 290585.4, "close_time": 1759438799999, "quote_volume": 136413.11183, "trades": 1245, "taker_buy_base": 101539.5, "taker_buy_quote": 47710.68324 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 0.4716, "high": 0.4755, "low": 0.471, "close": 0.4712, "volume": 269060.5, "close_time": 1759442399999, "quote_volume": 127183.56563, "trades": 930, "taker_buy_base": 122909.0, "taker_buy_quote": 58085.15711 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 0.4713, "high": 0.4737, "low": 0.4692, "close": 0.4705, "volume": 346694.1, "close_time": 1759445999999, "quote_volume": 163194.92928, "trades": 1339, "taker_buy_base": 143286.4, "taker_buy_quote": 67442.3666 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 0.4705, "high": 0.474, "low": 0.4703, "close": 0.4731, "volume": 397035.3, "close_time": 1759449599999, "quote_volume": 187434.70695, "trades": 1426, "taker_buy_base": 240037.5, "taker_buy_quote": 113316.23588 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.4731, "high": 0.4733, "low": 0.4655, "close": 0.4663, "volume": 214414.9, "close_time": 1759453199999, "quote_volume": 100435.08291, "trades": 1287, "taker_buy_base": 111635.1, "taker_buy_quote": 52335.97801 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 0.4663, "high": 0.4674, "low": 0.4612, "close": 0.4618, "volume": 412251.0, "close_time": 1759456799999, "quote_volume": 191118.6752, "trades": 1632, "taker_buy_base": 161108.5, "taker_buy_quote": 74734.29323 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 0.4617, "high": 0.4661, "low": 0.4616, "close": 0.4658, "volume": 409390.8, "close_time": 1759460399999, "quote_volume": 190099.99129, "trades": 1602, "taker_buy_base": 196561.5, "taker_buy_quote": 91271.22703 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 0.4659, "high": 0.4706, "low": 0.4642, "close": 0.4647, "volume": 624433.5, "close_time": 1759463999999, "quote_volume": 292338.15806, "trades": 2356, "taker_buy_base": 247927.8, "taker_buy_quote": 116104.42838 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.4647, "high": 0.4688, "low": 0.4639, "close": 0.4661, "volume": 266999.2, "close_time": 1759467599999, "quote_volume": 124289.06005, "trades": 1493, "taker_buy_base": 137798.2, "taker_buy_quote": 64189.78427 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 0.466, "high": 0.4663, "low": 0.4618, "close": 0.4638, "volume": 234405.2, "close_time": 1759471199999, "quote_volume": 108783.81246, "trades": 1135, "taker_buy_base": 119400.0, "taker_buy_quote": 55412.84251 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 0.4638, "high": 0.4657, "low": 0.4588, "close": 0.4615, "volume": 395206.4, "close_time": 1759474799999, "quote_volume": 182564.91839, "trades": 1883, "taker_buy_base": 114427.9, "taker_buy_quote": 52860.01678 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 0.4616, "high": 0.4618, "low": 0.4589, "close": 0.4614, "volume": 306083.3, "close_time": 1759478399999, "quote_volume": 140972.73867, "trades": 1548, "taker_buy_base": 130003.5, "taker_buy_quote": 59872.90974 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.4615, "high": 0.4633, "low": 0.4579, "close": 0.4629, "volume": 470513.2, "close_time": 1759481999999, "quote_volume": 216526.55088, "trades": 1926, "taker_buy_base": 198542.7, "taker_buy_quote": 91578.32147 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.4628, "high": 0.4636, "low": 0.4604, "close": 0.4626, "volume": 291274.4, "close_time": 1759485599999, "quote_volume": 134611.10806, "trades": 1684, "taker_buy_base": 174145.5, "taker_buy_quote": 80495.05959 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.4626, "high": 0.4626, "low": 0.4608, "close": 0.4611, "volume": 181949.2, "close_time": 1759489199999, "quote_volume": 83968.48648, "trades": 1144, "taker_buy_base": 91995.3, "taker_buy_quote": 42461.89675 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.4611, "high": 0.4611, "low": 0.4582, "close": 0.4598, "volume": 254049.8, "close_time": 1759492799999, "quote_volume": 116714.72875, "trades": 1374, "taker_buy_base": 130455.3, "taker_buy_quote": 59954.98852 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.4599, "high": 0.4621, "low": 0.459, "close": 0.4609, "volume": 204759.7, "close_time": 1759496399999, "quote_volume": 94309.06447, "trades": 1055, "taker_buy_base": 86490.4, "taker_buy_quote": 39859.98747 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.4608, "high": 0.4656, "low": 0.4569, "close": 0.463, "volume": 397354.1, "close_time": 1759499999999, "quote_volume": 183636.76011, "trades": 2284, "taker_buy_base": 166330.4, "taker_buy_quote": 76932.34149 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.4628, "high": 0.4666, "low": 0.4567, "close": 0.4648, "volume": 827994.6, "close_time": 1759503599999, "quote_volume": 382180.29818, "trades": 3183, "taker_buy_base": 332910.8, "taker_buy_quote": 153619.42064 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.4647, "high": 0.4735, "low": 0.4629, "close": 0.4732, "volume": 514567.5, "close_time": 1759507199999, "quote_volume": 241602.15985, "trades": 2580, "taker_buy_base": 248400.0, "taker_buy_quote": 116644.08918 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.4732, "high": 0.4818, "low": 0.4729, "close": 0.4739, "volume": 1455794.1, "close_time": 1759510799999, "quote_volume": 694410.82773, "trades": 5493, "taker_buy_base": 596960.2, "taker_buy_quote": 284808.45607 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.4737, "high": 0.4739, "low": 0.4639, "close": 0.4649, "volume": 1637677.9, "close_time": 1759514399999, "quote_volume": 766780.35409, "trades": 7405, "taker_buy_base": 763160.5, "taker_buy_quote": 357311.4168 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.465, "high": 0.4717, "low": 0.4629, "close": 0.4712, "volume": 449187.7, "close_time": 1759517999999, "quote_volume": 210245.42709, "trades": 2376, "taker_buy_base": 262345.8, "taker_buy_quote": 122804.30097 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.4713, "high": 0.4749, "low": 0.47, "close": 0.4716, "volume": 260574.6, "close_time": 1759521599999, "quote_volume": 123159.20775, "trades": 1707, "taker_buy_base": 127278.6, "taker_buy_quote": 60162.64059 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.4717, "high": 0.4721, "low": 0.4686, "close": 0.4691, "volume": 398890.6, "close_time": 1759525199999, "quote_volume": 187565.73025, "trades": 1642, "taker_buy_base": 200361.0, "taker_buy_quote": 94230.42489 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.4692, "high": 0.4717, "low": 0.4685, "close": 0.47, "volume": 149984.4, "close_time": 1759528799999, "quote_volume": 70498.49298, "trades": 758, "taker_buy_base": 69132.1, "taker_buy_quote": 32498.80725 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.47, "high": 0.4725, "low": 0.4695, "close": 0.4707, "volume": 267174.6, "close_time": 1759532399999, "quote_volume": 125795.59864, "trades": 1179, "taker_buy_base": 125421.8, "taker_buy_quote": 59068.2214 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.4708, "high": 0.4708, "low": 0.4674, "close": 0.4681, "volume": 201394.3, "close_time": 1759535999999, "quote_volume": 94421.71374, "trades": 1232, "taker_buy_base": 95265.8, "taker_buy_quote": 44668.2933 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.4684, "high": 0.4701, "low": 0.465, "close": 0.466, "volume": 194235.7, "close_time": 1759539599999, "quote_volume": 90735.48427, "trades": 1137, "taker_buy_base": 79299.5, "taker_buy_quote": 37043.84599 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.466, "high": 0.4661, "low": 0.4598, "close": 0.4616, "volume": 336451.0, "close_time": 1759543199999, "quote_volume": 155661.58294, "trades": 1276, "taker_buy_base": 106747.1, "taker_buy_quote": 49364.98177 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.4615, "high": 0.4639, "low": 0.4586, "close": 0.4613, "volume": 408883.3, "close_time": 1759546799999, "quote_volume": 188484.6212, "trades": 1247, "taker_buy_base": 239964.3, "taker_buy_quote": 110649.25962 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.4612, "high": 0.4618, "low": 0.4575, "close": 0.4608, "volume": 244459.0, "close_time": 1759550399999, "quote_volume": 112291.54736, "trades": 1087, "taker_buy_base": 113451.4, "taker_buy_quote": 52103.57755 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.4606, "high": 0.4623, "low": 0.4589, "close": 0.4609, "volume": 128378.6, "close_time": 1759553999999, "quote_volume": 59115.56418, "trades": 791, "taker_buy_base": 71960.5, "taker_buy_quote": 33148.57422 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.461, "high": 0.4631, "low": 0.4606, "close": 0.463, "volume": 183131.5, "close_time": 1759557599999, "quote_volume": 84541.1523, "trades": 873, "taker_buy_base": 61939.8, "taker_buy_quote": 28606.3179 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.463, "high": 0.4669, "low": 0.4628, "close": 0.4659, "volume": 227215.9, "close_time": 1759561199999, "quote_volume": 105635.34417, "trades": 1136, "taker_buy_base": 153836.7, "taker_buy_quote": 71508.95087 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.4658, "high": 0.4662, "low": 0.4628, "close": 0.4641, "volume": 175486.5, "close_time": 1759564799999, "quote_volume": 81510.33169, "trades": 918, "taker_buy_base": 104289.1, "taker_buy_quote": 48443.03594 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.4641, "high": 0.4648, "low": 0.4585, "close": 0.4599, "volume": 284998.0, "close_time": 1759568399999, "quote_volume": 131406.83557, "trades": 1236, "taker_buy_base": 115843.3, "taker_buy_quote": 53425.58159 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.4598, "high": 0.4607, "low": 0.4564, "close": 0.4569, "volume": 241029.0, "close_time": 1759571999999, "quote_volume": 110603.06083, "trades": 1150, "taker_buy_base": 120057.5, "taker_buy_quote": 55134.19507 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.4569, "high": 0.4594, "low": 0.4538, "close": 0.455, "volume": 426569.0, "close_time": 1759575599999, "quote_volume": 194485.69906, "trades": 1691, "taker_buy_base": 116547.1, "taker_buy_quote": 53154.67767 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.4549, "high": 0.4572, "low": 0.454, "close": 0.4563, "volume": 150135.6, "close_time": 1759579199999, "quote_volume": 68439.41089, "trades": 1127, "taker_buy_base": 72757.5, "taker_buy_quote": 33160.18662 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.4562, "high": 0.4577, "low": 0.4542, "close": 0.4546, "volume": 249406.5, "close_time": 1759582799999, "quote_volume": 113787.69546, "trades": 1488, "taker_buy_base": 97363.3, "taker_buy_quote": 44428.49573 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.4545, "high": 0.4606, "low": 0.4542, "close": 0.4576, "volume": 195791.3, "close_time": 1759586399999, "quote_volume": 89865.29716, "trades": 1104, "taker_buy_base": 127616.6, "taker_buy_quote": 58613.77768 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.4576, "high": 0.4594, "low": 0.4514, "close": 0.4515, "volume": 356801.5, "close_time": 1759589999999, "quote_volume": 162864.05062, "trades": 1535, "taker_buy_base": 212505.2, "taker_buy_quote": 97126.09443 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.4514, "high": 0.4533, "low": 0.4457, "close": 0.4469, "volume": 744480.5, "close_time": 1759593599999, "quote_volume": 334052.86052, "trades": 2949, "taker_buy_base": 399333.7, "taker_buy_quote": 179001.19747 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.4467, "high": 0.4497, "low": 0.444, "close": 0.4495, "volume": 323291.4, "close_time": 1759597199999, "quote_volume": 144640.22479, "trades": 2184, "taker_buy_base": 136298.0, "taker_buy_quote": 61012.98728 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.4496, "high": 0.4524, "low": 0.449, "close": 0.4515, "volume": 336222.4, "close_time": 1759600799999, "quote_volume": 151562.76881, "trades": 1021, "taker_buy_base": 117054.6, "taker_buy_quote": 52776.53298 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.4516, "high": 0.4525, "low": 0.4509, "close": 0.4514, "volume": 249499.8, "close_time": 1759604399999, "quote_volume": 112738.38755, "trades": 941, "taker_buy_base": 101175.6, "taker_buy_quote": 45725.13727 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.4515, "high": 0.454, "low": 0.4515, "close": 0.4536, "volume": 191755.5, "close_time": 1759607999999, "quote_volume": 86893.2308, "trades": 777, "taker_buy_base": 117540.0, "taker_buy_quote": 53279.54032 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.4536, "high": 0.4555, "low": 0.4535, "close": 0.4538, "volume": 157129.8, "close_time": 1759611599999, "quote_volume": 71401.50023, "trades": 680, "taker_buy_base": 99372.9, "taker_buy_quote": 45156.28135 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.4537, "high": 0.4562, "low": 0.4533, "close": 0.4544, "volume": 148041.9, "close_time": 1759615199999, "quote_volume": 67311.00403, "trades": 488, "taker_buy_base": 83058.6, "taker_buy_quote": 37759.66305 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.4544, "high": 0.4571, "low": 0.4542, "close": 0.4562, "volume": 168771.7, "close_time": 1759618799999, "quote_volume": 76840.69323, "trades": 643, "taker_buy_base": 86361.5, "taker_buy_quote": 39321.42645 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.4562, "high": 0.4564, "low": 0.4544, "close": 0.4554, "volume": 80917.6, "close_time": 1759622399999, "quote_volume": 36865.04572, "trades": 465, "taker_buy_base": 55820.3, "taker_buy_quote": 25437.32955 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.4555, "high": 0.4581, "low": 0.4516, "close": 0.4519, "volume": 216626.6, "close_time": 1759625999999, "quote_volume": 98583.61788, "trades": 1116, "taker_buy_base": 125446.4, "taker_buy_quote": 57086.27352 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.4518, "high": 0.4547, "low": 0.4512, "close": 0.454, "volume": 183516.6, "close_time": 1759629599999, "quote_volume": 83077.48113, "trades": 1001, "taker_buy_base": 96930.0, "taker_buy_quote": 43891.38594 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.454, "high": 0.4629, "low": 0.453, "close": 0.4627, "volume": 539271.2, "close_time": 1759633199999, "quote_volume": 247021.57983, "trades": 3269, "taker_buy_base": 336900.9, "taker_buy_quote": 154370.54638 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.4628, "high": 0.4644, "low": 0.4599, "close": 0.4606, "volume": 329250.6, "close_time": 1759636799999, "quote_volume": 152159.34458, "trades": 1890, "taker_buy_base": 145585.7, "taker_buy_quote": 67344.19968 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.4605, "high": 0.4679, "low": 0.46, "close": 0.4663, "volume": 637384.6, "close_time": 1759640399999, "quote_volume": 295845.79581, "trades": 3289, "taker_buy_base": 338941.1, "taker_buy_quote": 157313.2471 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.4663, "high": 0.4685, "low": 0.464, "close": 0.468, "volume": 551440.7, "close_time": 1759643999999, "quote_volume": 257331.67418, "trades": 2395, "taker_buy_base": 319784.5, "taker_buy_quote": 149293.33855 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.4681, "high": 0.4695, "low": 0.4665, "close": 0.4673, "volume": 302373.0, "close_time": 1759647599999, "quote_volume": 141537.15747, "trades": 1532, "taker_buy_base": 182888.8, "taker_buy_quote": 85614.42909 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.4674, "high": 0.4748, "low": 0.4669, "close": 0.4734, "volume": 718357.6, "close_time": 1759651199999, "quote_volume": 338489.6451, "trades": 2322, "taker_buy_base": 477649.5, "taker_buy_quote": 225071.23027 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.4734, "high": 0.478, "low": 0.4721, "close": 0.4747, "volume": 1222162.8, "close_time": 1759654799999, "quote_volume": 580689.48519, "trades": 4274, "taker_buy_base": 728791.8, "taker_buy_quote": 346338.16071 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.4747, "high": 0.4749, "low": 0.4656, "close": 0.4666, "volume": 766761.2, "close_time": 1759658399999, "quote_volume": 360511.80528, "trades": 4303, "taker_buy_base": 300538.5, "taker_buy_quote": 141161.09462 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.4667, "high": 0.4678, "low": 0.4628, "close": 0.4649, "volume": 730802.4, "close_time": 1759661999999, "quote_volume": 340131.50018, "trades": 2699, "taker_buy_base": 393139.4, "taker_buy_quote": 182997.55213 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.4648, "high": 0.4656, "low": 0.4609, "close": 0.4644, "volume": 387506.5, "close_time": 1759665599999, "quote_volume": 179456.7589, "trades": 1870, "taker_buy_base": 195974.1, "taker_buy_quote": 90794.20177 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.4643, "high": 0.4644, "low": 0.4602, "close": 0.4604, "volume": 332190.0, "close_time": 1759669199999, "quote_volume": 153434.11248, "trades": 1819, "taker_buy_base": 106267.8, "taker_buy_quote": 49109.18105 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.4604, "high": 0.4645, "low": 0.4601, "close": 0.463, "volume": 259539.0, "close_time": 1759672799999, "quote_volume": 120074.47973, "trades": 1418, "taker_buy_base": 126692.4, "taker_buy_quote": 58607.16533 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.4631, "high": 0.4651, "low": 0.4572, "close": 0.4598, "volume": 432908.1, "close_time": 1759676399999, "quote_volume": 199184.56542, "trades": 2117, "taker_buy_base": 215057.2, "taker_buy_quote": 99007.18772 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.4596, "high": 0.4623, "low": 0.4592, "close": 0.4618, "volume": 251487.1, "close_time": 1759679999999, "quote_volume": 115767.77855, "trades": 1242, "taker_buy_base": 90221.2, "taker_buy_quote": 41542.33381 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.4616, "high": 0.4629, "low": 0.4575, "close": 0.4619, "volume": 347343.4, "close_time": 1759683599999, "quote_volume": 160035.82616, "trades": 1686, "taker_buy_base": 190355.8, "taker_buy_quote": 87730.43699 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.462, "high": 0.4633, "low": 0.4546, "close": 0.456, "volume": 354986.5, "close_time": 1759687199999, "quote_volume": 162568.38617, "trades": 1732, "taker_buy_base": 154792.9, "taker_buy_quote": 70990.73481 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.456, "high": 0.457, "low": 0.4527, "close": 0.4553, "volume": 308892.6, "close_time": 1759690799999, "quote_volume": 140408.29433, "trades": 1556, "taker_buy_base": 163202.9, "taker_buy_quote": 74176.39175 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.4553, "high": 0.4553, "low": 0.4491, "close": 0.4495, "volume": 245161.3, "close_time": 1759694399999, "quote_volume": 110673.43872, "trades": 1545, "taker_buy_base": 108043.3, "taker_buy_quote": 48797.22137 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.4494, "high": 0.4542, "low": 0.4479, "close": 0.453, "volume": 457321.0, "close_time": 1759697999999, "quote_volume": 205729.67062, "trades": 1733, "taker_buy_base": 143495.2, "taker_buy_quote": 64734.98694 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.4529, "high": 0.4535, "low": 0.4516, "close": 0.4535, "volume": 107034.9, "close_time": 1759701599999, "quote_volume": 48452.36667, "trades": 467, "taker_buy_base": 66733.6, "taker_buy_quote": 30200.44328 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.4536, "high": 0.4556, "low": 0.4516, "close": 0.4541, "volume": 110025.5, "close_time": 1759705199999, "quote_volume": 49881.83213, "trades": 868, "taker_buy_base": 67018.1, "taker_buy_quote": 30390.99017 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.454, "high": 0.4553, "low": 0.4536, "close": 0.4546, "volume": 119074.6, "close_time": 1759708799999, "quote_volume": 54120.36795, "trades": 734, "taker_buy_base": 42077.4, "taker_buy_quote": 19127.53732 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.4547, "high": 0.4573, "low": 0.4498, "close": 0.4517, "volume": 386456.8, "close_time": 1759712399999, "quote_volume": 175316.50642, "trades": 2525, "taker_buy_base": 199169.7, "taker_buy_quote": 90358.4017 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.4517, "high": 0.4586, "low": 0.4498, "close": 0.4552, "volume": 436354.2, "close_time": 1759715999999, "quote_volume": 198786.26266, "trades": 2310, "taker_buy_base": 249039.5, "taker_buy_quote": 113463.24426 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.455, "high": 0.4588, "low": 0.4517, "close": 0.4567, "volume": 371519.1, "close_time": 1759719599999, "quote_volume": 168956.48048, "trades": 2131, "taker_buy_base": 185878.5, "taker_buy_quote": 84548.96143 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.4566, "high": 0.4585, "low": 0.4552, "close": 0.4568, "volume": 227590.0, "close_time": 1759723199999, "quote_volume": 103899.35961, "trades": 1299, "taker_buy_base": 94603.0, "taker_buy_quote": 43191.53388 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.4568, "high": 0.457, "low": 0.4523, "close": 0.4527, "volume": 182490.2, "close_time": 1759726799999, "quote_volume": 82947.55369, "trades": 1028, "taker_buy_base": 78187.3, "taker_buy_quote": 35518.67706 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.4527, "high": 0.4565, "low": 0.4515, "close": 0.4558, "volume": 355329.5, "close_time": 1759730399999, "quote_volume": 161446.54488, "trades": 1483, "taker_buy_base": 247104.7, "taker_buy_quote": 112259.89476 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.4557, "high": 0.4614, "low": 0.4555, "close": 0.459, "volume": 187347.2, "close_time": 1759733999999, "quote_volume": 85877.43438, "trades": 1380, "taker_buy_base": 94196.5, "taker_buy_quote": 43132.06183 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.459, "high": 0.4604, "low": 0.454, "close": 0.4558, "volume": 206585.6, "close_time": 1759737599999, "quote_volume": 94353.8868, "trades": 1356, "taker_buy_base": 82935.2, "taker_buy_quote": 37892.21337 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.4559, "high": 0.4622, "low": 0.4559, "close": 0.4608, "volume": 848132.1, "close_time": 1759741199999, "quote_volume": 390349.65897, "trades": 2409, "taker_buy_base": 420794.9, "taker_buy_quote": 193608.22092 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.4609, "high": 0.4629, "low": 0.4595, "close": 0.4624, "volume": 190471.2, "close_time": 1759744799999, "quote_volume": 87881.79826, "trades": 1089, "taker_buy_base": 120407.5, "taker_buy_quote": 55582.86614 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.4623, "high": 0.464, "low": 0.4598, "close": 0.4635, "volume": 195398.9, "close_time": 1759748399999, "quote_volume": 90236.11688, "trades": 1174, "taker_buy_base": 94174.4, "taker_buy_quote": 43511.50105 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.4635, "high": 0.4663, "low": 0.4621, "close": 0.4622, "volume": 476697.3, "close_time": 1759751999999, "quote_volume": 220756.52962, "trades": 1464, "taker_buy_base": 317476.5, "taker_buy_quote": 147014.45079 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.4624, "high": 0.4661, "low": 0.4624, "close": 0.4642, "volume": 225497.4, "close_time": 1759755599999, "quote_volume": 104779.60343, "trades": 1303, "taker_buy_base": 81442.8, "taker_buy_quote": 37843.51324 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.4643, "high": 0.4686, "low": 0.463, "close": 0.4685, "volume": 357642.2, "close_time": 1759759199999, "quote_volume": 166505.94689, "trades": 2553, "taker_buy_base": 191645.5, "taker_buy_quote": 89271.43341 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.4685, "high": 0.4706, "low": 0.465, "close": 0.4664, "volume": 660488.8, "close_time": 1759762799999, "quote_volume": 309166.34604, "trades": 2822, "taker_buy_base": 304499.1, "taker_buy_quote": 142515.1101 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.4665, "high": 0.4767, "low": 0.4665, "close": 0.4738, "volume": 1166241.3, "close_time": 1759766399999, "quote_volume": 551990.35041, "trades": 3053, "taker_buy_base": 779338.0, "taker_buy_quote": 369098.64679 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.474, "high": 0.4782, "low": 0.4701, "close": 0.4723, "volume": 1632114.2, "close_time": 1759769999999, "quote_volume": 772537.83226, "trades": 4254, "taker_buy_base": 825979.9, "taker_buy_quote": 391261.914 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.4723, "high": 0.4778, "low": 0.4722, "close": 0.4743, "volume": 784028.8, "close_time": 1759773599999, "quote_volume": 372453.91098, "trades": 2843, "taker_buy_base": 439325.8, "taker_buy_quote": 208646.40813 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.4742, "high": 0.4762, "low": 0.4726, "close": 0.4756, "volume": 353241.8, "close_time": 1759777199999, "quote_volume": 167618.61637, "trades": 1659, "taker_buy_base": 152467.7, "taker_buy_quote": 72377.79504 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.4755, "high": 0.476, "low": 0.4733, "close": 0.4756, "volume": 380246.7, "close_time": 1759780799999, "quote_volume": 180398.12294, "trades": 1502, "taker_buy_base": 164303.0, "taker_buy_quote": 77972.04534 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.4757, "high": 0.4774, "low": 0.4722, "close": 0.4743, "volume": 371160.7, "close_time": 1759784399999, "quote_volume": 176042.81626, "trades": 1544, "taker_buy_base": 156163.0, "taker_buy_quote": 74185.10552 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.4743, "high": 0.4751, "low": 0.4711, "close": 0.4748, "volume": 321943.2, "close_time": 1759787999999, "quote_volume": 152385.85984, "trades": 1121, "taker_buy_base": 142201.9, "taker_buy_quote": 67330.03409 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.475, "high": 0.4765, "low": 0.4731, "close": 0.4744, "volume": 215934.7, "close_time": 1759791599999, "quote_volume": 102515.64667, "trades": 1026, "taker_buy_base": 105528.7, "taker_buy_quote": 50101.61317 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 0.4745, "high": 0.4749, "low": 0.4702, "close": 0.4704, "volume": 229661.8, "close_time": 1759795199999, "quote_volume": 108369.24625, "trades": 1046, "taker_buy_base": 76719.8, "taker_buy_quote": 36182.09315 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4705, "high": 0.4722, "low": 0.4674, "close": 0.4695, "volume": 200495.0, "close_time": 1759798799999, "quote_volume": 94110.43077, "trades": 1236, "taker_buy_base": 101023.4, "taker_buy_quote": 47418.28293 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 0.4694, "high": 0.4712, "low": 0.4664, "close": 0.4682, "volume": 181127.6, "close_time": 1759802399999, "quote_volume": 84794.12791, "trades": 1144, "taker_buy_base": 67222.0, "taker_buy_quote": 31478.24577 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 0.4683, "high": 0.4701, "low": 0.4672, "close": 0.4683, "volume": 124063.4, "close_time": 1759805999999, "quote_volume": 58147.47665, "trades": 823, "taker_buy_base": 42583.8, "taker_buy_quote": 19948.23888 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 0.4682, "high": 0.4718, "low": 0.4678, "close": 0.4711, "volume": 314550.9, "close_time": 1759809599999, "quote_volume": 147886.79508, "trades": 1180, "taker_buy_base": 145682.8, "taker_buy_quote": 68461.08196 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.471, "high": 0.4754, "low": 0.4665, "close": 0.4744, "volume": 351939.4, "close_time": 1759813199999, "quote_volume": 166214.7588, "trades": 1749, "taker_buy_base": 176651.6, "taker_buy_quote": 83487.04134 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 0.4743, "high": 0.4745, "low": 0.47, "close": 0.4709, "volume": 285103.8, "close_time": 1759816799999, "quote_volume": 134557.15365, "trades": 1697, "taker_buy_base": 118039.9, "taker_buy_quote": 55711.95498 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 0.4708, "high": 0.4732, "low": 0.462, "close": 0.4625, "volume": 627133.9, "close_time": 1759820399999, "quote_volume": 292035.94919, "trades": 2603, "taker_buy_base": 200784.5, "taker_buy_quote": 93616.94395 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 0.4624, "high": 0.4651, "low": 0.4605, "close": 0.4615, "volume": 332489.6, "close_time": 1759823999999, "quote_volume": 153861.30726, "trades": 1798, "taker_buy_base": 213323.5, "taker_buy_quote": 98711.40758 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.4615, "high": 0.4623, "low": 0.4562, "close": 0.4613, "volume": 1162162.3, "close_time": 1759827599999, "quote_volume": 532551.07096, "trades": 3331, "taker_buy_base": 517678.4, "taker_buy_quote": 237117.06446 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.4611, "high": 0.4651, "low": 0.4611, "close": 0.4636, "volume": 554008.7, "close_time": 1759831199999, "quote_volume": 257123.44857, "trades": 2128, "taker_buy_base": 354334.0, "taker_buy_quote": 164495.80068 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.4635, "high": 0.4668, "low": 0.4626, "close": 0.4653, "volume": 478866.2, "close_time": 1759834799999, "quote_volume": 222653.99648, "trades": 1575, "taker_buy_base": 358024.1, "taker_buy_quote": 166419.36421 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.4653, "high": 0.468, "low": 0.4643, "close": 0.4676, "volume": 299533.9, "close_time": 1759838399999, "quote_volume": 139555.92273, "trades": 1722, "taker_buy_base": 174778.7, "taker_buy_quote": 81445.31925 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.4675, "high": 0.4693, "low": 0.4641, "close": 0.4688, "volume": 254956.5, "close_time": 1759841999999, "quote_volume": 118985.52407, "trades": 1882, "taker_buy_base": 142394.7, "taker_buy_quote": 66457.65649 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 0.4689, "high": 0.4692, "low": 0.4568, "close": 0.4604, "volume": 806469.8, "close_time": 1759845599999, "quote_volume": 373304.9492, "trades": 5393, "taker_buy_base": 336203.6, "taker_buy_quote": 155548.64114 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.4603, "high": 0.4611, "low": 0.4492, "close": 0.4492, "volume": 988893.6, "close_time": 1759849199999, "quote_volume": 448248.07835, "trades": 5777, "taker_buy_base": 346004.7, "taker_buy_quote": 156892.19767 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.4492, "high": 0.451, "low": 0.443, "close": 0.4471, "volume": 2051051.2, "close_time": 1759852799999, "quote_volume": 915624.29791, "trades": 10747, "taker_buy_base": 1116700.1, "taker_buy_quote": 498766.98367 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.4472, "high": 0.453, "low": 0.4419, "close": 0.4502, "volume": 1082444.3, "close_time": 1759856399999, "quote_volume": 483107.05337, "trades": 7506, "taker_buy_base": 537842.5, "taker_buy_quote": 240224.08925 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.4503, "high": 0.4526, "low": 0.447, "close": 0.447, "volume": 1367189.3, "close_time": 1759859999999, "quote_volume": 615501.97658, "trades": 6796, "taker_buy_base": 831048.3, "taker_buy_quote": 374290.96463 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.4471, "high": 0.4486, "low": 0.4425, "close": 0.4425, "volume": 269050.7, "close_time": 1759863599999, "quote_volume": 119988.68136, "trades": 2083, "taker_buy_base": 115688.9, "taker_buy_quote": 51636.47798 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.4425, "high": 0.4464, "low": 0.4419, "close": 0.4441, "volume": 547352.0, "close_time": 1759867199999, "quote_volume": 242895.4861, "trades": 2820, "taker_buy_base": 261381.4, "taker_buy_quote": 116041.25354 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.4442, "high": 0.4496, "low": 0.4436, "close": 0.447, "volume": 124569.0, "close_time": 1759870799999, "quote_volume": 55776.03718, "trades": 1077, "taker_buy_base": 67760.4, "taker_buy_quote": 30328.82566 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.447, "high": 0.4488, "low": 0.4441, "close": 0.4452, "volume": 173784.9, "close_time": 1759874399999, "quote_volume": 77614.28991, "trades": 740, "taker_buy_base": 39992.9, "taker_buy_quote": 17881.25006 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.4453, "high": 0.4474, "low": 0.4441, "close": 0.4453, "volume": 103912.0, "close_time": 1759877999999, "quote_volume": 46347.30895, "trades": 898, "taker_buy_base": 38213.2, "taker_buy_quote": 17050.3472 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.4454, "high": 0.4455, "low": 0.4406, "close": 0.4424, "volume": 600553.0, "close_time": 1759881599999, "quote_volume": 265458.6104, "trades": 2291, "taker_buy_base": 153341.9, "taker_buy_quote": 67896.37772 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.4422, "high": 0.4466, "low": 0.441, "close": 0.4437, "volume": 255479.4, "close_time": 1759885199999, "quote_volume": 113528.85328, "trades": 1971, "taker_buy_base": 131624.7, "taker_buy_quote": 58492.08814 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.4437, "high": 0.4468, "low": 0.4427, "close": 0.4465, "volume": 373385.8, "close_time": 1759888799999, "quote_volume": 166257.59232, "trades": 3042, "taker_buy_base": 223005.4, "taker_buy_quote": 99361.1506 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.4465, "high": 0.4474, "low": 0.444, "close": 0.4453, "volume": 429077.1, "close_time": 1759892399999, "quote_volume": 191233.51198, "trades": 4670, "taker_buy_base": 301801.4, "taker_buy_quote": 134518.43872 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.4453, "high": 0.4453, "low": 0.4367, "close": 0.4384, "volume": 892770.4, "close_time": 1759895999999, "quote_volume": 392118.46305, "trades": 5253, "taker_buy_base": 318136.3, "taker_buy_quote": 139912.69872 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.4384, "high": 0.4432, "low": 0.4355, "close": 0.4419, "volume": 716321.2, "close_time": 1759899599999, "quote_volume": 314249.30875, "trades": 5613, "taker_buy_base": 335755.2, "taker_buy_quote": 147609.80477 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.442, "high": 0.442, "low": 0.4372, "close": 0.4389, "volume": 206126.2, "close_time": 1759903199999, "quote_volume": 90549.36523, "trades": 1266, "taker_buy_base": 101897.9, "taker_buy_quote": 44757.22049 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.4387, "high": 0.441, "low": 0.4371, "close": 0.4406, "volume": 361434.5, "close_time": 1759906799999, "quote_volume": 158612.46823, "trades": 1315, "taker_buy_base": 291245.3, "taker_buy_quote": 127818.74692 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.4406, "high": 0.4431, "low": 0.4391, "close": 0.4431, "volume": 147524.2, "close_time": 1759910399999, "quote_volume": 64939.90676, "trades": 1151, "taker_buy_base": 90391.7, "taker_buy_quote": 39791.02782 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.4431, "high": 0.4474, "low": 0.4429, "close": 0.4446, "volume": 239578.5, "close_time": 1759913999999, "quote_volume": 106381.51993, "trades": 1438, "taker_buy_base": 145958.7, "taker_buy_quote": 64805.74852 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.4448, "high": 0.4448, "low": 0.4401, "close": 0.4417, "volume": 502483.1, "close_time": 1759917599999, "quote_volume": 221816.8445, "trades": 1477, "taker_buy_base": 123661.8, "taker_buy_quote": 54718.83691 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.4416, "high": 0.4437, "low": 0.4406, "close": 0.4429, "volume": 160679.6, "close_time": 1759921199999, "quote_volume": 71111.82657, "trades": 1121, "taker_buy_base": 93587.2, "taker_buy_quote": 41417.54382 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.443, "high": 0.4436, "low": 0.4394, "close": 0.44, "volume": 124025.0, "close_time": 1759924799999, "quote_volume": 54738.82987, "trades": 912, "taker_buy_base": 73506.5, "taker_buy_quote": 32471.00287 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.4399, "high": 0.4408, "low": 0.438, "close": 0.4397, "volume": 158201.7, "close_time": 1759928399999, "quote_volume": 69504.78989, "trades": 1115, "taker_buy_base": 67446.0, "taker_buy_quote": 29626.81631 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.4397, "high": 0.4416, "low": 0.4364, "close": 0.4413, "volume": 278305.8, "close_time": 1759931999999, "quote_volume": 122241.3053, "trades": 2178, "taker_buy_base": 148315.1, "taker_buy_quote": 65212.89769 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.4412, "high": 0.4639, "low": 0.4399, "close": 0.443, "volume": 6626282.2, "close_time": 1759935599999, "quote_volume": 2995236.38502, "trades": 26239, "taker_buy_base": 3292690.9, "taker_buy_quote": 1489811.69659 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.4431, "high": 0.449, "low": 0.4428, "close": 0.4454, "volume": 521809.0, "close_time": 1759939199999, "quote_volume": 232824.66056, "trades": 2717, "taker_buy_base": 299337.1, "taker_buy_quote": 133609.39637 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.4454, "high": 0.4494, "low": 0.4441, "close": 0.4492, "volume": 344580.8, "close_time": 1759942799999, "quote_volume": 154176.9194, "trades": 2355, "taker_buy_base": 194880.2, "taker_buy_quote": 87198.61502 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.4493, "high": 0.455, "low": 0.4477, "close": 0.4528, "volume": 546554.3, "close_time": 1759946399999, "quote_volume": 247237.87521, "trades": 3054, "taker_buy_base": 272453.2, "taker_buy_quote": 123244.0506 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.453, "high": 0.4541, "low": 0.4497, "close": 0.4519, "volume": 427309.6, "close_time": 1759949999999, "quote_volume": 193225.1634, "trades": 2564, "taker_buy_base": 272263.2, "taker_buy_quote": 123141.70905 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.4518, "high": 0.4537, "low": 0.4489, "close": 0.4528, "volume": 329177.9, "close_time": 1759953599999, "quote_volume": 148710.32898, "trades": 2147, "taker_buy_base": 207028.5, "taker_buy_quote": 93602.0521 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.453, "high": 0.4532, "low": 0.4486, "close": 0.4489, "volume": 271928.9, "close_time": 1759957199999, "quote_volume": 122593.87739, "trades": 1412, "taker_buy_base": 72930.8, "taker_buy_quote": 32917.42761 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.4491, "high": 0.4512, "low": 0.4474, "close": 0.4494, "volume": 99897.7, "close_time": 1759960799999, "quote_volume": 44868.97923, "trades": 639, "taker_buy_base": 46260.0, "taker_buy_quote": 20779.38983 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.4493, "high": 0.4527, "low": 0.4493, "close": 0.4504, "volume": 275057.5, "close_time": 1759964399999, "quote_volume": 124114.87259, "trades": 1106, "taker_buy_base": 151935.8, "taker_buy_quote": 68570.59842 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.4504, "high": 0.4517, "low": 0.4479, "close": 0.4503, "volume": 227778.3, "close_time": 1759967999999, "quote_volume": 102470.58446, "trades": 1108, "taker_buy_base": 97475.3, "taker_buy_quote": 43861.15552 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.4504, "high": 0.4528, "low": 0.4454, "close": 0.4459, "volume": 229286.9, "close_time": 1759971599999, "quote_volume": 102872.11002, "trades": 1508, "taker_buy_base": 96294.5, "taker_buy_quote": 43210.53482 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.4458, "high": 0.446, "low": 0.4397, "close": 0.4452, "volume": 469357.4, "close_time": 1759975199999, "quote_volume": 207637.27477, "trades": 2284, "taker_buy_base": 237428.2, "taker_buy_quote": 105085.48343 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.4451, "high": 0.4455, "low": 0.4334, "close": 0.4346, "volume": 540958.0, "close_time": 1759978799999, "quote_volume": 237095.24274, "trades": 2635, "taker_buy_base": 199232.5, "taker_buy_quote": 87499.21779 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.4345, "high": 0.4399, "low": 0.4345, "close": 0.4391, "volume": 215644.7, "close_time": 1759982399999, "quote_volume": 94591.56487, "trades": 1447, "taker_buy_base": 137185.8, "taker_buy_quote": 60188.47201 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.439, "high": 0.4419, "low": 0.4377, "close": 0.4419, "volume": 236937.0, "close_time": 1759985999999, "quote_volume": 104146.21882, "trades": 1363, "taker_buy_base": 151332.4, "taker_buy_quote": 66550.35769 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.4418, "high": 0.443, "low": 0.4384, "close": 0.4397, "volume": 435743.3, "close_time": 1759989599999, "quote_volume": 191953.66473, "trades": 1653, "taker_buy_base": 191434.9, "taker_buy_quote": 84378.96536 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.4397, "high": 0.4401, "low": 0.4361, "close": 0.4367, "volume": 174503.8, "close_time": 1759993199999, "quote_volume": 76434.82683, "trades": 1145, "taker_buy_base": 77119.6, "taker_buy_quote": 33787.88872 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.4366, "high": 0.4375, "low": 0.4319, "close": 0.4326, "volume": 411548.2, "close_time": 1759996799999, "quote_volume": 178613.61902, "trades": 1577, "taker_buy_base": 277611.5, "taker_buy_quote": 120458.70365 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.4326, "high": 0.4339, "low": 0.4242, "close": 0.4251, "volume": 1077099.9, "close_time": 1760000399999, "quote_volume": 461433.8684, "trades": 4903, "taker_buy_base": 543721.0, "taker_buy_quote": 233013.61089 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.4251, "high": 0.4303, "low": 0.425, "close": 0.429, "volume": 344085.3, "close_time": 1760003999999, "quote_volume": 147196.66668, "trades": 2106, "taker_buy_base": 182137.2, "taker_buy_quote": 77922.07958 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.429, "high": 0.4313, "low": 0.4273, "close": 0.4306, "volume": 210908.5, "close_time": 1760007599999, "quote_volume": 90597.97474, "trades": 1161, "taker_buy_base": 129909.0, "taker_buy_quote": 55814.36712 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.4306, "high": 0.4346, "low": 0.4306, "close": 0.4314, "volume": 258074.9, "close_time": 1760011199999, "quote_volume": 111651.31608, "trades": 1610, "taker_buy_base": 145968.2, "taker_buy_quote": 63152.06742 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.4314, "high": 0.4365, "low": 0.4309, "close": 0.4346, "volume": 326535.2, "close_time": 1760014799999, "quote_volume": 141644.47662, "trades": 2100, "taker_buy_base": 165632.4, "taker_buy_quote": 71830.09998 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.4346, "high": 0.4353, "low": 0.4277, "close": 0.428, "volume": 270447.2, "close_time": 1760018399999, "quote_volume": 116853.10432, "trades": 2053, "taker_buy_base": 106852.6, "taker_buy_quote": 46165.24498 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.4279, "high": 0.4307, "low": 0.4213, "close": 0.4263, "volume": 887840.2, "close_time": 1760021999999, "quote_volume": 377634.70283, "trades": 4544, "taker_buy_base": 526584.3, "taker_buy_quote": 223920.84097 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.4264, "high": 0.4288, "low": 0.4217, "close": 0.424, "volume": 379850.3, "close_time": 1760025599999, "quote_volume": 161313.1219, "trades": 2531, "taker_buy_base": 183909.7, "taker_buy_quote": 78094.31138 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.4239, "high": 0.426, "low": 0.4194, "close": 0.4208, "volume": 549995.6, "close_time": 1760029199999, "quote_volume": 232612.58547, "trades": 3425, "taker_buy_base": 277500.7, "taker_buy_quote": 117369.17993 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.4207, "high": 0.4284, "low": 0.4204, "close": 0.4282, "volume": 423578.3, "close_time": 1760032799999, "quote_volume": 179798.70486, "trades": 2584, "taker_buy_base": 278408.1, "taker_buy_quote": 118138.36842 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.4281, "high": 0.429, "low": 0.4264, "close": 0.4266, "volume": 275483.8, "close_time": 1760036399999, "quote_volume": 117836.51891, "trades": 1712, "taker_buy_base": 136371.2, "taker_buy_quote": 58357.19749 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.4266, "high": 0.4296, "low": 0.4262, "close": 0.4276, "volume": 209606.0, "close_time": 1760039999999, "quote_volume": 89675.75406, "trades": 1205, "taker_buy_base": 96571.0, "taker_buy_quote": 41345.01719 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.4276, "high": 0.4297, "low": 0.4262, "close": 0.4269, "volume": 100571.0, "close_time": 1760043599999, "quote_volume": 42966.84798, "trades": 905, "taker_buy_base": 40788.0, "taker_buy_quote": 17430.72033 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.427, "high": 0.4344, "low": 0.4265, "close": 0.4301, "volume": 1788346.5, "close_time": 1760047199999, "quote_volume": 768395.74961, "trades": 4262, "taker_buy_base": 1372752.6, "taker_buy_quote": 590057.06132 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.4301, "high": 0.4338, "low": 0.4298, "close": 0.4325, "volume": 173794.0, "close_time": 1760050799999, "quote_volume": 75064.84215, "trades": 1203, "taker_buy_base": 89064.8, "taker_buy_quote": 38467.97164 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.4324, "high": 0.4327, "low": 0.4301, "close": 0.4314, "volume": 154381.4, "close_time": 1760054399999, "quote_volume": 66599.12283, "trades": 901, "taker_buy_base": 77829.0, "taker_buy_quote": 33580.38782 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.4313, "high": 0.4328, "low": 0.4305, "close": 0.4316, "volume": 96458.1, "close_time": 1760057999999, "quote_volume": 41629.28304, "trades": 709, "taker_buy_base": 40318.8, "taker_buy_quote": 17403.2172 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.4317, "high": 0.4334, "low": 0.4301, "close": 0.431, "volume": 158697.9, "close_time": 1760061599999, "quote_volume": 68537.0065, "trades": 863, "taker_buy_base": 59631.0, "taker_buy_quote": 25752.37748 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.431, "high": 0.4318, "low": 0.4278, "close": 0.4282, "volume": 123018.6, "close_time": 1760065199999, "quote_volume": 52832.40884, "trades": 832, "taker_buy_base": 54603.2, "taker_buy_quote": 23460.27275 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.4283, "high": 0.4364, "low": 0.4263, "close": 0.4328, "volume": 285140.6, "close_time": 1760068799999, "quote_volume": 123341.6437, "trades": 1719, "taker_buy_base": 120742.4, "taker_buy_quote": 52340.81308 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.4328, "high": 0.4358, "low": 0.4317, "close": 0.433, "volume": 181923.3, "close_time": 1760072399999, "quote_volume": 78865.36269, "trades": 1240, "taker_buy_base": 80984.0, "taker_buy_quote": 35105.74268 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.4331, "high": 0.4358, "low": 0.4306, "close": 0.4354, "volume": 185797.9, "close_time": 1760075999999, "quote_volume": 80408.22856, "trades": 1262, "taker_buy_base": 99365.4, "taker_buy_quote": 43037.92255 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.4354, "high": 0.4385, "low": 0.431, "close": 0.432, "volume": 261384.6, "close_time": 1760079599999, "quote_volume": 113788.86332, "trades": 1592, "taker_buy_base": 116230.3, "taker_buy_quote": 50626.5952 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.4319, "high": 0.432, "low": 0.4282, "close": 0.4284, "volume": 181825.2, "close_time": 1760083199999, "quote_volume": 78063.69857, "trades": 1425, "taker_buy_base": 81137.3, "taker_buy_quote": 34836.55846 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.4284, "high": 0.4323, "low": 0.4275, "close": 0.432, "volume": 170298.5, "close_time": 1760086799999, "quote_volume": 73165.88498, "trades": 2017, "taker_buy_base": 82536.7, "taker_buy_quote": 35487.2012 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.432, "high": 0.4341, "low": 0.43, "close": 0.4306, "volume": 250653.4, "close_time": 1760090399999, "quote_volume": 108120.98021, "trades": 1954, "taker_buy_base": 111151.0, "taker_buy_quote": 47943.38945 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.4304, "high": 0.4331, "low": 0.4275, "close": 0.4325, "volume": 1574152.8, "close_time": 1760093999999, "quote_volume": 676419.76833, "trades": 3987, "taker_buy_base": 360736.2, "taker_buy_quote": 155087.66158 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.4327, "high": 0.4365, "low": 0.4316, "close": 0.4356, "volume": 334213.5, "close_time": 1760097599999, "quote_volume": 144887.00012, "trades": 2162, "taker_buy_base": 127356.8, "taker_buy_quote": 55268.93658 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.4355, "high": 0.4383, "low": 0.4351, "close": 0.437, "volume": 216620.9, "close_time": 1760101199999, "quote_volume": 94534.11481, "trades": 1111, "taker_buy_base": 100753.4, "taker_buy_quote": 43996.77433 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.4369, "high": 0.4422, "low": 0.4364, "close": 0.4385, "volume": 528279.4, "close_time": 1760104799999, "quote_volume": 232219.68088, "trades": 2571, "taker_buy_base": 295126.7, "taker_buy_quote": 129755.03629 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.4387, "high": 0.4405, "low": 0.4291, "close": 0.4309, "volume": 846751.1, "close_time": 1760108399999, "quote_volume": 368503.44753, "trades": 4163, "taker_buy_base": 432033.6, "taker_buy_quote": 188032.55388 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.431, "high": 0.4314, "low": 0.4066, "close": 0.4134, "volume": 4577938.3, "close_time": 1760111999999, "quote_volume": 1904518.67619, "trades": 18206, "taker_buy_base": 2494703.4, "taker_buy_quote": 1035114.86969 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.4132, "high": 0.418, "low": 0.4105, "close": 0.4132, "volume": 702753.4, "close_time": 1760115599999, "quote_volume": 290953.0785, "trades": 4455, "taker_buy_base": 359320.5, "taker_buy_quote": 148879.06141 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.4132, "high": 0.4148, "low": 0.4076, "close": 0.4093, "volume": 427162.2, "close_time": 1760119199999, "quote_volume": 175711.98037, "trades": 3282, "taker_buy_base": 220362.8, "taker_buy_quote": 90748.60893 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.4095, "high": 0.4113, "low": 0.4067, "close": 0.4067, "volume": 528119.1, "close_time": 1760122799999, "quote_volume": 215939.48683, "trades": 2406, "taker_buy_base": 171973.2, "taker_buy_quote": 70437.35201 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.4068, "high": 0.408, "low": 0.397, "close": 0.4021, "volume": 1426511.0, "close_time": 1760126399999, "quote_volume": 573292.84515, "trades": 8643, "taker_buy_base": 599599.7, "taker_buy_quote": 241099.15934 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.4021, "high": 0.4052, "low": 0.3596, "close": 0.3654, "volume": 3663364.1, "close_time": 1760129999999, "quote_volume": 1415853.12512, "trades": 15070, "taker_buy_base": 1621955.6, "taker_buy_quote": 625264.77692 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.3655, "high": 0.4434, "low": 0.0563, "close": 0.3091, "volume": 21753435.4, "close_time": 1760133599999, "quote_volume": 5949189.70837, "trades": 82528, "taker_buy_base": 11083055.3, "taker_buy_quote": 3109859.12858 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.3089, "high": 0.454, "low": 0.28, "close": 0.3361, "volume": 15003286.8, "close_time": 1760137199999, "quote_volume": 4710859.32807, "trades": 106959, "taker_buy_base": 8109277.8, "taker_buy_quote": 2546862.96714 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.3358, "high": 0.3479, "low": 0.325, "close": 0.3289, "volume": 5825078.8, "close_time": 1760140799999, "quote_volume": 1950666.014, "trades": 34004, "taker_buy_base": 2950526.7, "taker_buy_quote": 988472.39135 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.329, "high": 0.3428, "low": 0.3255, "close": 0.3374, "volume": 4513113.5, "close_time": 1760144399999, "quote_volume": 1513583.96553, "trades": 34209, "taker_buy_base": 1618470.6, "taker_buy_quote": 542717.6012 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.3374, "high": 0.3391, "low": 0.3286, "close": 0.3326, "volume": 2172347.8, "close_time": 1760147999999, "quote_volume": 725245.49006, "trades": 18707, "taker_buy_base": 825201.7, "taker_buy_quote": 275557.0805 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.3326, "high": 0.3505, "low": 0.3325, "close": 0.3449, "volume": 1493782.3, "close_time": 1760151599999, "quote_volume": 514069.857, "trades": 8776, "taker_buy_base": 681927.9, "taker_buy_quote": 235011.97214 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.345, "high": 0.3468, "low": 0.3337, "close": 0.3367, "volume": 887234.1, "close_time": 1760155199999, "quote_volume": 300034.25563, "trades": 6039, "taker_buy_base": 377726.5, "taker_buy_quote": 127912.24386 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.3365, "high": 0.3383, "low": 0.3314, "close": 0.3366, "volume": 961397.3, "close_time": 1760158799999, "quote_volume": 322482.54983, "trades": 6074, "taker_buy_base": 406816.2, "taker_buy_quote": 136423.47455 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.3367, "high": 0.3375, "low": 0.3271, "close": 0.3306, "volume": 975022.4, "close_time": 1760162399999, "quote_volume": 323015.79683, "trades": 5196, "taker_buy_base": 380456.2, "taker_buy_quote": 126074.58751 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.3305, "high": 0.3394, "low": 0.3298, "close": 0.3325, "volume": 1019283.5, "close_time": 1760165999999, "quote_volume": 342018.81846, "trades": 5636, "taker_buy_base": 486039.5, "taker_buy_quote": 163294.73049 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.3327, "high": 0.3372, "low": 0.3308, "close": 0.3342, "volume": 1207227.1, "close_time": 1760169599999, "quote_volume": 403505.40893, "trades": 5250, "taker_buy_base": 576628.4, "taker_buy_quote": 192828.59052 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.3344, "high": 0.3539, "low": 0.3333, "close": 0.348, "volume": 1209194.2, "close_time": 1760173199999, "quote_volume": 415234.64326, "trades": 8899, "taker_buy_base": 511415.7, "taker_buy_quote": 175760.58383 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.3479, "high": 0.3523, "low": 0.3409, "close": 0.3431, "volume": 2333859.4, "close_time": 1760176799999, "quote_volume": 810744.04299, "trades": 10646, "taker_buy_base": 796867.8, "taker_buy_quote": 276366.40743 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.3431, "high": 0.3492, "low": 0.3415, "close": 0.3437, "volume": 1495821.5, "close_time": 1760180399999, "quote_volume": 517240.40252, "trades": 9316, "taker_buy_base": 643052.3, "taker_buy_quote": 222324.35949 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.3437, "high": 0.3441, "low": 0.338, "close": 0.3435, "volume": 1324493.6, "close_time": 1760183999999, "quote_volume": 452813.11178, "trades": 4730, "taker_buy_base": 574291.0, "taker_buy_quote": 196030.06798 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.3433, "high": 0.3435, "low": 0.3346, "close": 0.3376, "volume": 598741.5, "close_time": 1760187599999, "quote_volume": 203905.77388, "trades": 2844, "taker_buy_base": 314987.0, "taker_buy_quote": 107286.78135 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.3375, "high": 0.34, "low": 0.3313, "close": 0.338, "volume": 656729.3, "close_time": 1760191199999, "quote_volume": 220461.06903, "trades": 4576, "taker_buy_base": 386961.9, "taker_buy_quote": 129968.41004 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.3381, "high": 0.3395, "low": 0.3347, "close": 0.3376, "volume": 350137.9, "close_time": 1760194799999, "quote_volume": 117951.49366, "trades": 2270, "taker_buy_base": 179947.7, "taker_buy_quote": 60651.35151 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.3375, "high": 0.3426, "low": 0.3371, "close": 0.3395, "volume": 516913.9, "close_time": 1760198399999, "quote_volume": 175646.04705, "trades": 2157, "taker_buy_base": 206531.2, "taker_buy_quote": 70173.82723 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.3396, "high": 0.3417, "low": 0.3343, "close": 0.3373, "volume": 471629.1, "close_time": 1760201999999, "quote_volume": 159027.01997, "trades": 2058, "taker_buy_base": 252097.6, "taker_buy_quote": 84967.09565 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.3372, "high": 0.3411, "low": 0.3362, "close": 0.3375, "volume": 272580.0, "close_time": 1760205599999, "quote_volume": 92256.89946, "trades": 2162, "taker_buy_base": 136120.2, "taker_buy_quote": 46089.99251 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.3376, "high": 0.338, "low": 0.3348, "close": 0.3348, "volume": 307719.6, "close_time": 1760209199999, "quote_volume": 103520.33645, "trades": 2150, "taker_buy_base": 115246.7, "taker_buy_quote": 38795.63709 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.3349, "high": 0.335, "low": 0.326, "close": 0.3295, "volume": 1756386.9, "close_time": 1760212799999, "quote_volume": 577140.31084, "trades": 10378, "taker_buy_base": 769573.5, "taker_buy_quote": 252943.85745 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.3292, "high": 0.3326, "low": 0.3272, "close": 0.3299, "volume": 2416450.9, "close_time": 1760216399999, "quote_volume": 793605.27487, "trades": 10165, "taker_buy_base": 1285739.3, "taker_buy_quote": 422173.99076 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.3299, "high": 0.339, "low": 0.3258, "close": 0.338, "volume": 3566010.8, "close_time": 1760219999999, "quote_volume": 1173635.03731, "trades": 16735, "taker_buy_base": 1911164.0, "taker_buy_quote": 628590.22274 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.3381, "high": 0.3431, "low": 0.3368, "close": 0.3378, "volume": 630329.4, "close_time": 1760223599999, "quote_volume": 213983.47061, "trades": 4769, "taker_buy_base": 255349.7, "taker_buy_quote": 86728.15794 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.3377, "high": 0.3397, "low": 0.3355, "close": 0.3365, "volume": 150834.0, "close_time": 1760227199999, "quote_volume": 50922.00014, "trades": 1531, "taker_buy_base": 70644.4, "taker_buy_quote": 23860.87044 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3363, "high": 0.339, "low": 0.3321, "close": 0.3331, "volume": 221185.8, "close_time": 1760230799999, "quote_volume": 74282.86118, "trades": 2511, "taker_buy_base": 90010.6, "taker_buy_quote": 30235.07771 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.3331, "high": 0.3366, "low": 0.3306, "close": 0.3309, "volume": 604829.6, "close_time": 1760234399999, "quote_volume": 201174.43325, "trades": 4935, "taker_buy_base": 323311.6, "taker_buy_quote": 107469.94654 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.331, "high": 0.334, "low": 0.3277, "close": 0.3307, "volume": 533215.8, "close_time": 1760237999999, "quote_volume": 176098.04358, "trades": 4526, "taker_buy_base": 268418.0, "taker_buy_quote": 88634.36165 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.3308, "high": 0.3389, "low": 0.3299, "close": 0.3361, "volume": 348721.7, "close_time": 1760241599999, "quote_volume": 117073.44114, "trades": 3207, "taker_buy_base": 185293.1, "taker_buy_quote": 62192.5753 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.3362, "high": 0.3443, "low": 0.336, "close": 0.3416, "volume": 572277.8, "close_time": 1760245199999, "quote_volume": 195625.99358, "trades": 2453, "taker_buy_base": 144913.8, "taker_buy_quote": 49514.74964 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.3417, "high": 0.3422, "low": 0.3388, "close": 0.3407, "volume": 329941.7, "close_time": 1760248799999, "quote_volume": 112349.32131, "trades": 1610, "taker_buy_base": 190012.5, "taker_buy_quote": 64717.02787 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.3407, "high": 0.3441, "low": 0.3403, "close": 0.3427, "volume": 551306.1, "close_time": 1760252399999, "quote_volume": 188657.99496, "trades": 1889, "taker_buy_base": 389762.6, "taker_buy_quote": 133355.30278 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.3426, "high": 0.3441, "low": 0.3403, "close": 0.3435, "volume": 170282.2, "close_time": 1760255999999, "quote_volume": 58284.4401, "trades": 1142, "taker_buy_base": 70620.0, "taker_buy_quote": 24161.99592 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.3434, "high": 0.3468, "low": 0.3413, "close": 0.3419, "volume": 582922.5, "close_time": 1760259599999, "quote_volume": 201323.15621, "trades": 2328, "taker_buy_base": 285881.1, "taker_buy_quote": 98689.96161 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.342, "high": 0.3444, "low": 0.3382, "close": 0.3439, "volume": 263463.1, "close_time": 1760263199999, "quote_volume": 89866.59829, "trades": 1838, "taker_buy_base": 122739.6, "taker_buy_quote": 41827.09897 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.3438, "high": 0.3459, "low": 0.341, "close": 0.3413, "volume": 407125.6, "close_time": 1760266799999, "quote_volume": 139696.32841, "trades": 1889, "taker_buy_base": 261852.3, "taker_buy_quote": 89806.48617 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.3413, "high": 0.3446, "low": 0.3413, "close": 0.3427, "volume": 257335.2, "close_time": 1760270399999, "quote_volume": 88268.17646, "trades": 1608, "taker_buy_base": 61625.9, "taker_buy_quote": 21143.03775 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.3428, "high": 0.3502, "low": 0.3425, "close": 0.3456, "volume": 793841.2, "close_time": 1760273999999, "quote_volume": 275576.42926, "trades": 4301, "taker_buy_base": 504064.2, "taker_buy_quote": 175115.31209 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.3457, "high": 0.3474, "low": 0.3379, "close": 0.3396, "volume": 406369.2, "close_time": 1760277599999, "quote_volume": 139394.42598, "trades": 2608, "taker_buy_base": 129991.2, "taker_buy_quote": 44596.52915 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.3395, "high": 0.3569, "low": 0.339, "close": 0.3514, "volume": 1251984.5, "close_time": 1760281199999, "quote_volume": 435912.44932, "trades": 7642, "taker_buy_base": 655518.0, "taker_buy_quote": 228246.22195 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.3515, "high": 0.3659, "low": 0.3509, "close": 0.3651, "volume": 1933982.4, "close_time": 1760284799999, "quote_volume": 693315.87351, "trades": 13988, "taker_buy_base": 1061518.0, "taker_buy_quote": 380053.15786 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3652, "high": 0.3759, "low": 0.3652, "close": 0.3723, "volume": 1442809.0, "close_time": 1760288399999, "quote_volume": 532895.11281, "trades": 12889, "taker_buy_base": 904708.3, "taker_buy_quote": 334066.7091 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.3722, "high": 0.3756, "low": 0.3698, "close": 0.3732, "volume": 502338.4, "close_time": 1760291999999, "quote_volume": 187621.20618, "trades": 6018, "taker_buy_base": 238980.7, "taker_buy_quote": 89295.48915 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.3731, "high": 0.3755, "low": 0.3676, "close": 0.3708, "volume": 457334.3, "close_time": 1760295599999, "quote_volume": 169638.28004, "trades": 3965, "taker_buy_base": 198979.1, "taker_buy_quote": 73931.2461 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.3709, "high": 0.3788, "low": 0.3707, "close": 0.3781, "volume": 284198.4, "close_time": 1760299199999, "quote_volume": 106684.07335, "trades": 3189, "taker_buy_base": 149947.1, "taker_buy_quote": 56329.39757 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.378, "high": 0.381, "low": 0.373, "close": 0.3771, "volume": 1412224.7, "close_time": 1760302799999, "quote_volume": 530619.56531, "trades": 7471, "taker_buy_base": 773779.0, "taker_buy_quote": 290421.5289 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.3773, "high": 0.3802, "low": 0.3693, "close": 0.3743, "volume": 333829.2, "close_time": 1760306399999, "quote_volume": 125188.26136, "trades": 3969, "taker_buy_base": 148016.8, "taker_buy_quote": 55449.65854 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.3744, "high": 0.3782, "low": 0.3722, "close": 0.3742, "volume": 315412.6, "close_time": 1760309999999, "quote_volume": 118257.90403, "trades": 2952, "taker_buy_base": 144625.8, "taker_buy_quote": 54204.25731 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.3741, "high": 0.3751, "low": 0.37, "close": 0.3731, "volume": 499497.0, "close_time": 1760313599999, "quote_volume": 186327.38341, "trades": 4004, "taker_buy_base": 149658.5, "taker_buy_quote": 55812.82892 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3731, "high": 0.3777, "low": 0.3681, "close": 0.3711, "volume": 332345.3, "close_time": 1760317199999, "quote_volume": 123607.46941, "trades": 3393, "taker_buy_base": 164571.7, "taker_buy_quote": 61216.63487 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.3709, "high": 0.3758, "low": 0.3684, "close": 0.3757, "volume": 290011.1, "close_time": 1760320799999, "quote_volume": 107795.04682, "trades": 3000, "taker_buy_base": 130201.2, "taker_buy_quote": 48417.1628 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.3757, "high": 0.377, "low": 0.3699, "close": 0.3728, "volume": 187044.1, "close_time": 1760324399999, "quote_volume": 69701.34747, "trades": 2663, "taker_buy_base": 77054.2, "taker_buy_quote": 28715.42094 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.3729, "high": 0.3745, "low": 0.3692, "close": 0.3703, "volume": 210763.8, "close_time": 1760327999999, "quote_volume": 78251.83066, "trades": 2311, "taker_buy_base": 80325.4, "taker_buy_quote": 29829.23196 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.3704, "high": 0.3749, "low": 0.3694, "close": 0.3744, "volume": 240970.7, "close_time": 1760331599999, "quote_volume": 89495.79523, "trades": 2690, "taker_buy_base": 109651.0, "taker_buy_quote": 40733.06037 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.3745, "high": 0.3756, "low": 0.3716, "close": 0.373, "volume": 467629.6, "close_time": 1760335199999, "quote_volume": 174613.35922, "trades": 4185, "taker_buy_base": 328601.5, "taker_buy_quote": 122721.2432 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.3729, "high": 0.3792, "low": 0.3709, "close": 0.3774, "volume": 367490.4, "close_time": 1760338799999, "quote_volume": 138005.15809, "trades": 2617, "taker_buy_base": 169121.6, "taker_buy_quote": 63511.89082 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.3774, "high": 0.3824, "low": 0.3764, "close": 0.3771, "volume": 794985.4, "close_time": 1760342399999, "quote_volume": 301698.58528, "trades": 4331, "taker_buy_base": 473251.4, "taker_buy_quote": 179545.64052 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.3771, "high": 0.3855, "low": 0.376, "close": 0.3838, "volume": 756373.6, "close_time": 1760345999999, "quote_volume": 288537.33541, "trades": 4037, "taker_buy_base": 501631.2, "taker_buy_quote": 191366.59505 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.3838, "high": 0.3851, "low": 0.3796, "close": 0.3841, "volume": 710373.1, "close_time": 1760349599999, "quote_volume": 271803.0597, "trades": 5060, "taker_buy_base": 417084.4, "taker_buy_quote": 159624.53314 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.3843, "high": 0.3843, "low": 0.378, "close": 0.3812, "volume": 421588.0, "close_time": 1760353199999, "quote_volume": 160610.69846, "trades": 2478, "taker_buy_base": 191596.2, "taker_buy_quote": 73055.72052 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.3811, "high": 0.3814, "low": 0.3667, "close": 0.3735, "volume": 2292745.2, "close_time": 1760356799999, "quote_volume": 857253.63619, "trades": 10399, "taker_buy_base": 931329.4, "taker_buy_quote": 348455.51999 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.3733, "high": 0.3799, "low": 0.3704, "close": 0.3741, "volume": 647746.9, "close_time": 1760360399999, "quote_volume": 243163.07715, "trades": 3789, "taker_buy_base": 364580.5, "taker_buy_quote": 136867.88079 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.3739, "high": 0.3851, "low": 0.3716, "close": 0.3811, "volume": 1903029.0, "close_time": 1760363999999, "quote_volume": 719599.87129, "trades": 11408, "taker_buy_base": 1081279.4, "taker_buy_quote": 408721.93624 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.381, "high": 0.3829, "low": 0.3718, "close": 0.3751, "volume": 1588892.4, "close_time": 1760367599999, "quote_volume": 596895.6014, "trades": 6990, "taker_buy_base": 690124.5, "taker_buy_quote": 259504.90063 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.375, "high": 0.3844, "low": 0.3749, "close": 0.3821, "volume": 452036.3, "close_time": 1760371199999, "quote_volume": 172072.45604, "trades": 2562, "taker_buy_base": 237716.0, "taker_buy_quote": 90496.46662 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.3821, "high": 0.3858, "low": 0.3794, "close": 0.3841, "volume": 727204.5, "close_time": 1760374799999, "quote_volume": 278115.99802, "trades": 3445, "taker_buy_base": 397335.9, "taker_buy_quote": 151978.72844 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.3842, "high": 0.3943, "low": 0.3837, "close": 0.3939, "volume": 598178.2, "close_time": 1760378399999, "quote_volume": 231643.47441, "trades": 4072, "taker_buy_base": 288068.8, "taker_buy_quote": 111601.91136 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.3935, "high": 0.3959, "low": 0.389, "close": 0.3924, "volume": 507944.0, "close_time": 1760381999999, "quote_volume": 199412.84267, "trades": 2885, "taker_buy_base": 250708.5, "taker_buy_quote": 98494.63755 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.3923, "high": 0.4011, "low": 0.3916, "close": 0.3983, "volume": 1684966.7, "close_time": 1760385599999, "quote_volume": 669153.81389, "trades": 6619, "taker_buy_base": 876384.4, "taker_buy_quote": 348069.3308 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.3984, "high": 0.4025, "low": 0.3959, "close": 0.4022, "volume": 421613.0, "close_time": 1760389199999, "quote_volume": 168045.57417, "trades": 2337, "taker_buy_base": 210946.6, "taker_buy_quote": 84042.33121 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.4022, "high": 0.4032, "low": 0.3981, "close": 0.3987, "volume": 216700.9, "close_time": 1760392799999, "quote_volume": 86799.73571, "trades": 1309, "taker_buy_base": 85938.6, "taker_buy_quote": 34405.58177 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.3988, "high": 0.4035, "low": 0.3984, "close": 0.4009, "volume": 652979.2, "close_time": 1760396399999, "quote_volume": 261708.70424, "trades": 1548, "taker_buy_base": 318888.0, "taker_buy_quote": 127557.6016 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.4007, "high": 0.404, "low": 0.4, "close": 0.4023, "volume": 612677.5, "close_time": 1760399999999, "quote_volume": 246264.44942, "trades": 2317, "taker_buy_base": 284530.7, "taker_buy_quote": 114299.3075 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4025, "high": 0.4046, "low": 0.3976, "close": 0.4002, "volume": 327061.4, "close_time": 1760403599999, "quote_volume": 131298.00541, "trades": 1553, "taker_buy_base": 155404.0, "taker_buy_quote": 62383.67499 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.3998, "high": 0.4006, "low": 0.3957, "close": 0.3976, "volume": 394873.9, "close_time": 1760407199999, "quote_volume": 157538.05792, "trades": 1082, "taker_buy_base": 150168.6, "taker_buy_quote": 59880.89098 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.3975, "high": 0.3976, "low": 0.3894, "close": 0.3901, "volume": 771111.9, "close_time": 1760410799999, "quote_volume": 302295.59288, "trades": 2902, "taker_buy_base": 425548.6, "taker_buy_quote": 166700.07058 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.3901, "high": 0.3904, "low": 0.3855, "close": 0.3866, "volume": 365471.9, "close_time": 1760414399999, "quote_volume": 141562.67899, "trades": 1729, "taker_buy_base": 164389.4, "taker_buy_quote": 63703.14531 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.3867, "high": 0.3883, "low": 0.3779, "close": 0.3801, "volume": 387903.4, "close_time": 1760417999999, "quote_volume": 148291.19173, "trades": 2561, "taker_buy_base": 164840.1, "taker_buy_quote": 62972.69931 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.3803, "high": 0.3845, "low": 0.3737, "close": 0.3756, "volume": 569579.6, "close_time": 1760421599999, "quote_volume": 215545.41735, "trades": 3141, "taker_buy_base": 222257.2, "taker_buy_quote": 84084.8236 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.3757, "high": 0.3786, "low": 0.3573, "close": 0.3655, "volume": 2103064.7, "close_time": 1760425199999, "quote_volume": 768404.6852, "trades": 9091, "taker_buy_base": 1006697.6, "taker_buy_quote": 368066.41089 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.3655, "high": 0.3701, "low": 0.3608, "close": 0.3631, "volume": 1324822.5, "close_time": 1760428799999, "quote_volume": 483224.03559, "trades": 5445, "taker_buy_base": 715001.0, "taker_buy_quote": 260863.76632 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3631, "high": 0.3694, "low": 0.3601, "close": 0.3664, "volume": 650606.5, "close_time": 1760432399999, "quote_volume": 237219.73668, "trades": 3528, "taker_buy_base": 322152.3, "taker_buy_quote": 117640.20137 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.3664, "high": 0.3698, "low": 0.3647, "close": 0.3663, "volume": 514071.8, "close_time": 1760435999999, "quote_volume": 188953.33814, "trades": 2059, "taker_buy_base": 301026.2, "taker_buy_quote": 110625.59283 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.3662, "high": 0.3663, "low": 0.356, "close": 0.3622, "volume": 687790.2, "close_time": 1760439599999, "quote_volume": 247731.36473, "trades": 2989, "taker_buy_base": 318460.4, "taker_buy_quote": 114687.31253 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.3622, "high": 0.3673, "low": 0.3619, "close": 0.3645, "volume": 484660.5, "close_time": 1760443199999, "quote_volume": 176788.19285, "trades": 1872, "taker_buy_base": 215354.3, "taker_buy_quote": 78607.31086 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.3645, "high": 0.3649, "low": 0.3583, "close": 0.36, "volume": 350509.5, "close_time": 1760446799999, "quote_volume": 126546.3618, "trades": 1560, "taker_buy_base": 215488.0, "taker_buy_quote": 77830.05016 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.3599, "high": 0.3675, "low": 0.356, "close": 0.3646, "volume": 1187938.7, "close_time": 1760450399999, "quote_volume": 431169.90351, "trades": 4066, "taker_buy_base": 458076.9, "taker_buy_quote": 166031.17351 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.3643, "high": 0.3718, "low": 0.3622, "close": 0.3656, "volume": 860388.5, "close_time": 1760453999999, "quote_volume": 316071.72325, "trades": 4392, "taker_buy_base": 454424.4, "taker_buy_quote": 167062.80365 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.3656, "high": 0.3771, "low": 0.3624, "close": 0.377, "volume": 620682.8, "close_time": 1760457599999, "quote_volume": 229620.78258, "trades": 4921, "taker_buy_base": 299126.6, "taker_buy_quote": 111133.18602 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.3772, "high": 0.3846, "low": 0.3729, "close": 0.3744, "volume": 608785.2, "close_time": 1760461199999, "quote_volume": 230297.73908, "trades": 4910, "taker_buy_base": 259163.3, "taker_buy_quote": 98231.26098 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.3744, "high": 0.3795, "low": 0.369, "close": 0.3765, "volume": 541816.7, "close_time": 1760464799999, "quote_volume": 203987.06214, "trades": 3135, "taker_buy_base": 280205.3, "taker_buy_quote": 105573.14239 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.3765, "high": 0.3816, "low": 0.3756, "close": 0.3775, "volume": 368749.2, "close_time": 1760468399999, "quote_volume": 139690.97831, "trades": 2966, "taker_buy_base": 174609.1, "taker_buy_quote": 66190.96612 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.3775, "high": 0.3802, "low": 0.3672, "close": 0.3724, "volume": 1080940.9, "close_time": 1760471999999, "quote_volume": 404119.02417, "trades": 4224, "taker_buy_base": 628500.0, "taker_buy_quote": 234877.973 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.3726, "high": 0.3752, "low": 0.3702, "close": 0.3746, "volume": 414871.5, "close_time": 1760475599999, "quote_volume": 154794.24096, "trades": 1283, "taker_buy_base": 89284.2, "taker_buy_quote": 33328.43378 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.3747, "high": 0.3759, "low": 0.3714, "close": 0.3756, "volume": 140343.2, "close_time": 1760479199999, "quote_volume": 52420.57349, "trades": 746, "taker_buy_base": 88843.0, "taker_buy_quote": 33176.32807 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.3754, "high": 0.3778, "low": 0.3728, "close": 0.3744, "volume": 69490.7, "close_time": 1760482799999, "quote_volume": 26111.0232, "trades": 872, "taker_buy_base": 35178.0, "taker_buy_quote": 13221.04833 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.3743, "high": 0.3772, "low": 0.3743, "close": 0.3755, "volume": 119014.3, "close_time": 1760486399999, "quote_volume": 44764.24073, "trades": 839, "taker_buy_base": 53167.0, "taker_buy_quote": 20006.16347 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3756, "high": 0.3766, "low": 0.3728, "close": 0.3763, "volume": 155004.4, "close_time": 1760489999999, "quote_volume": 58053.84352, "trades": 1503, "taker_buy_base": 88617.0, "taker_buy_quote": 33192.0081 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.3762, "high": 0.3768, "low": 0.3729, "close": 0.3753, "volume": 654417.0, "close_time": 1760493599999, "quote_volume": 245637.6609, "trades": 2626, "taker_buy_base": 305476.4, "taker_buy_quote": 114618.9771 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.3754, "high": 0.3798, "low": 0.3749, "close": 0.376, "volume": 348984.5, "close_time": 1760497199999, "quote_volume": 131592.08384, "trades": 1798, "taker_buy_base": 174040.5, "taker_buy_quote": 65681.15895 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.376, "high": 0.3769, "low": 0.3709, "close": 0.3737, "volume": 274345.2, "close_time": 1760500799999, "quote_volume": 102662.33311, "trades": 1589, "taker_buy_base": 128499.6, "taker_buy_quote": 48100.30805 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.3737, "high": 0.3765, "low": 0.372, "close": 0.376, "volume": 473866.3, "close_time": 1760504399999, "quote_volume": 177162.19391, "trades": 1591, "taker_buy_base": 168476.9, "taker_buy_quote": 63021.45388 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.3761, "high": 0.3785, "low": 0.3746, "close": 0.3764, "volume": 246061.9, "close_time": 1760507999999, "quote_volume": 92771.79232, "trades": 1235, "taker_buy_base": 138139.9, "taker_buy_quote": 52082.06353 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.3763, "high": 0.3777, "low": 0.3717, "close": 0.3762, "volume": 280755.0, "close_time": 1760511599999, "quote_volume": 105212.51992, "trades": 1420, "taker_buy_base": 124947.8, "taker_buy_quote": 46817.41855 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.3761, "high": 0.3779, "low": 0.3744, "close": 0.377, "volume": 228500.7, "close_time": 1760515199999, "quote_volume": 85938.19616, "trades": 1132, "taker_buy_base": 97283.7, "taker_buy_quote": 36582.08465 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3769, "high": 0.3861, "low": 0.3768, "close": 0.3785, "volume": 392303.4, "close_time": 1760518799999, "quote_volume": 149501.05051, "trades": 2487, "taker_buy_base": 203438.7, "taker_buy_quote": 77536.98882 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.3784, "high": 0.3791, "low": 0.3734, "close": 0.3746, "volume": 278012.0, "close_time": 1760522399999, "quote_volume": 104581.42576, "trades": 1809, "taker_buy_base": 119339.7, "taker_buy_quote": 44922.79776 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.3742, "high": 0.3757, "low": 0.3712, "close": 0.3724, "volume": 224225.6, "close_time": 1760525999999, "quote_volume": 83626.2822, "trades": 1350, "taker_buy_base": 90221.3, "taker_buy_quote": 33655.82681 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.3723, "high": 0.3732, "low": 0.368, "close": 0.3708, "volume": 201527.8, "close_time": 1760529599999, "quote_volume": 74716.04824, "trades": 1361, "taker_buy_base": 95289.5, "taker_buy_quote": 35312.07108 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.3707, "high": 0.3724, "low": 0.3651, "close": 0.3663, "volume": 300970.4, "close_time": 1760533199999, "quote_volume": 110740.22212, "trades": 1838, "taker_buy_base": 149800.3, "taker_buy_quote": 55149.29902 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.3662, "high": 0.3699, "low": 0.3591, "close": 0.3664, "volume": 555748.3, "close_time": 1760536799999, "quote_volume": 202538.79685, "trades": 4198, "taker_buy_base": 282552.0, "taker_buy_quote": 103013.93217 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.3665, "high": 0.3721, "low": 0.3607, "close": 0.3632, "volume": 251171.0, "close_time": 1760540399999, "quote_volume": 92505.84062, "trades": 2958, "taker_buy_base": 137942.2, "taker_buy_quote": 50848.41778 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.3631, "high": 0.3661, "low": 0.3587, "close": 0.3632, "volume": 869812.2, "close_time": 1760543999999, "quote_volume": 313809.91462, "trades": 4777, "taker_buy_base": 519884.6, "taker_buy_quote": 187430.1553 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3632, "high": 0.3669, "low": 0.3618, "close": 0.3651, "volume": 702862.8, "close_time": 1760547599999, "quote_volume": 255662.24479, "trades": 2849, "taker_buy_base": 214408.7, "taker_buy_quote": 78006.8291 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.365, "high": 0.3703, "low": 0.3615, "close": 0.3701, "volume": 254914.1, "close_time": 1760551199999, "quote_volume": 93047.78426, "trades": 2442, "taker_buy_base": 121958.1, "taker_buy_quote": 44524.78999 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.3702, "high": 0.3706, "low": 0.3645, "close": 0.3673, "volume": 347411.4, "close_time": 1760554799999, "quote_volume": 127596.28704, "trades": 1873, "taker_buy_base": 175614.6, "taker_buy_quote": 64513.61355 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.3672, "high": 0.3672, "low": 0.3613, "close": 0.3633, "volume": 197037.3, "close_time": 1760558399999, "quote_volume": 71853.09832, "trades": 1481, "taker_buy_base": 79325.5, "taker_buy_quote": 28951.3938 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.3633, "high": 0.3657, "low": 0.3558, "close": 0.3602, "volume": 471644.4, "close_time": 1760561999999, "quote_volume": 170160.86048, "trades": 2685, "taker_buy_base": 190518.2, "taker_buy_quote": 68751.40536 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.3603, "high": 0.3644, "low": 0.3561, "close": 0.3591, "volume": 690573.5, "close_time": 1760565599999, "quote_volume": 249319.39646, "trades": 1979, "taker_buy_base": 352325.7, "taker_buy_quote": 127044.97393 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.359, "high": 0.3624, "low": 0.3576, "close": 0.3587, "volume": 126676.9, "close_time": 1760569199999, "quote_volume": 45624.83357, "trades": 1135, "taker_buy_base": 47523.8, "taker_buy_quote": 17124.94604 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.3587, "high": 0.3623, "low": 0.3583, "close": 0.3611, "volume": 229996.9, "close_time": 1760572799999, "quote_volume": 82991.70734, "trades": 1795, "taker_buy_base": 71615.2, "taker_buy_quote": 25849.20588 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3612, "high": 0.3626, "low": 0.359, "close": 0.3592, "volume": 131524.4, "close_time": 1760576399999, "quote_volume": 47419.10471, "trades": 1393, "taker_buy_base": 61466.0, "taker_buy_quote": 22166.39184 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.3593, "high": 0.368, "low": 0.3593, "close": 0.3643, "volume": 1103159.9, "close_time": 1760579999999, "quote_volume": 400922.5922, "trades": 4893, "taker_buy_base": 614596.1, "taker_buy_quote": 223360.38388 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.3643, "high": 0.367, "low": 0.3626, "close": 0.3657, "volume": 225107.4, "close_time": 1760583599999, "quote_volume": 82164.60303, "trades": 1699, "taker_buy_base": 124948.0, "taker_buy_quote": 45613.76942 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.3658, "high": 0.3667, "low": 0.3638, "close": 0.3642, "volume": 424848.6, "close_time": 1760587199999, "quote_volume": 155092.95165, "trades": 1423, "taker_buy_base": 144936.1, "taker_buy_quote": 52953.28556 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.3641, "high": 0.3682, "low": 0.3629, "close": 0.3639, "volume": 146524.7, "close_time": 1760590799999, "quote_volume": 53626.90734, "trades": 1265, "taker_buy_base": 73334.9, "taker_buy_quote": 26841.77758 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.3639, "high": 0.3662, "low": 0.3606, "close": 0.363, "volume": 258314.9, "close_time": 1760594399999, "quote_volume": 93892.93472, "trades": 1762, "taker_buy_base": 84483.4, "taker_buy_quote": 30731.02545 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.3631, "high": 0.3688, "low": 0.3627, "close": 0.3682, "volume": 202569.7, "close_time": 1760597999999, "quote_volume": 74200.31508, "trades": 1499, "taker_buy_base": 84369.0, "taker_buy_quote": 30915.44289 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.3684, "high": 0.3688, "low": 0.3628, "close": 0.3637, "volume": 166377.8, "close_time": 1760601599999, "quote_volume": 60750.81684, "trades": 1251, "taker_buy_base": 67532.4, "taker_buy_quote": 24641.28968 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.3638, "high": 0.3701, "low": 0.3605, "close": 0.3628, "volume": 1259250.5, "close_time": 1760605199999, "quote_volume": 459358.84451, "trades": 3672, "taker_buy_base": 576697.4, "taker_buy_quote": 210733.26795 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.3626, "high": 0.3668, "low": 0.3497, "close": 0.364, "volume": 1319155.4, "close_time": 1760608799999, "quote_volume": 472376.09051, "trades": 6974, "taker_buy_base": 612713.8, "taker_buy_quote": 219900.68397 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.3642, "high": 0.3686, "low": 0.363, "close": 0.3667, "volume": 229364.9, "close_time": 1760612399999, "quote_volume": 83966.71119, "trades": 2145, "taker_buy_base": 118551.1, "taker_buy_quote": 43392.29335 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.3667, "high": 0.3692, "low": 0.365, "close": 0.369, "volume": 274031.2, "close_time": 1760615999999, "quote_volume": 100659.91731, "trades": 1960, "taker_buy_base": 122486.9, "taker_buy_quote": 44996.33355 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.3692, "high": 0.3732, "low": 0.369, "close": 0.3695, "volume": 678236.1, "close_time": 1760619599999, "quote_volume": 251384.69364, "trades": 2959, "taker_buy_base": 410871.5, "taker_buy_quote": 152361.38312 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.3695, "high": 0.3729, "low": 0.3655, "close": 0.3671, "volume": 1061919.8, "close_time": 1760623199999, "quote_volume": 392362.25, "trades": 5000, "taker_buy_base": 441848.1, "taker_buy_quote": 163030.85848 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.3671, "high": 0.3686, "low": 0.3591, "close": 0.3621, "volume": 582915.9, "close_time": 1760626799999, "quote_volume": 212131.38851, "trades": 5532, "taker_buy_base": 263247.7, "taker_buy_quote": 95819.73685 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.3619, "high": 0.3631, "low": 0.3469, "close": 0.3489, "volume": 1064775.8, "close_time": 1760630399999, "quote_volume": 376968.42909, "trades": 6958, "taker_buy_base": 517169.5, "taker_buy_quote": 183280.93399 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3488, "high": 0.3559, "low": 0.3428, "close": 0.3555, "volume": 1979933.0, "close_time": 1760633999999, "quote_volume": 686958.2413, "trades": 9167, "taker_buy_base": 891835.7, "taker_buy_quote": 309700.61662 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.3556, "high": 0.3556, "low": 0.348, "close": 0.3493, "volume": 521154.2, "close_time": 1760637599999, "quote_volume": 182973.91507, "trades": 4144, "taker_buy_base": 227807.6, "taker_buy_quote": 80016.17983 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.3494, "high": 0.3514, "low": 0.3451, "close": 0.3496, "volume": 585460.0, "close_time": 1760641199999, "quote_volume": 203773.74021, "trades": 3778, "taker_buy_base": 269144.4, "taker_buy_quote": 93709.72629 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.3497, "high": 0.3504, "low": 0.3405, "close": 0.3435, "volume": 412779.5, "close_time": 1760644799999, "quote_volume": 142286.63704, "trades": 4008, "taker_buy_base": 212040.0, "taker_buy_quote": 73155.0458 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3437, "high": 0.3455, "low": 0.3374, "close": 0.3397, "volume": 541207.5, "close_time": 1760648399999, "quote_volume": 184619.19731, "trades": 3786, "taker_buy_base": 260981.6, "taker_buy_quote": 89048.21111 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.3398, "high": 0.3454, "low": 0.339, "close": 0.3453, "volume": 167338.4, "close_time": 1760651999999, "quote_volume": 57146.1206, "trades": 1203, "taker_buy_base": 106318.8, "taker_buy_quote": 36313.88059 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.3454, "high": 0.3457, "low": 0.3418, "close": 0.3419, "volume": 318240.2, "close_time": 1760655599999, "quote_volume": 109327.18259, "trades": 1601, "taker_buy_base": 179011.2, "taker_buy_quote": 61487.36918 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.3418, "high": 0.3466, "low": 0.341, "close": 0.3457, "volume": 313123.5, "close_time": 1760659199999, "quote_volume": 107926.89967, "trades": 1796, "taker_buy_base": 120981.4, "taker_buy_quote": 41678.93408 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3456, "high": 0.3478, "low": 0.3449, "close": 0.3474, "volume": 324220.2, "close_time": 1760662799999, "quote_volume": 112364.49634, "trades": 1744, "taker_buy_base": 199032.7, "taker_buy_quote": 69015.34152 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.3475, "high": 0.3506, "low": 0.3463, "close": 0.3477, "volume": 236365.1, "close_time": 1760666399999, "quote_volume": 82368.61158, "trades": 1376, "taker_buy_base": 98275.5, "taker_buy_quote": 34251.98788 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.3478, "high": 0.3497, "low": 0.3451, "close": 0.3486, "volume": 206256.0, "close_time": 1760669999999, "quote_volume": 71654.18827, "trades": 1201, "taker_buy_base": 118769.2, "taker_buy_quote": 41287.37046 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.3487, "high": 0.3521, "low": 0.3486, "close": 0.3519, "volume": 339820.9, "close_time": 1760673599999, "quote_volume": 119036.24618, "trades": 1483, "taker_buy_base": 126405.7, "taker_buy_quote": 44270.48441 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.352, "high": 0.3522, "low": 0.3493, "close": 0.3504, "volume": 150935.2, "close_time": 1760677199999, "quote_volume": 52895.96343, "trades": 1082, "taker_buy_base": 63481.9, "taker_buy_quote": 22241.11444 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.3506, "high": 0.3516, "low": 0.3472, "close": 0.3478, "volume": 278915.0, "close_time": 1760680799999, "quote_volume": 97416.41368, "trades": 1495, "taker_buy_base": 116342.9, "taker_buy_quote": 40638.28861 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.3478, "high": 0.3496, "low": 0.3347, "close": 0.3365, "volume": 1148733.8, "close_time": 1760684399999, "quote_volume": 389960.54486, "trades": 5810, "taker_buy_base": 481424.0, "taker_buy_quote": 163201.7533 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.3365, "high": 0.3374, "low": 0.3242, "close": 0.3254, "volume": 1796178.2, "close_time": 1760687999999, "quote_volume": 593214.02988, "trades": 8592, "taker_buy_base": 698001.0, "taker_buy_quote": 230571.41088 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.3255, "high": 0.3268, "low": 0.3178, "close": 0.3203, "volume": 2833385.2, "close_time": 1760691599999, "quote_volume": 911541.44308, "trades": 8676, "taker_buy_base": 1156451.0, "taker_buy_quote": 371986.7763 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.3203, "high": 0.3322, "low": 0.3193, "close": 0.3253, "volume": 850098.0, "close_time": 1760695199999, "quote_volume": 276895.42693, "trades": 4242, "taker_buy_base": 422405.1, "taker_buy_quote": 137663.79399 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.3252, "high": 0.3265, "low": 0.3175, "close": 0.3244, "volume": 1194217.1, "close_time": 1760698799999, "quote_volume": 384386.63868, "trades": 5500, "taker_buy_base": 529654.5, "taker_buy_quote": 170426.55607 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.3245, "high": 0.336, "low": 0.3237, "close": 0.3327, "volume": 1445233.9, "close_time": 1760702399999, "quote_volume": 478238.48093, "trades": 4894, "taker_buy_base": 730644.1, "taker_buy_quote": 241926.90526 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3327, "high": 0.3354, "low": 0.3301, "close": 0.3303, "volume": 542849.3, "close_time": 1760705999999, "quote_volume": 180500.2533, "trades": 2327, "taker_buy_base": 190287.6, "taker_buy_quote": 63304.45005 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.3304, "high": 0.3366, "low": 0.3282, "close": 0.334, "volume": 1890278.5, "close_time": 1760709599999, "quote_volume": 629366.44653, "trades": 6692, "taker_buy_base": 1248714.4, "taker_buy_quote": 415937.0729 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.334, "high": 0.3351, "low": 0.3255, "close": 0.3291, "volume": 872470.1, "close_time": 1760713199999, "quote_volume": 288043.55092, "trades": 5398, "taker_buy_base": 432854.9, "taker_buy_quote": 142945.42052 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.329, "high": 0.337, "low": 0.3285, "close": 0.3367, "volume": 543022.1, "close_time": 1760716799999, "quote_volume": 180311.54178, "trades": 3158, "taker_buy_base": 279038.7, "taker_buy_quote": 92620.64659 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3368, "high": 0.3423, "low": 0.3333, "close": 0.3343, "volume": 760136.4, "close_time": 1760720399999, "quote_volume": 257015.6413, "trades": 3948, "taker_buy_base": 390328.5, "taker_buy_quote": 132105.07034 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.3344, "high": 0.3386, "low": 0.334, "close": 0.3374, "volume": 277519.5, "close_time": 1760723999999, "quote_volume": 93275.50264, "trades": 2034, "taker_buy_base": 147750.3, "taker_buy_quote": 49640.98876 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.3375, "high": 0.3412, "low": 0.3364, "close": 0.3373, "volume": 454584.4, "close_time": 1760727599999, "quote_volume": 154034.48236, "trades": 2320, "taker_buy_base": 250278.7, "taker_buy_quote": 84831.20447 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.3373, "high": 0.3387, "low": 0.3341, "close": 0.3365, "volume": 163769.2, "close_time": 1760731199999, "quote_volume": 55114.06596, "trades": 1494, "taker_buy_base": 89743.8, "taker_buy_quote": 30213.81173 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3366, "high": 0.3405, "low": 0.3357, "close": 0.3391, "volume": 149545.2, "close_time": 1760734799999, "quote_volume": 50703.96865, "trades": 1020, "taker_buy_base": 68042.0, "taker_buy_quote": 23073.34578 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.3392, "high": 0.3424, "low": 0.3389, "close": 0.3403, "volume": 145000.3, "close_time": 1760738399999, "quote_volume": 49439.66051, "trades": 902, "taker_buy_base": 72979.8, "taker_buy_quote": 24892.01077 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.3403, "high": 0.3413, "low": 0.3369, "close": 0.3379, "volume": 145066.4, "close_time": 1760741999999, "quote_volume": 49185.68652, "trades": 836, "taker_buy_base": 83434.0, "taker_buy_quote": 28295.36347 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.3381, "high": 0.3381, "low": 0.3345, "close": 0.3355, "volume": 89847.0, "close_time": 1760745599999, "quote_volume": 30170.26652, "trades": 601, "taker_buy_base": 56255.8, "taker_buy_quote": 18884.42655 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3356, "high": 0.3374, "low": 0.3349, "close": 0.3364, "volume": 117294.6, "close_time": 1760749199999, "quote_volume": 39425.60997, "trades": 723, "taker_buy_base": 52117.2, "taker_buy_quote": 17526.47721 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.3365, "high": 0.3412, "low": 0.3365, "close": 0.3409, "volume": 89170.0, "close_time": 1760752799999, "quote_volume": 30242.38674, "trades": 742, "taker_buy_base": 48933.0, "taker_buy_quote": 16602.23788 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.3411, "high": 0.342, "low": 0.3373, "close": 0.3378, "volume": 125390.9, "close_time": 1760756399999, "quote_volume": 42622.32488, "trades": 752, "taker_buy_base": 48064.1, "taker_buy_quote": 16335.32816 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.3379, "high": 0.3419, "low": 0.3379, "close": 0.3405, "volume": 247822.0, "close_time": 1760759999999, "quote_volume": 84447.14341, "trades": 842, "taker_buy_base": 139738.7, "taker_buy_quote": 47607.34403 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3404, "high": 0.3404, "low": 0.338, "close": 0.3389, "volume": 137044.9, "close_time": 1760763599999, "quote_volume": 46463.23093, "trades": 716, "taker_buy_base": 66215.7, "taker_buy_quote": 22449.05332 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.3389, "high": 0.3414, "low": 0.3384, "close": 0.3414, "volume": 120073.1, "close_time": 1760767199999, "quote_volume": 40826.5645, "trades": 751, "taker_buy_base": 61060.2, "taker_buy_quote": 20751.30288 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.3414, "high": 0.3445, "low": 0.3403, "close": 0.3423, "volume": 289666.6, "close_time": 1760770799999, "quote_volume": 99182.65192, "trades": 1185, "taker_buy_base": 173061.7, "taker_buy_quote": 59264.74334 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.3424, "high": 0.3469, "low": 0.3403, "close": 0.341, "volume": 333249.9, "close_time": 1760774399999, "quote_volume": 114662.55338, "trades": 1917, "taker_buy_base": 132899.8, "taker_buy_quote": 45768.61386 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.341, "high": 0.343, "low": 0.3407, "close": 0.3414, "volume": 159157.1, "close_time": 1760777999999, "quote_volume": 54417.08287, "trades": 916, "taker_buy_base": 98092.9, "taker_buy_quote": 33546.67836 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.3413, "high": 0.344, "low": 0.3407, "close": 0.3433, "volume": 141687.8, "close_time": 1760781599999, "quote_volume": 48530.3237, "trades": 918, "taker_buy_base": 75136.5, "taker_buy_quote": 25739.24638 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.3432, "high": 0.3447, "low": 0.3417, "close": 0.343, "volume": 250817.2, "close_time": 1760785199999, "quote_volume": 86121.08069, "trades": 998, "taker_buy_base": 131959.3, "taker_buy_quote": 45320.33391 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.343, "high": 0.3452, "low": 0.3418, "close": 0.344, "volume": 466215.9, "close_time": 1760788799999, "quote_volume": 160199.63598, "trades": 1403, "taker_buy_base": 230315.1, "taker_buy_quote": 79127.38702 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3441, "high": 0.3457, "low": 0.3426, "close": 0.3432, "volume": 256233.1, "close_time": 1760792399999, "quote_volume": 88116.47744, "trades": 912, "taker_buy_base": 104752.6, "taker_buy_quote": 36030.96305 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.3431, "high": 0.3432, "low": 0.3385, "close": 0.3388, "volume": 245594.3, "close_time": 1760795999999, "quote_volume": 83544.57782, "trades": 1327, "taker_buy_base": 117077.5, "taker_buy_quote": 39814.48064 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.3388, "high": 0.3423, "low": 0.3366, "close": 0.3418, "volume": 283064.9, "close_time": 1760799599999, "quote_volume": 96307.80997, "trades": 1204, "taker_buy_base": 214946.7, "taker_buy_quote": 73198.89924 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.3417, "high": 0.3425, "low": 0.3391, "close": 0.3413, "volume": 173217.8, "close_time": 1760803199999, "quote_volume": 59122.02334, "trades": 964, "taker_buy_base": 85906.9, "taker_buy_quote": 29340.13893 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3412, "high": 0.3418, "low": 0.3374, "close": 0.3402, "volume": 192131.5, "close_time": 1760806799999, "quote_volume": 65178.41082, "trades": 1371, "taker_buy_base": 96592.6, "taker_buy_quote": 32773.32437 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.3401, "high": 0.3443, "low": 0.3392, "close": 0.3439, "volume": 144376.5, "close_time": 1760810399999, "quote_volume": 49388.4885, "trades": 702, "taker_buy_base": 77518.0, "taker_buy_quote": 26564.22761 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.3438, "high": 0.3447, "low": 0.3408, "close": 0.3412, "volume": 103100.0, "close_time": 1760813999999, "quote_volume": 35293.50681, "trades": 957, "taker_buy_base": 20087.0, "taker_buy_quote": 6876.00138 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.3412, "high": 0.342, "low": 0.34, "close": 0.3413, "volume": 168287.6, "close_time": 1760817599999, "quote_volume": 57368.29489, "trades": 1518, "taker_buy_base": 65100.4, "taker_buy_quote": 22196.60814 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3413, "high": 0.3433, "low": 0.3403, "close": 0.3403, "volume": 298843.0, "close_time": 1760821199999, "quote_volume": 102127.41223, "trades": 1928, "taker_buy_base": 131831.8, "taker_buy_quote": 45066.17788 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.3402, "high": 0.3423, "low": 0.3384, "close": 0.3422, "volume": 121393.7, "close_time": 1760824799999, "quote_volume": 41327.18554, "trades": 738, "taker_buy_base": 57143.4, "taker_buy_quote": 19454.78245 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.3421, "high": 0.3431, "low": 0.341, "close": 0.342, "volume": 82431.2, "close_time": 1760828399999, "quote_volume": 28194.8197, "trades": 580, "taker_buy_base": 46094.6, "taker_buy_quote": 15765.96313 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.342, "high": 0.3431, "low": 0.3404, "close": 0.3415, "volume": 408711.8, "close_time": 1760831999999, "quote_volume": 139653.78656, "trades": 1100, "taker_buy_base": 158857.5, "taker_buy_quote": 54311.42508 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3413, "high": 0.3416, "low": 0.3383, "close": 0.3397, "volume": 121210.7, "close_time": 1760835599999, "quote_volume": 41214.85088, "trades": 816, "taker_buy_base": 67242.8, "taker_buy_quote": 22865.85719 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.3397, "high": 0.3405, "low": 0.338, "close": 0.3403, "volume": 68879.6, "close_time": 1760839199999, "quote_volume": 23389.21577, "trades": 442, "taker_buy_base": 33448.2, "taker_buy_quote": 11357.89299 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.3402, "high": 0.3417, "low": 0.3396, "close": 0.3406, "volume": 235520.9, "close_time": 1760842799999, "quote_volume": 80288.78517, "trades": 765, "taker_buy_base": 112899.5, "taker_buy_quote": 38470.21844 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.3406, "high": 0.3447, "low": 0.3396, "close": 0.3438, "volume": 106598.4, "close_time": 1760846399999, "quote_volume": 36526.16416, "trades": 803, "taker_buy_base": 61730.6, "taker_buy_quote": 21151.91913 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3439, "high": 0.3443, "low": 0.3409, "close": 0.3409, "volume": 252929.2, "close_time": 1760849999999, "quote_volume": 86531.45274, "trades": 665, "taker_buy_base": 182995.6, "taker_buy_quote": 62589.43398 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.341, "high": 0.343, "low": 0.3397, "close": 0.3404, "volume": 134544.9, "close_time": 1760853599999, "quote_volume": 45895.48256, "trades": 589, "taker_buy_base": 70226.8, "taker_buy_quote": 23950.21902 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.3402, "high": 0.341, "low": 0.3378, "close": 0.3382, "volume": 116000.8, "close_time": 1760857199999, "quote_volume": 39260.46823, "trades": 546, "taker_buy_base": 27914.9, "taker_buy_quote": 9452.94092 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.3383, "high": 0.3404, "low": 0.3378, "close": 0.3398, "volume": 97243.5, "close_time": 1760860799999, "quote_volume": 32984.79998, "trades": 606, "taker_buy_base": 50409.3, "taker_buy_quote": 17101.84326 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3399, "high": 0.3439, "low": 0.3364, "close": 0.3373, "volume": 506052.3, "close_time": 1760864399999, "quote_volume": 171927.06982, "trades": 2319, "taker_buy_base": 269356.0, "taker_buy_quote": 91442.73557 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.3372, "high": 0.3455, "low": 0.3348, "close": 0.3425, "volume": 524626.2, "close_time": 1760867999999, "quote_volume": 178619.58693, "trades": 3131, "taker_buy_base": 256044.3, "taker_buy_quote": 87192.04779 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.3426, "high": 0.3486, "low": 0.3409, "close": 0.3474, "volume": 376604.3, "close_time": 1760871599999, "quote_volume": 130220.45299, "trades": 2671, "taker_buy_base": 209489.3, "taker_buy_quote": 72444.727 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.3473, "high": 0.3505, "low": 0.346, "close": 0.346, "volume": 382110.5, "close_time": 1760875199999, "quote_volume": 132920.72102, "trades": 1905, "taker_buy_base": 203894.3, "taker_buy_quote": 70932.94327 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.346, "high": 0.3469, "low": 0.3435, "close": 0.345, "volume": 242639.5, "close_time": 1760878799999, "quote_volume": 83720.3992, "trades": 1445, "taker_buy_base": 113547.0, "taker_buy_quote": 39175.4281 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.3451, "high": 0.353, "low": 0.3444, "close": 0.3518, "volume": 373857.2, "close_time": 1760882399999, "quote_volume": 130104.44451, "trades": 2108, "taker_buy_base": 205425.7, "taker_buy_quote": 71520.01061 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.3519, "high": 0.3545, "low": 0.3496, "close": 0.3534, "volume": 1134343.8, "close_time": 1760885999999, "quote_volume": 399821.77058, "trades": 3404, "taker_buy_base": 436199.8, "taker_buy_quote": 153790.76873 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.3535, "high": 0.3538, "low": 0.351, "close": 0.3523, "volume": 296783.0, "close_time": 1760889599999, "quote_volume": 104487.2007, "trades": 1246, "taker_buy_base": 166134.4, "taker_buy_quote": 58479.52012 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3523, "high": 0.3544, "low": 0.3505, "close": 0.3532, "volume": 278098.2, "close_time": 1760893199999, "quote_volume": 97947.83743, "trades": 1327, "taker_buy_base": 149507.8, "taker_buy_quote": 52662.03259 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.3532, "high": 0.3562, "low": 0.3511, "close": 0.3516, "volume": 407714.8, "close_time": 1760896799999, "quote_volume": 144256.48915, "trades": 1763, "taker_buy_base": 181219.1, "taker_buy_quote": 64148.97895 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.3517, "high": 0.3532, "low": 0.351, "close": 0.3528, "volume": 135307.8, "close_time": 1760900399999, "quote_volume": 47630.76092, "trades": 871, "taker_buy_base": 76419.1, "taker_buy_quote": 26900.98038 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.3527, "high": 0.3529, "low": 0.3508, "close": 0.3524, "volume": 120175.7, "close_time": 1760903999999, "quote_volume": 42336.68491, "trades": 670, "taker_buy_base": 88550.7, "taker_buy_quote": 31202.42683 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3525, "high": 0.3554, "low": 0.3513, "close": 0.3542, "volume": 539957.0, "close_time": 1760907599999, "quote_volume": 190991.85677, "trades": 1602, "taker_buy_base": 442342.0, "taker_buy_quote": 156499.78175 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.3543, "high": 0.3543, "low": 0.3519, "close": 0.3529, "volume": 210802.5, "close_time": 1760911199999, "quote_volume": 74379.19652, "trades": 880, "taker_buy_base": 89318.0, "taker_buy_quote": 31520.46006 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.3531, "high": 0.3558, "low": 0.3528, "close": 0.3548, "volume": 163275.4, "close_time": 1760914799999, "quote_volume": 57879.41851, "trades": 1204, "taker_buy_base": 99900.0, "taker_buy_quote": 35423.36756 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.3549, "high": 0.3549, "low": 0.3502, "close": 0.3512, "volume": 200380.7, "close_time": 1760918399999, "quote_volume": 70627.09327, "trades": 948, "taker_buy_base": 101748.9, "taker_buy_quote": 35842.75652 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3511, "high": 0.3512, "low": 0.3442, "close": 0.3488, "volume": 917813.8, "close_time": 1760921999999, "quote_volume": 319075.52739, "trades": 2520, "taker_buy_base": 598546.1, "taker_buy_quote": 207683.55983 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.3488, "high": 0.35, "low": 0.3472, "close": 0.3485, "volume": 377950.3, "close_time": 1760925599999, "quote_volume": 131948.55595, "trades": 1180, "taker_buy_base": 70841.8, "taker_buy_quote": 24709.76344 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.3483, "high": 0.3516, "low": 0.346, "close": 0.3505, "volume": 143437.0, "close_time": 1760929199999, "quote_volume": 50088.15003, "trades": 1178, "taker_buy_base": 74668.9, "taker_buy_quote": 26081.02384 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.3505, "high": 0.3607, "low": 0.3496, "close": 0.3596, "volume": 296715.7, "close_time": 1760932799999, "quote_volume": 105306.83178, "trades": 1861, "taker_buy_base": 179545.9, "taker_buy_quote": 63712.22144 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.3597, "high": 0.3617, "low": 0.358, "close": 0.3599, "volume": 555589.3, "close_time": 1760936399999, "quote_volume": 199394.83431, "trades": 2247, "taker_buy_base": 394181.0, "taker_buy_quote": 141423.56125 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.36, "high": 0.366, "low": 0.3584, "close": 0.3648, "volume": 784385.8, "close_time": 1760939999999, "quote_volume": 284428.76656, "trades": 1889, "taker_buy_base": 404047.7, "taker_buy_quote": 146620.84932 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.3649, "high": 0.3693, "low": 0.3634, "close": 0.3684, "volume": 369508.8, "close_time": 1760943599999, "quote_volume": 135242.4853, "trades": 1716, "taker_buy_base": 212284.5, "taker_buy_quote": 77715.00563 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.3684, "high": 0.3691, "low": 0.364, "close": 0.3658, "volume": 1226850.0, "close_time": 1760947199999, "quote_volume": 449404.35356, "trades": 2298, "taker_buy_base": 660214.1, "taker_buy_quote": 241431.96555 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3658, "high": 0.3689, "low": 0.3642, "close": 0.3666, "volume": 285305.2, "close_time": 1760950799999, "quote_volume": 104361.2062, "trades": 1637, "taker_buy_base": 158860.9, "taker_buy_quote": 58114.27082 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.3668, "high": 0.3691, "low": 0.3658, "close": 0.3668, "volume": 169111.7, "close_time": 1760954399999, "quote_volume": 62096.67005, "trades": 1201, "taker_buy_base": 75684.1, "taker_buy_quote": 27796.71317 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.3669, "high": 0.3684, "low": 0.3642, "close": 0.3651, "volume": 214541.2, "close_time": 1760957999999, "quote_volume": 78596.93891, "trades": 1394, "taker_buy_base": 99858.8, "taker_buy_quote": 36622.14156 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.3649, "high": 0.3649, "low": 0.3622, "close": 0.3637, "volume": 337073.4, "close_time": 1760961599999, "quote_volume": 122498.38897, "trades": 1473, "taker_buy_base": 129904.9, "taker_buy_quote": 47220.0867 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3636, "high": 0.3654, "low": 0.3626, "close": 0.3651, "volume": 137725.4, "close_time": 1760965199999, "quote_volume": 50155.07896, "trades": 975, "taker_buy_base": 67139.7, "taker_buy_quote": 24453.38053 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.3652, "high": 0.3687, "low": 0.3636, "close": 0.3681, "volume": 197940.4, "close_time": 1760968799999, "quote_volume": 72486.42564, "trades": 1557, "taker_buy_base": 89126.9, "taker_buy_quote": 32655.28355 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.3682, "high": 0.3685, "low": 0.3636, "close": 0.3663, "volume": 252356.7, "close_time": 1760972399999, "quote_volume": 92406.38879, "trades": 1144, "taker_buy_base": 154913.0, "taker_buy_quote": 56753.65393 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.3664, "high": 0.3678, "low": 0.3621, "close": 0.3621, "volume": 235409.4, "close_time": 1760975999999, "quote_volume": 85875.70984, "trades": 1478, "taker_buy_base": 118570.2, "taker_buy_quote": 43256.12143 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3621, "high": 0.3627, "low": 0.3551, "close": 0.3599, "volume": 732300.8, "close_time": 1760979599999, "quote_volume": 262927.06031, "trades": 4595, "taker_buy_base": 457297.6, "taker_buy_quote": 164106.91207 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.36, "high": 0.3618, "low": 0.3569, "close": 0.3594, "volume": 289287.1, "close_time": 1760983199999, "quote_volume": 103788.18796, "trades": 1579, "taker_buy_base": 119317.4, "taker_buy_quote": 42804.85928 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.3594, "high": 0.3608, "low": 0.3579, "close": 0.36, "volume": 140344.9, "close_time": 1760986799999, "quote_volume": 50372.21989, "trades": 1033, "taker_buy_base": 53935.4, "taker_buy_quote": 19370.52502 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.3599, "high": 0.3632, "low": 0.3581, "close": 0.3625, "volume": 149721.5, "close_time": 1760990399999, "quote_volume": 53981.36566, "trades": 914, "taker_buy_base": 85478.4, "taker_buy_quote": 30860.55954 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3624, "high": 0.3638, "low": 0.361, "close": 0.3636, "volume": 222304.2, "close_time": 1760993999999, "quote_volume": 80591.57955, "trades": 1226, "taker_buy_base": 129024.8, "taker_buy_quote": 46768.7791 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.3634, "high": 0.3652, "low": 0.3617, "close": 0.3621, "volume": 183814.1, "close_time": 1760997599999, "quote_volume": 66782.03476, "trades": 721, "taker_buy_base": 98322.3, "taker_buy_quote": 35746.42215 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.362, "high": 0.3664, "low": 0.3612, "close": 0.3646, "volume": 392119.5, "close_time": 1761001199999, "quote_volume": 142934.98061, "trades": 1309, "taker_buy_base": 248318.1, "taker_buy_quote": 90507.43037 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.3647, "high": 0.3653, "low": 0.3631, "close": 0.3637, "volume": 240598.2, "close_time": 1761004799999, "quote_volume": 87652.80159, "trades": 1689, "taker_buy_base": 117055.4, "taker_buy_quote": 42659.6181 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3636, "high": 0.3654, "low": 0.3626, "close": 0.3639, "volume": 237896.0, "close_time": 1761008399999, "quote_volume": 86609.6477, "trades": 1805, "taker_buy_base": 152061.6, "taker_buy_quote": 55375.63296 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.3639, "high": 0.364, "low": 0.3583, "close": 0.3601, "volume": 342668.4, "close_time": 1761011999999, "quote_volume": 123620.49862, "trades": 1669, "taker_buy_base": 147001.1, "taker_buy_quote": 53038.88095 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.36, "high": 0.3604, "low": 0.3567, "close": 0.3586, "volume": 235603.8, "close_time": 1761015599999, "quote_volume": 84486.96143, "trades": 1195, "taker_buy_base": 120194.2, "taker_buy_quote": 43118.05488 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.3587, "high": 0.3602, "low": 0.3568, "close": 0.3577, "volume": 172334.9, "close_time": 1761019199999, "quote_volume": 61854.21884, "trades": 898, "taker_buy_base": 73558.5, "taker_buy_quote": 26396.28157 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3578, "high": 0.3581, "low": 0.3505, "close": 0.3512, "volume": 481619.6, "close_time": 1761022799999, "quote_volume": 170411.01097, "trades": 2984, "taker_buy_base": 201100.1, "taker_buy_quote": 71200.42492 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.3512, "high": 0.3535, "low": 0.3497, "close": 0.3522, "volume": 583687.8, "close_time": 1761026399999, "quote_volume": 205369.88171, "trades": 1796, "taker_buy_base": 149792.5, "taker_buy_quote": 52686.32973 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.3521, "high": 0.3552, "low": 0.3512, "close": 0.3535, "volume": 167794.7, "close_time": 1761029999999, "quote_volume": 59310.26508, "trades": 1012, "taker_buy_base": 79491.9, "taker_buy_quote": 28088.65217 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.3534, "high": 0.3554, "low": 0.3522, "close": 0.3548, "volume": 142245.4, "close_time": 1761033599999, "quote_volume": 50374.89873, "trades": 549, "taker_buy_base": 73133.8, "taker_buy_quote": 25901.97459 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3547, "high": 0.3547, "low": 0.3472, "close": 0.3505, "volume": 783682.8, "close_time": 1761037199999, "quote_volume": 273855.60429, "trades": 2088, "taker_buy_base": 358700.9, "taker_buy_quote": 125342.23243 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.3504, "high": 0.3515, "low": 0.3493, "close": 0.3497, "volume": 436178.3, "close_time": 1761040799999, "quote_volume": 152757.03693, "trades": 925, "taker_buy_base": 195148.8, "taker_buy_quote": 68345.8662 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.3499, "high": 0.3562, "low": 0.3495, "close": 0.354, "volume": 465636.7, "close_time": 1761044399999, "quote_volume": 163932.35404, "trades": 1392, "taker_buy_base": 232425.5, "taker_buy_quote": 81842.49638 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.3538, "high": 0.3548, "low": 0.3525, "close": 0.3538, "volume": 165246.1, "close_time": 1761047999999, "quote_volume": 58406.90187, "trades": 662, "taker_buy_base": 84002.9, "taker_buy_quote": 29698.15523 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.3537, "high": 0.3583, "low": 0.3528, "close": 0.3546, "volume": 280764.8, "close_time": 1761051599999, "quote_volume": 100037.32461, "trades": 956, "taker_buy_base": 136010.0, "taker_buy_quote": 48463.62832 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.3549, "high": 0.3567, "low": 0.3518, "close": 0.353, "volume": 310928.9, "close_time": 1761055199999, "quote_volume": 110023.3045, "trades": 1448, "taker_buy_base": 130673.0, "taker_buy_quote": 46248.05211 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.3532, "high": 0.368, "low": 0.3531, "close": 0.3676, "volume": 842997.5, "close_time": 1761058799999, "quote_volume": 303505.15034, "trades": 2563, "taker_buy_base": 468090.2, "taker_buy_quote": 168225.66182 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.3679, "high": 0.3733, "low": 0.3649, "close": 0.3713, "volume": 1179442.4, "close_time": 1761062399999, "quote_volume": 435424.02852, "trades": 3402, "taker_buy_base": 514698.1, "taker_buy_quote": 190114.4524 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3712, "high": 0.3749, "low": 0.3664, "close": 0.3672, "volume": 1068553.6, "close_time": 1761065999999, "quote_volume": 397754.45282, "trades": 3412, "taker_buy_base": 617734.5, "taker_buy_quote": 230009.44447 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.3674, "high": 0.3723, "low": 0.3644, "close": 0.3696, "volume": 1363681.9, "close_time": 1761069599999, "quote_volume": 504099.00543, "trades": 3161, "taker_buy_base": 623643.9, "taker_buy_quote": 230264.56619 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.3697, "high": 0.3708, "low": 0.3668, "close": 0.3685, "volume": 403589.3, "close_time": 1761073199999, "quote_volume": 148727.14285, "trades": 2370, "taker_buy_base": 204256.1, "taker_buy_quote": 75285.64182 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.3684, "high": 0.3686, "low": 0.3645, "close": 0.3652, "volume": 307318.5, "close_time": 1761076799999, "quote_volume": 112546.30924, "trades": 1591, "taker_buy_base": 178953.8, "taker_buy_quote": 65558.49694 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3654, "high": 0.3659, "low": 0.3604, "close": 0.3618, "volume": 275739.1, "close_time": 1761080399999, "quote_volume": 99981.60022, "trades": 1727, "taker_buy_base": 120509.3, "taker_buy_quote": 43680.94271 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.3616, "high": 0.3628, "low": 0.3561, "close": 0.3612, "volume": 376685.4, "close_time": 1761083999999, "quote_volume": 135064.15204, "trades": 1365, "taker_buy_base": 203732.9, "taker_buy_quote": 73060.08146 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.3611, "high": 0.3611, "low": 0.3526, "close": 0.3536, "volume": 418578.4, "close_time": 1761087599999, "quote_volume": 148945.49333, "trades": 1622, "taker_buy_base": 174882.3, "taker_buy_quote": 62174.8902 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.3535, "high": 0.3545, "low": 0.3482, "close": 0.349, "volume": 296205.1, "close_time": 1761091199999, "quote_volume": 103966.98087, "trades": 1050, "taker_buy_base": 110232.3, "taker_buy_quote": 38688.88875 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3489, "high": 0.351, "low": 0.3453, "close": 0.3471, "volume": 329390.1, "close_time": 1761094799999, "quote_volume": 114630.04762, "trades": 1126, "taker_buy_base": 138755.5, "taker_buy_quote": 48289.9271 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.3471, "high": 0.3506, "low": 0.3468, "close": 0.3492, "volume": 241425.4, "close_time": 1761098399999, "quote_volume": 84168.75078, "trades": 778, "taker_buy_base": 153925.3, "taker_buy_quote": 53660.3963 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.3495, "high": 0.3508, "low": 0.349, "close": 0.3494, "volume": 101187.4, "close_time": 1761101999999, "quote_volume": 35400.48307, "trades": 329, "taker_buy_base": 57821.0, "taker_buy_quote": 20228.56113 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.3496, "high": 0.352, "low": 0.3476, "close": 0.3513, "volume": 601557.4, "close_time": 1761105599999, "quote_volume": 210665.95427, "trades": 1241, "taker_buy_base": 310081.6, "taker_buy_quote": 108612.42274 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3514, "high": 0.3596, "low": 0.3513, "close": 0.3586, "volume": 669009.8, "close_time": 1761109199999, "quote_volume": 237998.66231, "trades": 2270, "taker_buy_base": 373697.3, "taker_buy_quote": 132950.79408 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.3585, "high": 0.3599, "low": 0.3522, "close": 0.3532, "volume": 561435.0, "close_time": 1761112799999, "quote_volume": 199500.24033, "trades": 1589, "taker_buy_base": 227511.4, "taker_buy_quote": 80907.38288 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.3531, "high": 0.3531, "low": 0.3488, "close": 0.3489, "volume": 332658.4, "close_time": 1761116399999, "quote_volume": 116705.91624, "trades": 1047, "taker_buy_base": 146611.7, "taker_buy_quote": 51455.76239 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.349, "high": 0.3522, "low": 0.3474, "close": 0.3517, "volume": 275239.5, "close_time": 1761119999999, "quote_volume": 96214.01917, "trades": 800, "taker_buy_base": 131393.8, "taker_buy_quote": 45996.47723 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3516, "high": 0.352, "low": 0.3486, "close": 0.3505, "volume": 142715.2, "close_time": 1761123599999, "quote_volume": 49993.67895, "trades": 491, "taker_buy_base": 58029.0, "taker_buy_quote": 20328.11896 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.3506, "high": 0.3515, "low": 0.3479, "close": 0.3491, "volume": 251469.3, "close_time": 1761127199999, "quote_volume": 87928.94008, "trades": 718, "taker_buy_base": 143033.6, "taker_buy_quote": 50023.71866 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.3488, "high": 0.3507, "low": 0.348, "close": 0.3486, "volume": 205266.2, "close_time": 1761130799999, "quote_volume": 71672.19316, "trades": 664, "taker_buy_base": 101166.9, "taker_buy_quote": 35342.52849 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.3486, "high": 0.3551, "low": 0.3444, "close": 0.3525, "volume": 981128.9, "close_time": 1761134399999, "quote_volume": 343317.42675, "trades": 2749, "taker_buy_base": 536021.5, "taker_buy_quote": 187695.08438 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3523, "high": 0.355, "low": 0.3509, "close": 0.3533, "volume": 239671.8, "close_time": 1761137999999, "quote_volume": 84665.16227, "trades": 896, "taker_buy_base": 139045.1, "taker_buy_quote": 49117.76123 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.353, "high": 0.3583, "low": 0.3519, "close": 0.3571, "volume": 450124.6, "close_time": 1761141599999, "quote_volume": 159500.1047, "trades": 1719, "taker_buy_base": 215905.4, "taker_buy_quote": 76477.27261 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.357, "high": 0.3572, "low": 0.3483, "close": 0.355, "volume": 785430.6, "close_time": 1761145199999, "quote_volume": 276408.76363, "trades": 2675, "taker_buy_base": 375420.4, "taker_buy_quote": 132098.95258 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.3549, "high": 0.3568, "low": 0.349, "close": 0.3516, "volume": 753104.4, "close_time": 1761148799999, "quote_volume": 265958.32812, "trades": 4871, "taker_buy_base": 310457.1, "taker_buy_quote": 109665.26689 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3517, "high": 0.3537, "low": 0.3481, "close": 0.3509, "volume": 628298.3, "close_time": 1761152399999, "quote_volume": 220396.23585, "trades": 4310, "taker_buy_base": 241678.2, "taker_buy_quote": 84710.82742 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.351, "high": 0.3522, "low": 0.3466, "close": 0.348, "volume": 239183.2, "close_time": 1761155999999, "quote_volume": 83676.80469, "trades": 1945, "taker_buy_base": 122219.2, "taker_buy_quote": 42713.64134 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.3478, "high": 0.3491, "low": 0.3451, "close": 0.3464, "volume": 524416.7, "close_time": 1761159599999, "quote_volume": 182281.17204, "trades": 1837, "taker_buy_base": 309740.0, "taker_buy_quote": 107705.96885 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.3465, "high": 0.3501, "low": 0.3426, "close": 0.3464, "volume": 316198.7, "close_time": 1761163199999, "quote_volume": 109494.81173, "trades": 1332, "taker_buy_base": 144776.3, "taker_buy_quote": 50135.02283 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3464, "high": 0.3474, "low": 0.3428, "close": 0.3435, "volume": 280928.9, "close_time": 1761166799999, "quote_volume": 96917.74892, "trades": 914, "taker_buy_base": 150862.2, "taker_buy_quote": 52048.64112 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.3434, "high": 0.3436, "low": 0.3336, "close": 0.3373, "volume": 1705297.2, "close_time": 1761170399999, "quote_volume": 574824.40357, "trades": 3467, "taker_buy_base": 659834.3, "taker_buy_quote": 222669.4191 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.3369, "high": 0.3387, "low": 0.3343, "close": 0.3358, "volume": 437773.3, "close_time": 1761173999999, "quote_volume": 147233.93058, "trades": 1398, "taker_buy_base": 255460.9, "taker_buy_quote": 85923.80349 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.3357, "high": 0.3439, "low": 0.3357, "close": 0.3425, "volume": 553398.8, "close_time": 1761177599999, "quote_volume": 188990.51364, "trades": 1777, "taker_buy_base": 310031.1, "taker_buy_quote": 105837.87527 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3424, "high": 0.3438, "low": 0.341, "close": 0.3429, "volume": 275520.7, "close_time": 1761181199999, "quote_volume": 94416.86803, "trades": 1082, "taker_buy_base": 160917.2, "taker_buy_quote": 55149.37039 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.343, "high": 0.3451, "low": 0.3419, "close": 0.3432, "volume": 187949.2, "close_time": 1761184799999, "quote_volume": 64541.68768, "trades": 847, "taker_buy_base": 93519.0, "taker_buy_quote": 32116.01839 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.3433, "high": 0.345, "low": 0.3433, "close": 0.3444, "volume": 108313.0, "close_time": 1761188399999, "quote_volume": 37298.41514, "trades": 456, "taker_buy_base": 52066.2, "taker_buy_quote": 17932.54818 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.3444, "high": 0.3473, "low": 0.3443, "close": 0.3467, "volume": 299693.0, "close_time": 1761191999999, "quote_volume": 103799.608, "trades": 540, "taker_buy_base": 97911.6, "taker_buy_quote": 33907.81237 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3468, "high": 0.35, "low": 0.3451, "close": 0.3488, "volume": 502455.2, "close_time": 1761195599999, "quote_volume": 175028.13004, "trades": 1065, "taker_buy_base": 203006.7, "taker_buy_quote": 70703.39375 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.3488, "high": 0.3499, "low": 0.3482, "close": 0.3496, "volume": 46122.6, "close_time": 1761199199999, "quote_volume": 16104.832, "trades": 277, "taker_buy_base": 24743.4, "taker_buy_quote": 8641.29539 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.3495, "high": 0.3567, "low": 0.3485, "close": 0.3567, "volume": 400394.5, "close_time": 1761202799999, "quote_volume": 141775.69365, "trades": 1180, "taker_buy_base": 219237.4, "taker_buy_quote": 77670.25176 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.3568, "high": 0.3571, "low": 0.3542, "close": 0.3549, "volume": 195036.9, "close_time": 1761206399999, "quote_volume": 69411.94629, "trades": 773, "taker_buy_base": 94267.3, "taker_buy_quote": 33555.30798 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.355, "high": 0.3578, "low": 0.355, "close": 0.3557, "volume": 159778.9, "close_time": 1761209999999, "quote_volume": 56916.22279, "trades": 555, "taker_buy_base": 69948.9, "taker_buy_quote": 24908.2256 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.3558, "high": 0.3593, "low": 0.3557, "close": 0.3589, "volume": 206877.2, "close_time": 1761213599999, "quote_volume": 74026.56396, "trades": 732, "taker_buy_base": 94124.9, "taker_buy_quote": 33658.6615 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.3591, "high": 0.361, "low": 0.3581, "close": 0.3581, "volume": 169960.7, "close_time": 1761217199999, "quote_volume": 61140.22188, "trades": 793, "taker_buy_base": 73355.4, "taker_buy_quote": 26391.11747 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.358, "high": 0.3586, "low": 0.3539, "close": 0.3539, "volume": 231622.4, "close_time": 1761220799999, "quote_volume": 82603.03096, "trades": 904, "taker_buy_base": 104163.3, "taker_buy_quote": 37190.26978 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3539, "high": 0.3564, "low": 0.3504, "close": 0.3562, "volume": 363156.2, "close_time": 1761224399999, "quote_volume": 128420.69664, "trades": 1318, "taker_buy_base": 162032.6, "taker_buy_quote": 57345.34949 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.3563, "high": 0.3602, "low": 0.3543, "close": 0.355, "volume": 1539177.6, "close_time": 1761227999999, "quote_volume": 548618.6395, "trades": 6539, "taker_buy_base": 729687.0, "taker_buy_quote": 260025.01184 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.3552, "high": 0.3556, "low": 0.3483, "close": 0.3502, "volume": 1319702.8, "close_time": 1761231599999, "quote_volume": 463731.25677, "trades": 10532, "taker_buy_base": 379829.3, "taker_buy_quote": 133441.41025 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.3504, "high": 0.3549, "low": 0.3491, "close": 0.3514, "volume": 1699579.9, "close_time": 1761235199999, "quote_volume": 597331.99065, "trades": 7421, "taker_buy_base": 856894.4, "taker_buy_quote": 301127.37138 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3516, "high": 0.359, "low": 0.3516, "close": 0.3587, "volume": 371030.2, "close_time": 1761238799999, "quote_volume": 131467.355, "trades": 1572, "taker_buy_base": 252960.6, "taker_buy_quote": 89620.88167 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.3588, "high": 0.3631, "low": 0.3548, "close": 0.3618, "volume": 565249.0, "close_time": 1761242399999, "quote_volume": 202948.66579, "trades": 1982, "taker_buy_base": 275503.5, "taker_buy_quote": 98771.97043 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.362, "high": 0.362, "low": 0.3576, "close": 0.3581, "volume": 422335.5, "close_time": 1761245999999, "quote_volume": 151793.54481, "trades": 2320, "taker_buy_base": 210305.2, "taker_buy_quote": 75568.2233 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.3581, "high": 0.36, "low": 0.3563, "close": 0.36, "volume": 350205.3, "close_time": 1761249599999, "quote_volume": 125466.49342, "trades": 2930, "taker_buy_base": 227275.9, "taker_buy_quote": 81443.87793 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3599, "high": 0.3601, "low": 0.3552, "close": 0.3569, "volume": 590404.8, "close_time": 1761253199999, "quote_volume": 211681.75702, "trades": 5327, "taker_buy_base": 403895.5, "taker_buy_quote": 144819.93811 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.3567, "high": 0.3591, "low": 0.3563, "close": 0.3572, "volume": 268569.8, "close_time": 1761256799999, "quote_volume": 96105.75956, "trades": 2421, "taker_buy_base": 151164.1, "taker_buy_quote": 54081.45184 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.3571, "high": 0.3592, "low": 0.3566, "close": 0.3587, "volume": 176898.3, "close_time": 1761260399999, "quote_volume": 63331.19715, "trades": 967, "taker_buy_base": 92356.0, "taker_buy_quote": 33068.87909 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.3586, "high": 0.3592, "low": 0.357, "close": 0.3578, "volume": 565750.4, "close_time": 1761263999999, "quote_volume": 202507.65485, "trades": 2772, "taker_buy_base": 240278.1, "taker_buy_quote": 86061.84754 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3579, "high": 0.3602, "low": 0.3565, "close": 0.3587, "volume": 642047.6, "close_time": 1761267599999, "quote_volume": 229691.52183, "trades": 3256, "taker_buy_base": 305994.8, "taker_buy_quote": 109500.4282 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.3586, "high": 0.3597, "low": 0.356, "close": 0.3566, "volume": 693486.8, "close_time": 1761271199999, "quote_volume": 247919.72788, "trades": 3258, "taker_buy_base": 292570.0, "taker_buy_quote": 104661.68904 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.3566, "high": 0.3567, "low": 0.3535, "close": 0.3558, "volume": 479148.1, "close_time": 1761274799999, "quote_volume": 170149.45064, "trades": 1783, "taker_buy_base": 188400.2, "taker_buy_quote": 66927.82425 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.3557, "high": 0.3561, "low": 0.355, "close": 0.3557, "volume": 86871.7, "close_time": 1761278399999, "quote_volume": 30883.1419, "trades": 474, "taker_buy_base": 47480.1, "taker_buy_quote": 16880.0724 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3558, "high": 0.363, "low": 0.3544, "close": 0.3617, "volume": 273847.2, "close_time": 1761281999999, "quote_volume": 98255.45575, "trades": 1399, "taker_buy_base": 142737.1, "taker_buy_quote": 51285.78364 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.3618, "high": 0.363, "low": 0.3612, "close": 0.3624, "volume": 192318.8, "close_time": 1761285599999, "quote_volume": 69612.24059, "trades": 660, "taker_buy_base": 114114.2, "taker_buy_quote": 41319.70186 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.3623, "high": 0.3633, "low": 0.3613, "close": 0.3633, "volume": 152321.1, "close_time": 1761289199999, "quote_volume": 55204.41799, "trades": 545, "taker_buy_base": 84010.3, "taker_buy_quote": 30461.23685 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.3632, "high": 0.3643, "low": 0.359, "close": 0.3629, "volume": 456307.2, "close_time": 1761292799999, "quote_volume": 165243.86072, "trades": 1167, "taker_buy_base": 278035.3, "taker_buy_quote": 100683.49494 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3629, "high": 0.3655, "low": 0.3602, "close": 0.3647, "volume": 722920.9, "close_time": 1761296399999, "quote_volume": 261757.98659, "trades": 1468, "taker_buy_base": 314006.9, "taker_buy_quote": 113733.60513 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.3645, "high": 0.3661, "low": 0.3639, "close": 0.3645, "volume": 535916.2, "close_time": 1761299999999, "quote_volume": 195471.93284, "trades": 1220, "taker_buy_base": 318103.0, "taker_buy_quote": 115969.88118 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.3644, "high": 0.3666, "low": 0.3629, "close": 0.3658, "volume": 1060878.2, "close_time": 1761303599999, "quote_volume": 387020.71429, "trades": 4203, "taker_buy_base": 741544.2, "taker_buy_quote": 270521.39648 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.3658, "high": 0.3696, "low": 0.3642, "close": 0.3694, "volume": 448992.3, "close_time": 1761307199999, "quote_volume": 164648.28342, "trades": 1747, "taker_buy_base": 239035.3, "taker_buy_quote": 87659.26474 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3694, "high": 0.3754, "low": 0.3671, "close": 0.3722, "volume": 1355508.2, "close_time": 1761310799999, "quote_volume": 503555.1914, "trades": 5738, "taker_buy_base": 795946.5, "taker_buy_quote": 295863.94825 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.3724, "high": 0.3756, "low": 0.3696, "close": 0.3741, "volume": 2136891.1, "close_time": 1761314399999, "quote_volume": 797583.44165, "trades": 7170, "taker_buy_base": 1281353.2, "taker_buy_quote": 478516.32674 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.3742, "high": 0.3779, "low": 0.3684, "close": 0.3775, "volume": 2969993.4, "close_time": 1761317999999, "quote_volume": 1111023.30439, "trades": 7045, "taker_buy_base": 1842865.3, "taker_buy_quote": 689567.2058 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.3773, "high": 0.3844, "low": 0.3748, "close": 0.3767, "volume": 2916123.8, "close_time": 1761321599999, "quote_volume": 1107526.66529, "trades": 5608, "taker_buy_base": 1705802.6, "taker_buy_quote": 648279.95342 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3769, "high": 0.395, "low": 0.3769, "close": 0.3797, "volume": 1826004.9, "close_time": 1761325199999, "quote_volume": 693963.78557, "trades": 5719, "taker_buy_base": 1095507.2, "taker_buy_quote": 416231.68455 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.38, "high": 0.3822, "low": 0.3761, "close": 0.3767, "volume": 817620.6, "close_time": 1761328799999, "quote_volume": 309498.7244, "trades": 2848, "taker_buy_base": 290860.4, "taker_buy_quote": 110208.45883 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.3766, "high": 0.3783, "low": 0.3754, "close": 0.3777, "volume": 146934.9, "close_time": 1761332399999, "quote_volume": 55371.34219, "trades": 998, "taker_buy_base": 77621.7, "taker_buy_quote": 29258.57031 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.3777, "high": 0.3845, "low": 0.3776, "close": 0.3818, "volume": 570855.4, "close_time": 1761335999999, "quote_volume": 217968.97376, "trades": 2340, "taker_buy_base": 288083.2, "taker_buy_quote": 109961.03331 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3815, "high": 0.39, "low": 0.3812, "close": 0.3892, "volume": 816047.9, "close_time": 1761339599999, "quote_volume": 314871.24084, "trades": 2422, "taker_buy_base": 535812.4, "taker_buy_quote": 206669.25284 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.3892, "high": 0.3964, "low": 0.389, "close": 0.3935, "volume": 2022936.1, "close_time": 1761343199999, "quote_volume": 794970.96619, "trades": 10074, "taker_buy_base": 1271038.5, "taker_buy_quote": 499329.90442 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.3936, "high": 0.4025, "low": 0.3925, "close": 0.4018, "volume": 1935896.2, "close_time": 1761346799999, "quote_volume": 770711.81125, "trades": 4678, "taker_buy_base": 835521.3, "taker_buy_quote": 332696.18243 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.4018, "high": 0.4068, "low": 0.3997, "close": 0.4046, "volume": 1610704.0, "close_time": 1761350399999, "quote_volume": 648697.21965, "trades": 4641, "taker_buy_base": 853709.7, "taker_buy_quote": 344014.42983 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.4045, "high": 0.4048, "low": 0.3946, "close": 0.3971, "volume": 1804607.9, "close_time": 1761353999999, "quote_volume": 717989.94666, "trades": 8166, "taker_buy_base": 665210.8, "taker_buy_quote": 264835.28391 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.3972, "high": 0.4048, "low": 0.3952, "close": 0.4019, "volume": 1182671.0, "close_time": 1761357599999, "quote_volume": 472116.45871, "trades": 7121, "taker_buy_base": 619378.9, "taker_buy_quote": 247343.04423 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.4019, "high": 0.4029, "low": 0.3972, "close": 0.3979, "volume": 842783.6, "close_time": 1761361199999, "quote_volume": 337193.17132, "trades": 3538, "taker_buy_base": 381460.0, "taker_buy_quote": 152668.41638 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.3978, "high": 0.3978, "low": 0.3921, "close": 0.3961, "volume": 1049390.3, "close_time": 1761364799999, "quote_volume": 413401.21418, "trades": 4678, "taker_buy_base": 463591.5, "taker_buy_quote": 182631.82906 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3961, "high": 0.3994, "low": 0.3946, "close": 0.3973, "volume": 661242.0, "close_time": 1761368399999, "quote_volume": 262382.67394, "trades": 2726, "taker_buy_base": 328306.9, "taker_buy_quote": 130273.11181 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.3972, "high": 0.3974, "low": 0.3925, "close": 0.3931, "volume": 633775.1, "close_time": 1761371999999, "quote_volume": 250022.64019, "trades": 1564, "taker_buy_base": 250580.4, "taker_buy_quote": 98995.06791 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.3934, "high": 0.3938, "low": 0.3904, "close": 0.3906, "volume": 451165.2, "close_time": 1761375599999, "quote_volume": 176818.33802, "trades": 1186, "taker_buy_base": 218880.1, "taker_buy_quote": 85790.75891 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.3906, "high": 0.3945, "low": 0.3894, "close": 0.3906, "volume": 530030.9, "close_time": 1761379199999, "quote_volume": 207549.8026, "trades": 1212, "taker_buy_base": 279103.3, "taker_buy_quote": 109277.71866 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3906, "high": 0.3951, "low": 0.3906, "close": 0.3948, "volume": 238397.8, "close_time": 1761382799999, "quote_volume": 93784.27942, "trades": 835, "taker_buy_base": 128962.6, "taker_buy_quote": 50703.17056 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.395, "high": 0.3958, "low": 0.3917, "close": 0.3931, "volume": 668760.3, "close_time": 1761386399999, "quote_volume": 263331.78668, "trades": 1332, "taker_buy_base": 299163.0, "taker_buy_quote": 117968.49088 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.393, "high": 0.398, "low": 0.39, "close": 0.3958, "volume": 815322.4, "close_time": 1761389999999, "quote_volume": 321288.31066, "trades": 2039, "taker_buy_base": 555308.8, "taker_buy_quote": 218905.63186 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.3957, "high": 0.3989, "low": 0.3951, "close": 0.3984, "volume": 525956.5, "close_time": 1761393599999, "quote_volume": 208819.67536, "trades": 1902, "taker_buy_base": 266452.4, "taker_buy_quote": 105758.98081 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3984, "high": 0.4039, "low": 0.3973, "close": 0.4021, "volume": 703659.7, "close_time": 1761397199999, "quote_volume": 282580.94343, "trades": 2654, "taker_buy_base": 389344.0, "taker_buy_quote": 156399.81845 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.4021, "high": 0.4022, "low": 0.3959, "close": 0.397, "volume": 678843.4, "close_time": 1761400799999, "quote_volume": 270114.4469, "trades": 2022, "taker_buy_base": 308391.8, "taker_buy_quote": 122740.51333 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.3969, "high": 0.4082, "low": 0.3957, "close": 0.4079, "volume": 2157527.0, "close_time": 1761404399999, "quote_volume": 871645.74939, "trades": 11252, "taker_buy_base": 1328676.8, "taker_buy_quote": 536667.55152 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.4079, "high": 0.4244, "low": 0.4054, "close": 0.4231, "volume": 4552782.4, "close_time": 1761407999999, "quote_volume": 1893297.38734, "trades": 20683, "taker_buy_base": 2497060.1, "taker_buy_quote": 1036014.05753 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.423, "high": 0.4268, "low": 0.4155, "close": 0.4239, "volume": 3620454.5, "close_time": 1761411599999, "quote_volume": 1530170.46036, "trades": 19890, "taker_buy_base": 1685286.1, "taker_buy_quote": 712115.19948 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.4239, "high": 0.4359, "low": 0.4235, "close": 0.431, "volume": 2716407.6, "close_time": 1761415199999, "quote_volume": 1171043.80734, "trades": 11387, "taker_buy_base": 1257673.1, "taker_buy_quote": 542299.93205 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.4309, "high": 0.4347, "low": 0.427, "close": 0.4325, "volume": 1603512.3, "close_time": 1761418799999, "quote_volume": 691224.36353, "trades": 12252, "taker_buy_base": 805844.5, "taker_buy_quote": 347331.24149 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.4326, "high": 0.4374, "low": 0.4267, "close": 0.4355, "volume": 1341261.5, "close_time": 1761422399999, "quote_volume": 577401.34648, "trades": 7979, "taker_buy_base": 701656.5, "taker_buy_quote": 302518.28992 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.4355, "high": 0.4383, "low": 0.428, "close": 0.4313, "volume": 1602240.1, "close_time": 1761425999999, "quote_volume": 693534.43236, "trades": 6120, "taker_buy_base": 810730.8, "taker_buy_quote": 350729.96257 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.4312, "high": 0.4315, "low": 0.428, "close": 0.4297, "volume": 925896.6, "close_time": 1761429599999, "quote_volume": 396793.42162, "trades": 2269, "taker_buy_base": 449017.6, "taker_buy_quote": 192453.21762 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.4296, "high": 0.4319, "low": 0.4274, "close": 0.4307, "volume": 699718.2, "close_time": 1761433199999, "quote_volume": 300535.59556, "trades": 4037, "taker_buy_base": 403815.9, "taker_buy_quote": 173459.17746 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.4306, "high": 0.4331, "low": 0.4242, "close": 0.4272, "volume": 770670.2, "close_time": 1761436799999, "quote_volume": 329977.39244, "trades": 2230, "taker_buy_base": 403614.3, "taker_buy_quote": 172975.16371 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.4273, "high": 0.4315, "low": 0.4254, "close": 0.4297, "volume": 1274181.6, "close_time": 1761440399999, "quote_volume": 546008.72938, "trades": 4449, "taker_buy_base": 533294.0, "taker_buy_quote": 228727.99071 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.4297, "high": 0.4305, "low": 0.4233, "close": 0.4247, "volume": 1209467.2, "close_time": 1761443999999, "quote_volume": 517256.72315, "trades": 4290, "taker_buy_base": 530778.6, "taker_buy_quote": 226967.06305 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.4245, "high": 0.4245, "low": 0.4213, "close": 0.4227, "volume": 572813.6, "close_time": 1761447599999, "quote_volume": 241872.78285, "trades": 4523, "taker_buy_base": 245679.6, "taker_buy_quote": 103702.113 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.4226, "high": 0.4232, "low": 0.4194, "close": 0.4209, "volume": 279432.2, "close_time": 1761451199999, "quote_volume": 117713.56536, "trades": 3555, "taker_buy_base": 132216.5, "taker_buy_quote": 55664.43831 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.4209, "high": 0.4245, "low": 0.4201, "close": 0.4234, "volume": 341832.9, "close_time": 1761454799999, "quote_volume": 144408.68633, "trades": 2129, "taker_buy_base": 217405.3, "taker_buy_quote": 91824.99375 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.4234, "high": 0.4323, "low": 0.4231, "close": 0.4311, "volume": 762632.3, "close_time": 1761458399999, "quote_volume": 326882.23819, "trades": 2152, "taker_buy_base": 404620.5, "taker_buy_quote": 173332.59408 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.4312, "high": 0.444, "low": 0.4281, "close": 0.4298, "volume": 1358474.9, "close_time": 1761461999999, "quote_volume": 586669.72597, "trades": 3597, "taker_buy_base": 768317.2, "taker_buy_quote": 332205.8446 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.4299, "high": 0.4299, "low": 0.4252, "close": 0.4264, "volume": 811173.3, "close_time": 1761465599999, "quote_volume": 346294.17086, "trades": 2155, "taker_buy_base": 323205.6, "taker_buy_quote": 138040.89492 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.4265, "high": 0.4291, "low": 0.4264, "close": 0.4268, "volume": 430450.0, "close_time": 1761469199999, "quote_volume": 184187.11507, "trades": 1109, "taker_buy_base": 225299.9, "taker_buy_quote": 96440.72477 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.4268, "high": 0.4343, "low": 0.4263, "close": 0.4323, "volume": 533855.0, "close_time": 1761472799999, "quote_volume": 229875.68451, "trades": 1909, "taker_buy_base": 328670.7, "taker_buy_quote": 141562.02934 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.4321, "high": 0.4327, "low": 0.4264, "close": 0.4282, "volume": 806709.3, "close_time": 1761476399999, "quote_volume": 346374.76982, "trades": 2340, "taker_buy_base": 415308.0, "taker_buy_quote": 178318.2656 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.428, "high": 0.45, "low": 0.4277, "close": 0.4328, "volume": 1645206.9, "close_time": 1761479999999, "quote_volume": 712078.37898, "trades": 3619, "taker_buy_base": 920558.1, "taker_buy_quote": 398702.68497 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.4326, "high": 0.4331, "low": 0.4291, "close": 0.4306, "volume": 921115.5, "close_time": 1761483599999, "quote_volume": 397495.64916, "trades": 2680, "taker_buy_base": 400035.7, "taker_buy_quote": 172564.90286 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.4306, "high": 0.4347, "low": 0.4302, "close": 0.4316, "volume": 1067704.3, "close_time": 1761487199999, "quote_volume": 461921.51345, "trades": 2364, "taker_buy_base": 404371.8, "taker_buy_quote": 174945.33645 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.4316, "high": 0.434, "low": 0.4312, "close": 0.4332, "volume": 332261.2, "close_time": 1761490799999, "quote_volume": 143738.03348, "trades": 1420, "taker_buy_base": 208265.6, "taker_buy_quote": 90103.87329 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.4333, "high": 0.4376, "low": 0.4323, "close": 0.4371, "volume": 408123.4, "close_time": 1761494399999, "quote_volume": 177849.90283, "trades": 1395, "taker_buy_base": 185169.7, "taker_buy_quote": 80715.63508 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.4369, "high": 0.4369, "low": 0.4293, "close": 0.4305, "volume": 1392528.6, "close_time": 1761497999999, "quote_volume": 601962.84519, "trades": 2810, "taker_buy_base": 586510.8, "taker_buy_quote": 253090.27871 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.4304, "high": 0.4306, "low": 0.4266, "close": 0.4278, "volume": 541023.3, "close_time": 1761501599999, "quote_volume": 231754.73968, "trades": 1873, "taker_buy_base": 227546.9, "taker_buy_quote": 97572.41569 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.4278, "high": 0.4299, "low": 0.4275, "close": 0.4287, "volume": 351479.8, "close_time": 1761505199999, "quote_volume": 150689.36164, "trades": 1484, "taker_buy_base": 156879.6, "taker_buy_quote": 67241.67188 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.4288, "high": 0.4295, "low": 0.4271, "close": 0.4276, "volume": 200247.0, "close_time": 1761508799999, "quote_volume": 85740.53195, "trades": 1169, "taker_buy_base": 94954.0, "taker_buy_quote": 40664.25257 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.4276, "high": 0.4276, "low": 0.4238, "close": 0.4259, "volume": 351923.4, "close_time": 1761512399999, "quote_volume": 149749.48645, "trades": 1638, "taker_buy_base": 146941.5, "taker_buy_quote": 62537.4139 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.4258, "high": 0.4348, "low": 0.4252, "close": 0.4339, "volume": 578039.7, "close_time": 1761515999999, "quote_volume": 248649.01881, "trades": 1882, "taker_buy_base": 463470.5, "taker_buy_quote": 199436.17848 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.4339, "high": 0.4423, "low": 0.4327, "close": 0.4357, "volume": 942548.8, "close_time": 1761519599999, "quote_volume": 411540.30427, "trades": 3700, "taker_buy_base": 468645.3, "taker_buy_quote": 204626.99844 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.4356, "high": 0.4372, "low": 0.4343, "close": 0.4353, "volume": 270569.5, "close_time": 1761523199999, "quote_volume": 117837.62268, "trades": 1894, "taker_buy_base": 132949.5, "taker_buy_quote": 57922.5337 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.4352, "high": 0.439, "low": 0.4345, "close": 0.4381, "volume": 363583.5, "close_time": 1761526799999, "quote_volume": 158875.36391, "trades": 2284, "taker_buy_base": 237015.7, "taker_buy_quote": 103605.67362 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.4383, "high": 0.4433, "low": 0.4374, "close": 0.442, "volume": 732335.7, "close_time": 1761530399999, "quote_volume": 323413.85956, "trades": 2816, "taker_buy_base": 349599.6, "taker_buy_quote": 154186.2442 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.442, "high": 0.4441, "low": 0.4393, "close": 0.4404, "volume": 970116.1, "close_time": 1761533999999, "quote_volume": 428586.67147, "trades": 2674, "taker_buy_base": 586310.1, "taker_buy_quote": 258804.80485 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.4403, "high": 0.4425, "low": 0.4365, "close": 0.4411, "volume": 521778.8, "close_time": 1761537599999, "quote_volume": 229375.0028, "trades": 1668, "taker_buy_base": 343408.7, "taker_buy_quote": 150972.78451 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.4412, "high": 0.443, "low": 0.4386, "close": 0.4409, "volume": 298076.0, "close_time": 1761541199999, "quote_volume": 131291.71786, "trades": 1179, "taker_buy_base": 157813.4, "taker_buy_quote": 69525.46786 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.4408, "high": 0.4428, "low": 0.4385, "close": 0.4412, "volume": 344365.2, "close_time": 1761544799999, "quote_volume": 151743.40561, "trades": 1353, "taker_buy_base": 176894.0, "taker_buy_quote": 77937.44683 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.4413, "high": 0.4413, "low": 0.4373, "close": 0.4388, "volume": 411100.2, "close_time": 1761548399999, "quote_volume": 180661.48901, "trades": 1614, "taker_buy_base": 232438.5, "taker_buy_quote": 102175.39256 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.4387, "high": 0.4422, "low": 0.4361, "close": 0.4416, "volume": 545955.8, "close_time": 1761551999999, "quote_volume": 239968.05214, "trades": 2087, "taker_buy_base": 262328.8, "taker_buy_quote": 115324.54532 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.4417, "high": 0.4419, "low": 0.4331, "close": 0.4352, "volume": 865306.6, "close_time": 1761555599999, "quote_volume": 378505.08165, "trades": 2553, "taker_buy_base": 379095.2, "taker_buy_quote": 165758.4025 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.435, "high": 0.4361, "low": 0.4315, "close": 0.4339, "volume": 419145.7, "close_time": 1761559199999, "quote_volume": 181749.04697, "trades": 1788, "taker_buy_base": 169147.7, "taker_buy_quote": 73344.19961 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.4339, "high": 0.442, "low": 0.4328, "close": 0.4412, "volume": 393371.7, "close_time": 1761562799999, "quote_volume": 171898.47979, "trades": 1579, "taker_buy_base": 188520.5, "taker_buy_quote": 82415.93491 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.4414, "high": 0.4513, "low": 0.44, "close": 0.4473, "volume": 2246274.1, "close_time": 1761566399999, "quote_volume": 1003329.01963, "trades": 6976, "taker_buy_base": 1218021.0, "taker_buy_quote": 543913.56346 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.4474, "high": 0.4481, "low": 0.4375, "close": 0.4378, "volume": 998579.8, "close_time": 1761569999999, "quote_volume": 440336.46269, "trades": 3076, "taker_buy_base": 506445.8, "taker_buy_quote": 223299.06152 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.4377, "high": 0.4399, "low": 0.4324, "close": 0.4388, "volume": 789062.1, "close_time": 1761573599999, "quote_volume": 344221.22003, "trades": 2519, "taker_buy_base": 435418.5, "taker_buy_quote": 190121.12839 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.4389, "high": 0.4403, "low": 0.4334, "close": 0.44, "volume": 787115.1, "close_time": 1761577199999, "quote_volume": 344224.18799, "trades": 2877, "taker_buy_base": 334722.2, "taker_buy_quote": 146271.40102 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.4399, "high": 0.4487, "low": 0.4397, "close": 0.4472, "volume": 1315653.8, "close_time": 1761580799999, "quote_volume": 584938.12728, "trades": 4473, "taker_buy_base": 816771.7, "taker_buy_quote": 363321.00801 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.4472, "high": 0.4537, "low": 0.4437, "close": 0.4493, "volume": 1328138.7, "close_time": 1761584399999, "quote_volume": 595206.9082, "trades": 4381, "taker_buy_base": 780064.5, "taker_buy_quote": 349489.09535 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.4493, "high": 0.4543, "low": 0.4488, "close": 0.4515, "volume": 837836.0, "close_time": 1761587999999, "quote_volume": 378380.39053, "trades": 2950, "taker_buy_base": 466822.0, "taker_buy_quote": 210876.18198 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.4514, "high": 0.4518, "low": 0.4454, "close": 0.446, "volume": 534542.8, "close_time": 1761591599999, "quote_volume": 239942.97643, "trades": 1948, "taker_buy_base": 227058.7, "taker_buy_quote": 101931.81081 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.4459, "high": 0.4462, "low": 0.4419, "close": 0.4428, "volume": 398254.1, "close_time": 1761595199999, "quote_volume": 176726.3595, "trades": 1338, "taker_buy_base": 204139.0, "taker_buy_quote": 90574.20486 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.4431, "high": 0.4442, "low": 0.4405, "close": 0.4431, "volume": 349725.9, "close_time": 1761598799999, "quote_volume": 154679.24695, "trades": 2047, "taker_buy_base": 175445.6, "taker_buy_quote": 77605.28694 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.443, "high": 0.4489, "low": 0.4418, "close": 0.4454, "volume": 322208.9, "close_time": 1761602399999, "quote_volume": 143518.77836, "trades": 1417, "taker_buy_base": 158141.6, "taker_buy_quote": 70416.75843 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.4456, "high": 0.4471, "low": 0.4385, "close": 0.441, "volume": 545391.5, "close_time": 1761605999999, "quote_volume": 241403.01785, "trades": 2341, "taker_buy_base": 260265.4, "taker_buy_quote": 115152.39686 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.4413, "high": 0.4451, "low": 0.44, "close": 0.4446, "volume": 291975.1, "close_time": 1761609599999, "quote_volume": 129259.20018, "trades": 1956, "taker_buy_base": 165021.8, "taker_buy_quote": 73091.29097 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.4446, "high": 0.447, "low": 0.4405, "close": 0.442, "volume": 517026.7, "close_time": 1761613199999, "quote_volume": 229432.69263, "trades": 1667, "taker_buy_base": 149570.3, "taker_buy_quote": 66367.47836 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.4422, "high": 0.45, "low": 0.4422, "close": 0.4469, "volume": 365791.6, "close_time": 1761616799999, "quote_volume": 162933.28592, "trades": 1394, "taker_buy_base": 211434.6, "taker_buy_quote": 94170.23238 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.4467, "high": 0.4506, "low": 0.4418, "close": 0.4463, "volume": 651644.2, "close_time": 1761620399999, "quote_volume": 291634.18118, "trades": 1857, "taker_buy_base": 270376.8, "taker_buy_quote": 121025.63688 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.446, "high": 0.4471, "low": 0.4412, "close": 0.4447, "volume": 389877.4, "close_time": 1761623999999, "quote_volume": 173078.17812, "trades": 1439, "taker_buy_base": 204266.6, "taker_buy_quote": 90782.83397 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.4447, "high": 0.4492, "low": 0.4427, "close": 0.4471, "volume": 431683.1, "close_time": 1761627599999, "quote_volume": 192511.47332, "trades": 1496, "taker_buy_base": 222510.6, "taker_buy_quote": 99249.89124 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.447, "high": 0.4472, "low": 0.4331, "close": 0.4375, "volume": 673042.7, "close_time": 1761631199999, "quote_volume": 295699.43631, "trades": 2589, "taker_buy_base": 332374.0, "taker_buy_quote": 146006.5706 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.4376, "high": 0.4433, "low": 0.4376, "close": 0.4417, "volume": 379450.2, "close_time": 1761634799999, "quote_volume": 167088.31893, "trades": 986, "taker_buy_base": 261893.4, "taker_buy_quote": 115327.6536 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.4417, "high": 0.4429, "low": 0.4361, "close": 0.4369, "volume": 263533.3, "close_time": 1761638399999, "quote_volume": 115870.0746, "trades": 1375, "taker_buy_base": 102512.0, "taker_buy_quote": 45101.97547 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.4369, "high": 0.4419, "low": 0.4365, "close": 0.4409, "volume": 254601.8, "close_time": 1761641999999, "quote_volume": 111999.06706, "trades": 1582, "taker_buy_base": 128119.7, "taker_buy_quote": 56342.73608 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.4409, "high": 0.4448, "low": 0.4381, "close": 0.4387, "volume": 722821.8, "close_time": 1761645599999, "quote_volume": 318519.78781, "trades": 1900, "taker_buy_base": 463479.8, "taker_buy_quote": 204323.80636 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.4388, "high": 0.439, "low": 0.4361, "close": 0.4384, "volume": 812523.5, "close_time": 1761649199999, "quote_volume": 355244.32001, "trades": 1676, "taker_buy_base": 582881.9, "taker_buy_quote": 254875.17259 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.4387, "high": 0.4412, "low": 0.4368, "close": 0.438, "volume": 591709.9, "close_time": 1761652799999, "quote_volume": 259898.65132, "trades": 1188, "taker_buy_base": 387885.5, "taker_buy_quote": 170308.58717 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.438, "high": 0.4401, "low": 0.4354, "close": 0.4393, "volume": 260460.2, "close_time": 1761656399999, "quote_volume": 113908.62266, "trades": 917, "taker_buy_base": 143293.2, "taker_buy_quote": 62649.20134 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.4394, "high": 0.4435, "low": 0.4394, "close": 0.4419, "volume": 323526.8, "close_time": 1761659999999, "quote_volume": 142930.8788, "trades": 1362, "taker_buy_base": 182326.2, "taker_buy_quote": 80561.11345 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.4421, "high": 0.4424, "low": 0.4298, "close": 0.4364, "volume": 679030.8, "close_time": 1761663599999, "quote_volume": 296234.68617, "trades": 2899, "taker_buy_base": 332821.5, "taker_buy_quote": 145208.68065 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.4365, "high": 0.4388, "low": 0.4335, "close": 0.4382, "volume": 598800.8, "close_time": 1761667199999, "quote_volume": 261920.61362, "trades": 1225, "taker_buy_base": 241037.8, "taker_buy_quote": 105465.76776 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.4381, "high": 0.4411, "low": 0.4364, "close": 0.4386, "volume": 312117.5, "close_time": 1761670799999, "quote_volume": 136830.98374, "trades": 1468, "taker_buy_base": 119704.0, "taker_buy_quote": 52509.89348 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.4387, "high": 0.441, "low": 0.4376, "close": 0.4395, "volume": 196788.1, "close_time": 1761674399999, "quote_volume": 86515.16419, "trades": 1097, "taker_buy_base": 92359.5, "taker_buy_quote": 40617.38279 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.4395, "high": 0.4402, "low": 0.435, "close": 0.4363, "volume": 119797.6, "close_time": 1761677999999, "quote_volume": 52386.53405, "trades": 848, "taker_buy_base": 50006.3, "taker_buy_quote": 21877.57839 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.4365, "high": 0.4377, "low": 0.4255, "close": 0.4284, "volume": 658368.0, "close_time": 1761681599999, "quote_volume": 283573.58367, "trades": 2801, "taker_buy_base": 317471.8, "taker_buy_quote": 136695.0437 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.4282, "high": 0.4284, "low": 0.419, "close": 0.4229, "volume": 744926.2, "close_time": 1761685199999, "quote_volume": 315147.19431, "trades": 3453, "taker_buy_base": 298562.1, "taker_buy_quote": 126329.06513 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.4228, "high": 0.4259, "low": 0.4174, "close": 0.4232, "volume": 716058.7, "close_time": 1761688799999, "quote_volume": 302731.12098, "trades": 1802, "taker_buy_base": 274798.9, "taker_buy_quote": 115967.98455 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.4233, "high": 0.4301, "low": 0.4222, "close": 0.4282, "volume": 411486.1, "close_time": 1761692399999, "quote_volume": 175543.05316, "trades": 1496, "taker_buy_base": 252635.4, "taker_buy_quote": 107874.66456 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.4281, "high": 0.4311, "low": 0.4267, "close": 0.4304, "volume": 291993.4, "close_time": 1761695999999, "quote_volume": 125318.54418, "trades": 1180, "taker_buy_base": 142582.5, "taker_buy_quote": 61238.54328 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.4306, "high": 0.4332, "low": 0.4246, "close": 0.4267, "volume": 589373.6, "close_time": 1761699599999, "quote_volume": 253103.46283, "trades": 2169, "taker_buy_base": 326605.3, "taker_buy_quote": 140413.60506 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.4267, "high": 0.4327, "low": 0.4267, "close": 0.4306, "volume": 182795.6, "close_time": 1761703199999, "quote_volume": 78407.9667, "trades": 1449, "taker_buy_base": 100077.0, "taker_buy_quote": 42950.97695 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.4305, "high": 0.4305, "low": 0.4266, "close": 0.4268, "volume": 112007.3, "close_time": 1761706799999, "quote_volume": 47971.12847, "trades": 794, "taker_buy_base": 54793.6, "taker_buy_quote": 23471.13836 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.4268, "high": 0.4296, "low": 0.4254, "close": 0.4273, "volume": 242758.5, "close_time": 1761710399999, "quote_volume": 103751.5965, "trades": 811, "taker_buy_base": 139999.5, "taker_buy_quote": 59819.83678 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.4273, "high": 0.4273, "low": 0.4228, "close": 0.4239, "volume": 292457.3, "close_time": 1761713999999, "quote_volume": 124262.5552, "trades": 882, "taker_buy_base": 134958.3, "taker_buy_quote": 57347.63913 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.4239, "high": 0.4269, "low": 0.4238, "close": 0.4246, "volume": 187130.0, "close_time": 1761717599999, "quote_volume": 79583.75971, "trades": 765, "taker_buy_base": 102696.9, "taker_buy_quote": 43672.84302 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.4245, "high": 0.4256, "low": 0.4222, "close": 0.4233, "volume": 220709.1, "close_time": 1761721199999, "quote_volume": 93505.29301, "trades": 668, "taker_buy_base": 63769.2, "taker_buy_quote": 27039.47527 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.4233, "high": 0.4248, "low": 0.4207, "close": 0.4219, "volume": 610286.8, "close_time": 1761724799999, "quote_volume": 257562.63727, "trades": 1303, "taker_buy_base": 385214.2, "taker_buy_quote": 162505.29451 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.4218, "high": 0.4228, "low": 0.42, "close": 0.4206, "volume": 357958.8, "close_time": 1761728399999, "quote_volume": 150769.53857, "trades": 1234, "taker_buy_base": 154475.9, "taker_buy_quote": 65080.15821 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.4208, "high": 0.4213, "low": 0.4175, "close": 0.4179, "volume": 951834.8, "close_time": 1761731999999, "quote_volume": 399254.15994, "trades": 3395, "taker_buy_base": 443479.4, "taker_buy_quote": 186079.79218 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.4178, "high": 0.4226, "low": 0.4164, "close": 0.4195, "volume": 747377.5, "close_time": 1761735599999, "quote_volume": 313285.17328, "trades": 2987, "taker_buy_base": 333391.1, "taker_buy_quote": 139752.36224 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.4196, "high": 0.4259, "low": 0.4179, "close": 0.4247, "volume": 793379.1, "close_time": 1761739199999, "quote_volume": 335420.00993, "trades": 2932, "taker_buy_base": 445218.9, "taker_buy_quote": 188233.95624 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.4246, "high": 0.4255, "low": 0.4218, "close": 0.4247, "volume": 674534.9, "close_time": 1761742799999, "quote_volume": 285663.65623, "trades": 2296, "taker_buy_base": 301844.1, "taker_buy_quote": 127801.27476 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.4248, "high": 0.4285, "low": 0.42, "close": 0.4228, "volume": 1146357.9, "close_time": 1761746399999, "quote_volume": 486116.54024, "trades": 3494, "taker_buy_base": 614577.6, "taker_buy_quote": 260645.49171 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.4226, "high": 0.4234, "low": 0.4182, "close": 0.4191, "volume": 805924.4, "close_time": 1761749999999, "quote_volume": 338675.62062, "trades": 2311, "taker_buy_base": 430782.8, "taker_buy_quote": 181022.63643 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.4192, "high": 0.4198, "low": 0.4118, "close": 0.4143, "volume": 1229128.1, "close_time": 1761753599999, "quote_volume": 510891.29799, "trades": 3033, "taker_buy_base": 533484.7, "taker_buy_quote": 221944.1243 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.4144, "high": 0.4167, "low": 0.4103, "close": 0.4156, "volume": 926566.9, "close_time": 1761757199999, "quote_volume": 382558.16137, "trades": 2477, "taker_buy_base": 360846.9, "taker_buy_quote": 149080.29815 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.4157, "high": 0.4274, "low": 0.4157, "close": 0.4271, "volume": 1321988.5, "close_time": 1761760799999, "quote_volume": 556832.28375, "trades": 2152, "taker_buy_base": 1050447.2, "taker_buy_quote": 442478.35341 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.4272, "high": 0.4317, "low": 0.4113, "close": 0.4246, "volume": 3682762.4, "close_time": 1761764399999, "quote_volume": 1549520.79183, "trades": 11326, "taker_buy_base": 1679032.8, "taker_buy_quote": 706298.55744 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.4246, "high": 0.4301, "low": 0.4204, "close": 0.4225, "volume": 1553274.9, "close_time": 1761767999999, "quote_volume": 659063.64369, "trades": 3928, "taker_buy_base": 1006168.0, "taker_buy_quote": 426913.94817 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.4226, "high": 0.429, "low": 0.4199, "close": 0.4244, "volume": 1984295.9, "close_time": 1761771599999, "quote_volume": 845264.71093, "trades": 3411, "taker_buy_base": 1274487.1, "taker_buy_quote": 543066.69873 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.4244, "high": 0.426, "low": 0.4227, "close": 0.4239, "volume": 336868.3, "close_time": 1761775199999, "quote_volume": 142930.7845, "trades": 931, "taker_buy_base": 212391.6, "taker_buy_quote": 90146.26501 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.4238, "high": 0.4242, "low": 0.4213, "close": 0.4222, "volume": 279625.2, "close_time": 1761778799999, "quote_volume": 118156.33734, "trades": 611, "taker_buy_base": 188817.3, "taker_buy_quote": 79802.06198 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.4223, "high": 0.4223, "low": 0.4131, "close": 0.4173, "volume": 454314.2, "close_time": 1761782399999, "quote_volume": 189564.58053, "trades": 1382, "taker_buy_base": 171288.1, "taker_buy_quote": 71463.00631 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.4172, "high": 0.4184, "low": 0.4129, "close": 0.417, "volume": 322675.8, "close_time": 1761785999999, "quote_volume": 134346.86969, "trades": 1389, "taker_buy_base": 165573.5, "taker_buy_quote": 68912.57357 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.4167, "high": 0.4193, "low": 0.4124, "close": 0.4176, "volume": 328236.5, "close_time": 1761789599999, "quote_volume": 136536.16667, "trades": 1480, "taker_buy_base": 202070.8, "taker_buy_quote": 84165.27732 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.4176, "high": 0.4211, "low": 0.4149, "close": 0.4206, "volume": 885197.2, "close_time": 1761793199999, "quote_volume": 369318.19511, "trades": 1372, "taker_buy_base": 488955.3, "taker_buy_quote": 203780.88195 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.4208, "high": 0.4224, "low": 0.4188, "close": 0.4203, "volume": 209308.2, "close_time": 1761796799999, "quote_volume": 88007.66171, "trades": 1212, "taker_buy_base": 88980.5, "taker_buy_quote": 37419.31823 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.4202, "high": 0.4203, "low": 0.4051, "close": 0.411, "volume": 822136.1, "close_time": 1761800399999, "quote_volume": 337470.14784, "trades": 4333, "taker_buy_base": 336470.0, "taker_buy_quote": 138148.85395 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.4113, "high": 0.4179, "low": 0.4102, "close": 0.4164, "volume": 697266.6, "close_time": 1761803999999, "quote_volume": 287777.93976, "trades": 2126, "taker_buy_base": 364519.0, "taker_buy_quote": 150565.20117 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.4163, "high": 0.4192, "low": 0.4134, "close": 0.4172, "volume": 205051.5, "close_time": 1761807599999, "quote_volume": 85293.11025, "trades": 780, "taker_buy_base": 101091.5, "taker_buy_quote": 42076.71076 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.4171, "high": 0.429, "low": 0.4158, "close": 0.4283, "volume": 869512.1, "close_time": 1761811199999, "quote_volume": 370754.92376, "trades": 1904, "taker_buy_base": 642517.0, "taker_buy_quote": 274044.23443 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.4282, "high": 0.4285, "low": 0.4166, "close": 0.4167, "volume": 890726.0, "close_time": 1761814799999, "quote_volume": 376406.96507, "trades": 2320, "taker_buy_base": 282469.9, "taker_buy_quote": 119337.65979 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.4167, "high": 0.4188, "low": 0.4126, "close": 0.4137, "volume": 484591.2, "close_time": 1761818399999, "quote_volume": 200973.13333, "trades": 1397, "taker_buy_base": 235046.9, "taker_buy_quote": 97579.11905 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.4135, "high": 0.4162, "low": 0.4093, "close": 0.4108, "volume": 736629.5, "close_time": 1761821999999, "quote_volume": 304531.63734, "trades": 1712, "taker_buy_base": 366596.6, "taker_buy_quote": 151865.18042 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.4108, "high": 0.4125, "low": 0.4088, "close": 0.4096, "volume": 524064.8, "close_time": 1761825599999, "quote_volume": 215103.06048, "trades": 2708, "taker_buy_base": 148119.4, "taker_buy_quote": 60802.01834 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.4101, "high": 0.412, "low": 0.3986, "close": 0.4034, "volume": 1627982.0, "close_time": 1761829199999, "quote_volume": 658750.93492, "trades": 4169, "taker_buy_base": 784077.0, "taker_buy_quote": 317393.16403 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.4033, "high": 0.4047, "low": 0.3931, "close": 0.3937, "volume": 1177397.3, "close_time": 1761832799999, "quote_volume": 468595.54595, "trades": 3195, "taker_buy_base": 570678.6, "taker_buy_quote": 227344.42128 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.3938, "high": 0.3975, "low": 0.3908, "close": 0.3933, "volume": 2424839.7, "close_time": 1761836399999, "quote_volume": 953602.45467, "trades": 19628, "taker_buy_base": 522615.3, "taker_buy_quote": 205691.68844 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.3932, "high": 0.3949, "low": 0.3893, "close": 0.3912, "volume": 1006816.5, "close_time": 1761839999999, "quote_volume": 395236.99633, "trades": 3060, "taker_buy_base": 467731.5, "taker_buy_quote": 183554.69043 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3914, "high": 0.396, "low": 0.3889, "close": 0.3952, "volume": 351851.9, "close_time": 1761843599999, "quote_volume": 138218.06671, "trades": 1383, "taker_buy_base": 142948.7, "taker_buy_quote": 56319.78456 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.3952, "high": 0.3952, "low": 0.3838, "close": 0.3904, "volume": 898639.4, "close_time": 1761847199999, "quote_volume": 349064.66606, "trades": 2440, "taker_buy_base": 419998.7, "taker_buy_quote": 163060.70461 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.3904, "high": 0.3907, "low": 0.3841, "close": 0.3852, "volume": 347515.8, "close_time": 1761850799999, "quote_volume": 134635.07462, "trades": 1451, "taker_buy_base": 131442.5, "taker_buy_quote": 50941.68488 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.3855, "high": 0.3864, "low": 0.3813, "close": 0.3828, "volume": 952386.8, "close_time": 1761854399999, "quote_volume": 365765.30103, "trades": 3184, "taker_buy_base": 367688.5, "taker_buy_quote": 141259.45263 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3831, "high": 0.3895, "low": 0.3818, "close": 0.3891, "volume": 824393.7, "close_time": 1761857999999, "quote_volume": 317561.55816, "trades": 2582, "taker_buy_base": 362528.2, "taker_buy_quote": 139727.72545 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.3892, "high": 0.394, "low": 0.3881, "close": 0.3923, "volume": 506793.2, "close_time": 1761861599999, "quote_volume": 198123.41995, "trades": 1197, "taker_buy_base": 180964.9, "taker_buy_quote": 70728.41468 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.3922, "high": 0.3963, "low": 0.3917, "close": 0.3959, "volume": 146723.6, "close_time": 1761865199999, "quote_volume": 57832.21338, "trades": 706, "taker_buy_base": 80014.1, "taker_buy_quote": 31538.91238 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.396, "high": 0.4007, "low": 0.3949, "close": 0.4001, "volume": 203613.0, "close_time": 1761868799999, "quote_volume": 81044.05866, "trades": 1061, "taker_buy_base": 131592.9, "taker_buy_quote": 52396.15105 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.4003, "high": 0.4012, "low": 0.3977, "close": 0.3994, "volume": 267559.1, "close_time": 1761872399999, "quote_volume": 106792.01825, "trades": 1038, "taker_buy_base": 125084.6, "taker_buy_quote": 49930.21609 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.3993, "high": 0.402, "low": 0.3985, "close": 0.4014, "volume": 277012.5, "close_time": 1761875999999, "quote_volume": 111024.70466, "trades": 1073, "taker_buy_base": 125369.8, "taker_buy_quote": 50245.52751 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.4013, "high": 0.4013, "low": 0.3961, "close": 0.4003, "volume": 551264.5, "close_time": 1761879599999, "quote_volume": 219385.24435, "trades": 1331, "taker_buy_base": 290377.5, "taker_buy_quote": 115580.234 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.4002, "high": 0.4033, "low": 0.3988, "close": 0.4016, "volume": 305766.2, "close_time": 1761883199999, "quote_volume": 122666.66456, "trades": 1130, "taker_buy_base": 165490.7, "taker_buy_quote": 66384.03327 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.4016, "high": 0.4085, "low": 0.4016, "close": 0.4063, "volume": 367001.2, "close_time": 1761886799999, "quote_volume": 148647.34789, "trades": 1285, "taker_buy_base": 203857.9, "taker_buy_quote": 82565.59936 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.4062, "high": 0.4062, "low": 0.401, "close": 0.4018, "volume": 142481.6, "close_time": 1761890399999, "quote_volume": 57420.11956, "trades": 661, "taker_buy_base": 52319.0, "taker_buy_quote": 21083.43423 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.4019, "high": 0.4037, "low": 0.3988, "close": 0.3999, "volume": 213573.1, "close_time": 1761893999999, "quote_volume": 85591.58194, "trades": 732, "taker_buy_base": 132260.7, "taker_buy_quote": 52989.47782 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.3999, "high": 0.4025, "low": 0.3995, "close": 0.4012, "volume": 205955.5, "close_time": 1761897599999, "quote_volume": 82612.86515, "trades": 903, "taker_buy_base": 123713.9, "taker_buy_quote": 49640.31704 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.4011, "high": 0.4034, "low": 0.3983, "close": 0.4034, "volume": 183425.9, "close_time": 1761901199999, "quote_volume": 73537.01511, "trades": 971, "taker_buy_base": 68929.3, "taker_buy_quote": 27647.90864 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.4033, "high": 0.408, "low": 0.4032, "close": 0.4051, "volume": 345856.4, "close_time": 1761904799999, "quote_volume": 140198.15253, "trades": 916, "taker_buy_base": 119558.0, "taker_buy_quote": 48427.73901 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.4052, "high": 0.4058, "low": 0.4001, "close": 0.4002, "volume": 1555262.9, "close_time": 1761908399999, "quote_volume": 626447.32145, "trades": 2922, "taker_buy_base": 897016.8, "taker_buy_quote": 361329.46981 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.4003, "high": 0.4075, "low": 0.3995, "close": 0.4069, "volume": 1730159.9, "close_time": 1761911999999, "quote_volume": 697980.29069, "trades": 3185, "taker_buy_base": 859017.5, "taker_buy_quote": 345760.82187 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.4068, "high": 0.4073, "low": 0.4038, "close": 0.4044, "volume": 1386360.8, "close_time": 1761915599999, "quote_volume": 562224.25758, "trades": 2547, "taker_buy_base": 640932.3, "taker_buy_quote": 259941.47799 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.4043, "high": 0.407, "low": 0.4023, "close": 0.406, "volume": 375361.9, "close_time": 1761919199999, "quote_volume": 151908.71919, "trades": 1283, "taker_buy_base": 190176.7, "taker_buy_quote": 76935.18738 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.4062, "high": 0.4079, "low": 0.4027, "close": 0.4075, "volume": 543964.3, "close_time": 1761922799999, "quote_volume": 220626.67707, "trades": 1625, "taker_buy_base": 342929.3, "taker_buy_quote": 139180.93995 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.4073, "high": 0.4095, "low": 0.4042, "close": 0.405, "volume": 554770.0, "close_time": 1761926399999, "quote_volume": 225960.21036, "trades": 1490, "taker_buy_base": 362361.0, "taker_buy_quote": 147650.08766 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.4049, "high": 0.405, "low": 0.397, "close": 0.3977, "volume": 379771.1, "close_time": 1761929999999, "quote_volume": 152375.74326, "trades": 1793, "taker_buy_base": 168843.5, "taker_buy_quote": 67799.42251 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.3976, "high": 0.401, "low": 0.3941, "close": 0.3993, "volume": 353221.5, "close_time": 1761933599999, "quote_volume": 140349.86345, "trades": 1968, "taker_buy_base": 172410.7, "taker_buy_quote": 68549.86007 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.3993, "high": 0.4037, "low": 0.3976, "close": 0.4017, "volume": 345146.6, "close_time": 1761937199999, "quote_volume": 138229.79043, "trades": 1723, "taker_buy_base": 199147.2, "taker_buy_quote": 79745.0166 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.4016, "high": 0.4087, "low": 0.3991, "close": 0.4074, "volume": 450957.5, "close_time": 1761940799999, "quote_volume": 181840.31998, "trades": 1499, "taker_buy_base": 290496.7, "taker_buy_quote": 117010.96454 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.4073, "high": 0.408, "low": 0.4028, "close": 0.4034, "volume": 256508.4, "close_time": 1761944399999, "quote_volume": 104022.89483, "trades": 1102, "taker_buy_base": 131951.4, "taker_buy_quote": 53525.45466 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.4033, "high": 0.4056, "low": 0.4028, "close": 0.4051, "volume": 190802.1, "close_time": 1761947999999, "quote_volume": 77168.57249, "trades": 833, "taker_buy_base": 92926.6, "taker_buy_quote": 37571.03219 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.405, "high": 0.4067, "low": 0.4041, "close": 0.4059, "volume": 97052.4, "close_time": 1761951599999, "quote_volume": 39359.69854, "trades": 523, "taker_buy_base": 55317.3, "taker_buy_quote": 22439.46788 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.4059, "high": 0.4065, "low": 0.4052, "close": 0.4061, "volume": 153587.1, "close_time": 1761955199999, "quote_volume": 62354.52153, "trades": 492, "taker_buy_base": 87839.8, "taker_buy_quote": 35665.48048 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.4062, "high": 0.4063, "low": 0.4028, "close": 0.4038, "volume": 301404.1, "close_time": 1761958799999, "quote_volume": 121806.95223, "trades": 746, "taker_buy_base": 161974.9, "taker_buy_quote": 65404.04079 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.4037, "high": 0.4062, "low": 0.403, "close": 0.4032, "volume": 252644.1, "close_time": 1761962399999, "quote_volume": 102064.9522, "trades": 671, "taker_buy_base": 163364.2, "taker_buy_quote": 65997.67122 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.4031, "high": 0.4039, "low": 0.4002, "close": 0.4038, "volume": 218983.5, "close_time": 1761965999999, "quote_volume": 87922.29875, "trades": 770, "taker_buy_base": 99115.1, "taker_buy_quote": 39823.53684 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.4038, "high": 0.4091, "low": 0.4038, "close": 0.4085, "volume": 308357.0, "close_time": 1761969599999, "quote_volume": 125332.61023, "trades": 921, "taker_buy_base": 195162.2, "taker_buy_quote": 79319.28004 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.4085, "high": 0.4094, "low": 0.406, "close": 0.4069, "volume": 609485.0, "close_time": 1761973199999, "quote_volume": 248915.39538, "trades": 871, "taker_buy_base": 116902.6, "taker_buy_quote": 47696.39118 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.4068, "high": 0.4093, "low": 0.4055, "close": 0.4085, "volume": 213677.1, "close_time": 1761976799999, "quote_volume": 87141.90303, "trades": 597, "taker_buy_base": 154033.9, "taker_buy_quote": 62853.57034 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.4083, "high": 0.411, "low": 0.4077, "close": 0.41, "volume": 273957.1, "close_time": 1761980399999, "quote_volume": 112174.41319, "trades": 626, "taker_buy_base": 206093.6, "taker_buy_quote": 84406.99605 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.4097, "high": 0.4129, "low": 0.4081, "close": 0.412, "volume": 200584.3, "close_time": 1761983999999, "quote_volume": 82339.65004, "trades": 857, "taker_buy_base": 125374.2, "taker_buy_quote": 51479.04851 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.4119, "high": 0.415, "low": 0.41, "close": 0.415, "volume": 303282.3, "close_time": 1761987599999, "quote_volume": 125110.16776, "trades": 1140, "taker_buy_base": 200135.5, "taker_buy_quote": 82561.54753 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.4148, "high": 0.4153, "low": 0.4092, "close": 0.4096, "volume": 242858.6, "close_time": 1761991199999, "quote_volume": 100055.55204, "trades": 878, "taker_buy_base": 106362.8, "taker_buy_quote": 43797.16273 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.4098, "high": 0.4107, "low": 0.4068, "close": 0.4096, "volume": 982487.1, "close_time": 1761994799999, "quote_volume": 401236.38496, "trades": 1534, "taker_buy_base": 272375.9, "taker_buy_quote": 111397.14102 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.4097, "high": 0.4114, "low": 0.4084, "close": 0.4095, "volume": 185984.1, "close_time": 1761998399999, "quote_volume": 76193.98105, "trades": 652, "taker_buy_base": 102609.2, "taker_buy_quote": 42036.71757 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.4096, "high": 0.4103, "low": 0.4086, "close": 0.4088, "volume": 235257.4, "close_time": 1762001999999, "quote_volume": 96324.03534, "trades": 807, "taker_buy_base": 158226.3, "taker_buy_quote": 64789.95489 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.4089, "high": 0.409, "low": 0.4036, "close": 0.4051, "volume": 249641.1, "close_time": 1762005599999, "quote_volume": 101505.07149, "trades": 880, "taker_buy_base": 132871.2, "taker_buy_quote": 54029.62894 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.4052, "high": 0.4066, "low": 0.3996, "close": 0.4011, "volume": 393819.8, "close_time": 1762009199999, "quote_volume": 158713.84858, "trades": 1242, "taker_buy_base": 216175.4, "taker_buy_quote": 87219.50767 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.4011, "high": 0.4056, "low": 0.4008, "close": 0.4036, "volume": 276992.4, "close_time": 1762012799999, "quote_volume": 111762.58136, "trades": 1070, "taker_buy_base": 180467.9, "taker_buy_quote": 72812.59897 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.4038, "high": 0.4065, "low": 0.4025, "close": 0.4047, "volume": 302241.5, "close_time": 1762016399999, "quote_volume": 122346.807, "trades": 1027, "taker_buy_base": 145981.5, "taker_buy_quote": 59094.9867 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.4046, "high": 0.4051, "low": 0.4018, "close": 0.4022, "volume": 182478.5, "close_time": 1762019999999, "quote_volume": 73505.94513, "trades": 692, "taker_buy_base": 102929.3, "taker_buy_quote": 41473.58379 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.4022, "high": 0.4046, "low": 0.4008, "close": 0.4044, "volume": 255026.3, "close_time": 1762023599999, "quote_volume": 102581.29746, "trades": 840, "taker_buy_base": 114375.0, "taker_buy_quote": 46053.67267 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.4041, "high": 0.4058, "low": 0.4025, "close": 0.4056, "volume": 207145.1, "close_time": 1762027199999, "quote_volume": 83666.09565, "trades": 647, "taker_buy_base": 113181.8, "taker_buy_quote": 45700.57729 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.4058, "high": 0.4096, "low": 0.4051, "close": 0.4075, "volume": 320146.5, "close_time": 1762030799999, "quote_volume": 130508.8297, "trades": 901, "taker_buy_base": 221001.1, "taker_buy_quote": 90104.74905 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.4076, "high": 0.4086, "low": 0.4049, "close": 0.4057, "volume": 228559.4, "close_time": 1762034399999, "quote_volume": 93053.66027, "trades": 669, "taker_buy_base": 119582.1, "taker_buy_quote": 48703.58368 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.4057, "high": 0.4074, "low": 0.4037, "close": 0.4074, "volume": 205155.5, "close_time": 1762037999999, "quote_volume": 83142.82118, "trades": 914, "taker_buy_base": 112290.4, "taker_buy_quote": 45514.43926 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.4074, "high": 0.4112, "low": 0.4069, "close": 0.4108, "volume": 164046.8, "close_time": 1762041599999, "quote_volume": 67101.30465, "trades": 716, "taker_buy_base": 108578.1, "taker_buy_quote": 44412.51623 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.411, "high": 0.4117, "low": 0.4079, "close": 0.4079, "volume": 273874.3, "close_time": 1762045199999, "quote_volume": 112373.38847, "trades": 1359, "taker_buy_base": 163370.1, "taker_buy_quote": 67041.07484 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.4078, "high": 0.4119, "low": 0.4074, "close": 0.4095, "volume": 224490.1, "close_time": 1762048799999, "quote_volume": 91970.35835, "trades": 899, "taker_buy_base": 121527.3, "taker_buy_quote": 49760.16781 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.4094, "high": 0.4123, "low": 0.4089, "close": 0.4103, "volume": 161518.9, "close_time": 1762052399999, "quote_volume": 66270.42617, "trades": 726, "taker_buy_base": 111788.7, "taker_buy_quote": 45854.14488 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.4102, "high": 0.4114, "low": 0.4095, "close": 0.4108, "volume": 170568.9, "close_time": 1762055999999, "quote_volume": 70020.03151, "trades": 691, "taker_buy_base": 86175.6, "taker_buy_quote": 35372.08214 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.4108, "high": 0.4177, "low": 0.4104, "close": 0.4171, "volume": 384069.9, "close_time": 1762059599999, "quote_volume": 159137.96065, "trades": 1270, "taker_buy_base": 245833.5, "taker_buy_quote": 101846.8393 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.4171, "high": 0.4179, "low": 0.4136, "close": 0.4161, "volume": 210112.9, "close_time": 1762063199999, "quote_volume": 87312.51698, "trades": 881, "taker_buy_base": 70694.7, "taker_buy_quote": 29376.60955 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.416, "high": 0.4171, "low": 0.4136, "close": 0.4169, "volume": 134826.8, "close_time": 1762066799999, "quote_volume": 55985.30735, "trades": 656, "taker_buy_base": 67328.3, "taker_buy_quote": 27998.36497 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.4166, "high": 0.4177, "low": 0.4147, "close": 0.4165, "volume": 214203.8, "close_time": 1762070399999, "quote_volume": 88986.23517, "trades": 951, "taker_buy_base": 117156.7, "taker_buy_quote": 48663.05095 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.4166, "high": 0.4174, "low": 0.4136, "close": 0.4149, "volume": 160777.7, "close_time": 1762073999999, "quote_volume": 66749.15057, "trades": 747, "taker_buy_base": 65983.0, "taker_buy_quote": 27399.3883 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.415, "high": 0.4169, "low": 0.4104, "close": 0.4112, "volume": 206658.4, "close_time": 1762077599999, "quote_volume": 85375.03248, "trades": 1107, "taker_buy_base": 87501.7, "taker_buy_quote": 36186.01554 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.4112, "high": 0.4127, "low": 0.4069, "close": 0.4078, "volume": 443537.0, "close_time": 1762081199999, "quote_volume": 181257.40321, "trades": 1435, "taker_buy_base": 231600.4, "taker_buy_quote": 94557.06898 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.4076, "high": 0.4119, "low": 0.4072, "close": 0.4114, "volume": 247057.4, "close_time": 1762084799999, "quote_volume": 101175.9056, "trades": 1234, "taker_buy_base": 156334.6, "taker_buy_quote": 64033.47039 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.4114, "high": 0.4125, "low": 0.4096, "close": 0.4099, "volume": 281214.8, "close_time": 1762088399999, "quote_volume": 115589.84192, "trades": 1590, "taker_buy_base": 139123.8, "taker_buy_quote": 57219.32976 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.4099, "high": 0.4109, "low": 0.4046, "close": 0.4068, "volume": 1178448.7, "close_time": 1762091999999, "quote_volume": 481311.67934, "trades": 1890, "taker_buy_base": 860600.1, "taker_buy_quote": 352009.67271 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.4066, "high": 0.4083, "low": 0.3922, "close": 0.394, "volume": 2694547.5, "close_time": 1762095599999, "quote_volume": 1074058.13562, "trades": 4031, "taker_buy_base": 603325.9, "taker_buy_quote": 240411.95269 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.394, "high": 0.3996, "low": 0.3917, "close": 0.3954, "volume": 783247.6, "close_time": 1762099199999, "quote_volume": 310782.36937, "trades": 2009, "taker_buy_base": 314885.5, "taker_buy_quote": 124806.43305 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3953, "high": 0.3984, "low": 0.3915, "close": 0.3984, "volume": 322131.5, "close_time": 1762102799999, "quote_volume": 127370.25224, "trades": 1500, "taker_buy_base": 190132.9, "taker_buy_quote": 75164.34084 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.3984, "high": 0.3991, "low": 0.396, "close": 0.3981, "volume": 125597.9, "close_time": 1762106399999, "quote_volume": 49934.85933, "trades": 643, "taker_buy_base": 59198.8, "taker_buy_quote": 23546.47274 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.3979, "high": 0.3986, "low": 0.3956, "close": 0.3958, "volume": 231049.3, "close_time": 1762109999999, "quote_volume": 91727.67291, "trades": 750, "taker_buy_base": 121727.0, "taker_buy_quote": 48353.20908 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.3959, "high": 0.3967, "low": 0.3937, "close": 0.3967, "volume": 180203.2, "close_time": 1762113599999, "quote_volume": 71248.93514, "trades": 732, "taker_buy_base": 96977.5, "taker_buy_quote": 38342.84911 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3966, "high": 0.3977, "low": 0.3959, "close": 0.3974, "volume": 190301.5, "close_time": 1762117199999, "quote_volume": 75439.65944, "trades": 606, "taker_buy_base": 35983.8, "taker_buy_quote": 14275.87384 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.3975, "high": 0.4006, "low": 0.3975, "close": 0.3996, "volume": 110348.9, "close_time": 1762120799999, "quote_volume": 44053.26432, "trades": 607, "taker_buy_base": 56402.1, "taker_buy_quote": 22526.06942 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.3995, "high": 0.402, "low": 0.398, "close": 0.3996, "volume": 111916.1, "close_time": 1762124399999, "quote_volume": 44760.50164, "trades": 580, "taker_buy_base": 45743.5, "taker_buy_quote": 18286.3405 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.3997, "high": 0.4068, "low": 0.3997, "close": 0.4055, "volume": 241892.1, "close_time": 1762127999999, "quote_volume": 97749.45367, "trades": 1126, "taker_buy_base": 140121.8, "taker_buy_quote": 56628.53275 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.4054, "high": 0.4064, "low": 0.397, "close": 0.397, "volume": 564470.8, "close_time": 1762131599999, "quote_volume": 226802.95289, "trades": 1462, "taker_buy_base": 172943.2, "taker_buy_quote": 69615.16995 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.3971, "high": 0.3978, "low": 0.3932, "close": 0.3943, "volume": 429997.3, "close_time": 1762135199999, "quote_volume": 170182.24479, "trades": 887, "taker_buy_base": 92846.0, "taker_buy_quote": 36737.33821 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.3941, "high": 0.3949, "low": 0.3881, "close": 0.392, "volume": 346538.2, "close_time": 1762138799999, "quote_volume": 135491.21283, "trades": 1460, "taker_buy_base": 156014.0, "taker_buy_quote": 61020.71537 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.3921, "high": 0.393, "low": 0.3753, "close": 0.3761, "volume": 1503504.9, "close_time": 1762142399999, "quote_volume": 574734.68628, "trades": 3344, "taker_buy_base": 453647.1, "taker_buy_quote": 173460.91593 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.376, "high": 0.3785, "low": 0.373, "close": 0.3783, "volume": 517530.4, "close_time": 1762145999999, "quote_volume": 194256.88214, "trades": 1619, "taker_buy_base": 325768.9, "taker_buy_quote": 122318.97458 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.3784, "high": 0.3813, "low": 0.3762, "close": 0.3771, "volume": 315862.0, "close_time": 1762149599999, "quote_volume": 119517.29691, "trades": 827, "taker_buy_base": 90172.8, "taker_buy_quote": 34174.6864 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.3768, "high": 0.3785, "low": 0.3705, "close": 0.3748, "volume": 296170.2, "close_time": 1762153199999, "quote_volume": 110894.09322, "trades": 1370, "taker_buy_base": 137756.5, "taker_buy_quote": 51628.85672 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.3748, "high": 0.3798, "low": 0.3732, "close": 0.3777, "volume": 422995.4, "close_time": 1762156799999, "quote_volume": 159297.65579, "trades": 1259, "taker_buy_base": 186897.7, "taker_buy_quote": 70416.31085 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.3776, "high": 0.3784, "low": 0.3738, "close": 0.3771, "volume": 465492.0, "close_time": 1762160399999, "quote_volume": 174973.95101, "trades": 1158, "taker_buy_base": 145545.2, "taker_buy_quote": 54788.48963 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.3767, "high": 0.3807, "low": 0.3742, "close": 0.3752, "volume": 338713.2, "close_time": 1762163999999, "quote_volume": 127618.50404, "trades": 1109, "taker_buy_base": 182374.4, "taker_buy_quote": 68741.97127 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.3753, "high": 0.3802, "low": 0.3745, "close": 0.3755, "volume": 400424.3, "close_time": 1762167599999, "quote_volume": 151189.8593, "trades": 1423, "taker_buy_base": 247203.7, "taker_buy_quote": 93384.20881 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.3756, "high": 0.3817, "low": 0.3756, "close": 0.378, "volume": 320143.8, "close_time": 1762171199999, "quote_volume": 121348.62416, "trades": 1212, "taker_buy_base": 144342.5, "taker_buy_quote": 54737.67267 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3782, "high": 0.3822, "low": 0.3767, "close": 0.3767, "volume": 678092.6, "close_time": 1762174799999, "quote_volume": 257298.11166, "trades": 1433, "taker_buy_base": 341785.8, "taker_buy_quote": 129918.06905 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.3766, "high": 0.3787, "low": 0.3739, "close": 0.3761, "volume": 628267.5, "close_time": 1762178399999, "quote_volume": 236571.72293, "trades": 1532, "taker_buy_base": 369952.9, "taker_buy_quote": 139383.34841 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.3768, "high": 0.3806, "low": 0.3751, "close": 0.3788, "volume": 357549.7, "close_time": 1762181999999, "quote_volume": 134903.6718, "trades": 1490, "taker_buy_base": 145036.9, "taker_buy_quote": 54766.49586 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.3791, "high": 0.3796, "low": 0.3466, "close": 0.3578, "volume": 3645856.6, "close_time": 1762185599999, "quote_volume": 1316813.6274, "trades": 10026, "taker_buy_base": 1678246.1, "taker_buy_quote": 605388.33394 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.358, "high": 0.3661, "low": 0.3549, "close": 0.3653, "volume": 751163.8, "close_time": 1762189199999, "quote_volume": 271710.08698, "trades": 2610, "taker_buy_base": 362060.6, "taker_buy_quote": 131117.25089 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.3652, "high": 0.3748, "low": 0.3646, "close": 0.3742, "volume": 661581.7, "close_time": 1762192799999, "quote_volume": 244431.03284, "trades": 2396, "taker_buy_base": 331676.0, "taker_buy_quote": 122470.48411 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.3741, "high": 0.3749, "low": 0.3674, "close": 0.3675, "volume": 345558.9, "close_time": 1762196399999, "quote_volume": 128270.19391, "trades": 1433, "taker_buy_base": 174276.8, "taker_buy_quote": 64652.92222 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.3675, "high": 0.3683, "low": 0.3634, "close": 0.364, "volume": 338682.4, "close_time": 1762199999999, "quote_volume": 123924.70473, "trades": 1220, "taker_buy_base": 167058.5, "taker_buy_quote": 61132.14078 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.3639, "high": 0.365, "low": 0.3547, "close": 0.3568, "volume": 526794.5, "close_time": 1762203599999, "quote_volume": 189696.38795, "trades": 1783, "taker_buy_base": 226579.1, "taker_buy_quote": 81554.23682 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.3568, "high": 0.3619, "low": 0.3542, "close": 0.3617, "volume": 435647.6, "close_time": 1762207199999, "quote_volume": 156138.45033, "trades": 1773, "taker_buy_base": 210814.5, "taker_buy_quote": 75589.90754 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.3617, "high": 0.3623, "low": 0.3562, "close": 0.3607, "volume": 357624.7, "close_time": 1762210799999, "quote_volume": 128769.54314, "trades": 1212, "taker_buy_base": 166378.7, "taker_buy_quote": 59851.64764 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.3605, "high": 0.3635, "low": 0.3575, "close": 0.3622, "volume": 342980.0, "close_time": 1762214399999, "quote_volume": 123987.83367, "trades": 1585, "taker_buy_base": 164733.8, "taker_buy_quote": 59549.58153 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3622, "high": 0.3693, "low": 0.3592, "close": 0.3668, "volume": 491781.9, "close_time": 1762217999999, "quote_volume": 178934.83177, "trades": 3133, "taker_buy_base": 286043.1, "taker_buy_quote": 104065.97176 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.3669, "high": 0.3687, "low": 0.3645, "close": 0.367, "volume": 703210.4, "close_time": 1762221599999, "quote_volume": 258076.30933, "trades": 2221, "taker_buy_base": 461379.3, "taker_buy_quote": 169295.69936 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.3669, "high": 0.3688, "low": 0.3636, "close": 0.3642, "volume": 243308.4, "close_time": 1762225199999, "quote_volume": 89141.35087, "trades": 1263, "taker_buy_base": 111385.6, "taker_buy_quote": 40819.51399 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.3642, "high": 0.3697, "low": 0.363, "close": 0.369, "volume": 234695.2, "close_time": 1762228799999, "quote_volume": 86142.60038, "trades": 1224, "taker_buy_base": 107331.2, "taker_buy_quote": 39374.30249 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.369, "high": 0.3699, "low": 0.3659, "close": 0.3662, "volume": 199680.4, "close_time": 1762232399999, "quote_volume": 73516.84861, "trades": 1182, "taker_buy_base": 66730.0, "taker_buy_quote": 24570.494 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.3661, "high": 0.3673, "low": 0.3474, "close": 0.3481, "volume": 1198822.6, "close_time": 1762235999999, "quote_volume": 425066.16524, "trades": 4805, "taker_buy_base": 561133.3, "taker_buy_quote": 198983.51484 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.348, "high": 0.3616, "low": 0.3478, "close": 0.3512, "volume": 1152966.5, "close_time": 1762239599999, "quote_volume": 408083.38486, "trades": 4850, "taker_buy_base": 532808.0, "taker_buy_quote": 188609.64705 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.3511, "high": 0.352, "low": 0.3414, "close": 0.3445, "volume": 2248500.6, "close_time": 1762243199999, "quote_volume": 781950.3305, "trades": 6063, "taker_buy_base": 890763.7, "taker_buy_quote": 309789.80128 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.3444, "high": 0.3533, "low": 0.3429, "close": 0.3492, "volume": 1223083.0, "close_time": 1762246799999, "quote_volume": 424286.99011, "trades": 4103, "taker_buy_base": 684461.2, "taker_buy_quote": 237497.94467 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.3491, "high": 0.3525, "low": 0.3489, "close": 0.352, "volume": 1202931.1, "close_time": 1762250399999, "quote_volume": 421832.87118, "trades": 4672, "taker_buy_base": 573456.3, "taker_buy_quote": 201125.36438 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.352, "high": 0.353, "low": 0.3487, "close": 0.3507, "volume": 561905.9, "close_time": 1762253999999, "quote_volume": 196936.55978, "trades": 1935, "taker_buy_base": 263578.7, "taker_buy_quote": 92412.80186 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.3507, "high": 0.3559, "low": 0.3486, "close": 0.3502, "volume": 410592.2, "close_time": 1762257599999, "quote_volume": 144571.4569, "trades": 1754, "taker_buy_base": 219557.8, "taker_buy_quote": 77374.38578 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.3502, "high": 0.351, "low": 0.3463, "close": 0.348, "volume": 435717.9, "close_time": 1762261199999, "quote_volume": 151730.01272, "trades": 1650, "taker_buy_base": 260627.9, "taker_buy_quote": 90754.05932 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.348, "high": 0.3492, "low": 0.3434, "close": 0.3475, "volume": 462740.2, "close_time": 1762264799999, "quote_volume": 160136.18921, "trades": 2206, "taker_buy_base": 245927.0, "taker_buy_quote": 85063.4534 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.3474, "high": 0.3593, "low": 0.3441, "close": 0.3571, "volume": 723899.9, "close_time": 1762268399999, "quote_volume": 253407.18678, "trades": 4686, "taker_buy_base": 366413.2, "taker_buy_quote": 128170.50823 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.3572, "high": 0.3672, "low": 0.3514, "close": 0.3529, "volume": 2958095.0, "close_time": 1762271999999, "quote_volume": 1066196.017, "trades": 9920, "taker_buy_base": 1559778.1, "taker_buy_quote": 562695.22778 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.3531, "high": 0.3566, "low": 0.3447, "close": 0.3452, "volume": 680159.3, "close_time": 1762275599999, "quote_volume": 238527.11906, "trades": 3640, "taker_buy_base": 320777.3, "taker_buy_quote": 112581.8781 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.3452, "high": 0.3485, "low": 0.337, "close": 0.3436, "volume": 1392964.1, "close_time": 1762279199999, "quote_volume": 477606.89029, "trades": 7297, "taker_buy_base": 634040.0, "taker_buy_quote": 217599.7194 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.3435, "high": 0.3439, "low": 0.3307, "close": 0.3418, "volume": 1633918.4, "close_time": 1762282799999, "quote_volume": 550267.35106, "trades": 7476, "taker_buy_base": 766535.0, "taker_buy_quote": 258573.23234 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.3417, "high": 0.3465, "low": 0.3382, "close": 0.3387, "volume": 790498.9, "close_time": 1762286399999, "quote_volume": 271075.00289, "trades": 4390, "taker_buy_base": 490429.6, "taker_buy_quote": 168375.8016 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.3387, "high": 0.3421, "low": 0.3235, "close": 0.3371, "volume": 2649416.7, "close_time": 1762289999999, "quote_volume": 875834.03094, "trades": 11062, "taker_buy_base": 1156973.4, "taker_buy_quote": 382913.7151 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.3372, "high": 0.3391, "low": 0.3214, "close": 0.335, "volume": 2040277.6, "close_time": 1762293599999, "quote_volume": 672237.79032, "trades": 9736, "taker_buy_base": 950955.7, "taker_buy_quote": 314076.62287 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.3351, "high": 0.3463, "low": 0.3337, "close": 0.3444, "volume": 864850.2, "close_time": 1762297199999, "quote_volume": 294670.65859, "trades": 3333, "taker_buy_base": 410624.9, "taker_buy_quote": 140057.83173 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.3442, "high": 0.3463, "low": 0.3416, "close": 0.3432, "volume": 625578.6, "close_time": 1762300799999, "quote_volume": 214903.14014, "trades": 2354, "taker_buy_base": 350654.9, "taker_buy_quote": 120454.42181 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3433, "high": 0.3448, "low": 0.336, "close": 0.3384, "volume": 536427.4, "close_time": 1762304399999, "quote_volume": 182406.65761, "trades": 2306, "taker_buy_base": 289875.0, "taker_buy_quote": 98547.46875 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.3385, "high": 0.3391, "low": 0.3247, "close": 0.3366, "volume": 1974988.8, "close_time": 1762307999999, "quote_volume": 653882.37119, "trades": 6332, "taker_buy_base": 1040165.3, "taker_buy_quote": 344498.81849 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.3365, "high": 0.3471, "low": 0.3365, "close": 0.3464, "volume": 1443766.1, "close_time": 1762311599999, "quote_volume": 492415.73237, "trades": 5059, "taker_buy_base": 678241.2, "taker_buy_quote": 231380.75767 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.3465, "high": 0.3486, "low": 0.3443, "close": 0.3476, "volume": 303302.3, "close_time": 1762315199999, "quote_volume": 105043.89542, "trades": 1938, "taker_buy_base": 131700.9, "taker_buy_quote": 45650.18218 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.3475, "high": 0.3501, "low": 0.3447, "close": 0.3482, "volume": 802418.7, "close_time": 1762318799999, "quote_volume": 278846.67564, "trades": 1892, "taker_buy_base": 323505.3, "taker_buy_quote": 112158.75843 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.3483, "high": 0.3515, "low": 0.346, "close": 0.3469, "volume": 664416.2, "close_time": 1762322399999, "quote_volume": 231187.78971, "trades": 1673, "taker_buy_base": 395042.5, "taker_buy_quote": 137418.03246 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.3469, "high": 0.3489, "low": 0.3448, "close": 0.3488, "volume": 608265.1, "close_time": 1762325999999, "quote_volume": 210849.80294, "trades": 1636, "taker_buy_base": 228044.1, "taker_buy_quote": 78950.94019 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.3488, "high": 0.3488, "low": 0.3455, "close": 0.3467, "volume": 169598.8, "close_time": 1762329599999, "quote_volume": 58868.84426, "trades": 1030, "taker_buy_base": 82439.4, "taker_buy_quote": 28622.3708 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.3466, "high": 0.3466, "low": 0.3395, "close": 0.3426, "volume": 822479.7, "close_time": 1762333199999, "quote_volume": 281206.52471, "trades": 2396, "taker_buy_base": 429315.7, "taker_buy_quote": 146547.74327 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.3424, "high": 0.3474, "low": 0.3421, "close": 0.3469, "volume": 316388.2, "close_time": 1762336799999, "quote_volume": 109336.22617, "trades": 1479, "taker_buy_base": 201512.8, "taker_buy_quote": 69674.14052 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.3468, "high": 0.347, "low": 0.3408, "close": 0.3411, "volume": 167628.8, "close_time": 1762340399999, "quote_volume": 57769.91216, "trades": 1178, "taker_buy_base": 73971.7, "taker_buy_quote": 25497.52901 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.3411, "high": 0.3478, "low": 0.3411, "close": 0.3469, "volume": 259896.2, "close_time": 1762343999999, "quote_volume": 89690.09131, "trades": 1549, "taker_buy_base": 116353.2, "taker_buy_quote": 40135.36531 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.3468, "high": 0.3496, "low": 0.345, "close": 0.3494, "volume": 392677.6, "close_time": 1762347599999, "quote_volume": 136521.24866, "trades": 1485, "taker_buy_base": 153746.3, "taker_buy_quote": 53430.73871 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.3495, "high": 0.3533, "low": 0.348, "close": 0.3515, "volume": 802854.2, "close_time": 1762351199999, "quote_volume": 281463.69178, "trades": 2045, "taker_buy_base": 400871.2, "taker_buy_quote": 140590.79977 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.3513, "high": 0.3529, "low": 0.3461, "close": 0.3508, "volume": 456160.1, "close_time": 1762354799999, "quote_volume": 159665.34677, "trades": 2495, "taker_buy_base": 226472.5, "taker_buy_quote": 79342.58461 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.3509, "high": 0.3545, "low": 0.3493, "close": 0.3536, "volume": 348552.0, "close_time": 1762358399999, "quote_volume": 122740.71797, "trades": 2124, "taker_buy_base": 165161.4, "taker_buy_quote": 58180.84595 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.3536, "high": 0.3552, "low": 0.3491, "close": 0.3547, "volume": 396481.0, "close_time": 1762361999999, "quote_volume": 139630.33449, "trades": 1931, "taker_buy_base": 141694.4, "taker_buy_quote": 49891.1448 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.3548, "high": 0.3564, "low": 0.3527, "close": 0.3555, "volume": 368692.5, "close_time": 1762365599999, "quote_volume": 130829.37901, "trades": 1556, "taker_buy_base": 137031.0, "taker_buy_quote": 48639.845 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.3555, "high": 0.3586, "low": 0.3545, "close": 0.3569, "volume": 725241.9, "close_time": 1762369199999, "quote_volume": 258043.89375, "trades": 1592, "taker_buy_base": 326688.2, "taker_buy_quote": 116321.64454 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.3569, "high": 0.3581, "low": 0.3553, "close": 0.3577, "volume": 276739.6, "close_time": 1762372799999, "quote_volume": 98709.17802, "trades": 1201, "taker_buy_base": 119752.6, "taker_buy_quote": 42722.04821 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.3576, "high": 0.3598, "low": 0.3538, "close": 0.3549, "volume": 1235366.3, "close_time": 1762376399999, "quote_volume": 440159.74633, "trades": 2297, "taker_buy_base": 541435.9, "taker_buy_quote": 192868.53493 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.3549, "high": 0.3549, "low": 0.3519, "close": 0.3532, "volume": 218372.6, "close_time": 1762379999999, "quote_volume": 77170.44908, "trades": 1076, "taker_buy_base": 98219.8, "taker_buy_quote": 34708.40266 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.3534, "high": 0.3563, "low": 0.3526, "close": 0.3563, "volume": 236350.4, "close_time": 1762383599999, "quote_volume": 83853.93408, "trades": 691, "taker_buy_base": 154378.4, "taker_buy_quote": 54793.52838 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.3563, "high": 0.3564, "low": 0.3529, "close": 0.353, "volume": 167381.0, "close_time": 1762387199999, "quote_volume": 59302.65195, "trades": 830, "taker_buy_base": 76848.7, "taker_buy_quote": 27239.43465 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3531, "high": 0.3532, "low": 0.3497, "close": 0.3515, "volume": 1080450.3, "close_time": 1762390799999, "quote_volume": 378941.24384, "trades": 2167, "taker_buy_base": 622286.1, "taker_buy_quote": 218198.21963 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.3514, "high": 0.3516, "low": 0.3465, "close": 0.3514, "volume": 435942.5, "close_time": 1762394399999, "quote_volume": 152256.75183, "trades": 1571, "taker_buy_base": 157310.4, "taker_buy_quote": 54993.66589 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.3514, "high": 0.3547, "low": 0.3487, "close": 0.3529, "volume": 259331.3, "close_time": 1762397999999, "quote_volume": 91134.10477, "trades": 1337, "taker_buy_base": 104731.3, "taker_buy_quote": 36822.1883 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.353, "high": 0.3552, "low": 0.3523, "close": 0.3541, "volume": 824691.8, "close_time": 1762401599999, "quote_volume": 292068.87153, "trades": 1502, "taker_buy_base": 435610.3, "taker_buy_quote": 154258.53979 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.3541, "high": 0.3544, "low": 0.3511, "close": 0.353, "volume": 630005.4, "close_time": 1762405199999, "quote_volume": 222350.14414, "trades": 1347, "taker_buy_base": 278630.5, "taker_buy_quote": 98298.17529 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.353, "high": 0.353, "low": 0.3464, "close": 0.3471, "volume": 237275.1, "close_time": 1762408799999, "quote_volume": 82849.52974, "trades": 990, "taker_buy_base": 70487.5, "taker_buy_quote": 24591.38835 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.3472, "high": 0.3496, "low": 0.3469, "close": 0.3469, "volume": 148138.2, "close_time": 1762412399999, "quote_volume": 51574.22554, "trades": 780, "taker_buy_base": 74386.1, "taker_buy_quote": 25896.72492 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.3469, "high": 0.3492, "low": 0.3453, "close": 0.3468, "volume": 439707.7, "close_time": 1762415999999, "quote_volume": 152660.16936, "trades": 1322, "taker_buy_base": 109729.1, "taker_buy_quote": 38112.87356 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.3467, "high": 0.3487, "low": 0.3451, "close": 0.346, "volume": 217259.9, "close_time": 1762419599999, "quote_volume": 75327.54672, "trades": 806, "taker_buy_base": 129721.6, "taker_buy_quote": 44992.58121 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.3462, "high": 0.3483, "low": 0.3454, "close": 0.3456, "volume": 168268.1, "close_time": 1762423199999, "quote_volume": 58346.50831, "trades": 999, "taker_buy_base": 66453.7, "taker_buy_quote": 23043.01405 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.3457, "high": 0.3482, "low": 0.3435, "close": 0.3462, "volume": 273457.3, "close_time": 1762426799999, "quote_volume": 94500.11029, "trades": 1507, "taker_buy_base": 119303.5, "taker_buy_quote": 41223.52433 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.3462, "high": 0.3468, "low": 0.3441, "close": 0.3462, "volume": 102602.5, "close_time": 1762430399999, "quote_volume": 35463.20478, "trades": 831, "taker_buy_base": 48473.7, "taker_buy_quote": 16748.73254 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.3461, "high": 0.3461, "low": 0.3407, "close": 0.3418, "volume": 520253.6, "close_time": 1762433999999, "quote_volume": 178112.76839, "trades": 2045, "taker_buy_base": 163699.7, "taker_buy_quote": 56149.76233 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.3419, "high": 0.3503, "low": 0.3419, "close": 0.3495, "volume": 423658.4, "close_time": 1762437599999, "quote_volume": 147505.0689, "trades": 1654, "taker_buy_base": 192022.2, "taker_buy_quote": 66881.90817 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.3494, "high": 0.3501, "low": 0.341, "close": 0.3416, "volume": 405234.8, "close_time": 1762441199999, "quote_volume": 139601.8186, "trades": 2574, "taker_buy_base": 141427.9, "taker_buy_quote": 48770.05197 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.3415, "high": 0.3462, "low": 0.337, "close": 0.3387, "volume": 681585.2, "close_time": 1762444799999, "quote_volume": 232425.00468, "trades": 3886, "taker_buy_base": 286404.9, "taker_buy_quote": 97619.92316 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.3388, "high": 0.3407, "low": 0.331, "close": 0.3357, "volume": 429779.8, "close_time": 1762448399999, "quote_volume": 144275.58193, "trades": 2599, "taker_buy_base": 211357.1, "taker_buy_quote": 70973.44488 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.3359, "high": 0.3409, "low": 0.3346, "close": 0.3406, "volume": 386324.9, "close_time": 1762451999999, "quote_volume": 130343.90774, "trades": 2203, "taker_buy_base": 254610.7, "taker_buy_quote": 85881.71997 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.3405, "high": 0.3447, "low": 0.336, "close": 0.3417, "volume": 203203.0, "close_time": 1762455599999, "quote_volume": 69019.86695, "trades": 1643, "taker_buy_base": 110211.2, "taker_buy_quote": 37406.37981 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.3416, "high": 0.3425, "low": 0.3371, "close": 0.339, "volume": 224783.4, "close_time": 1762459199999, "quote_volume": 76453.69343, "trades": 1780, "taker_buy_base": 99260.5, "taker_buy_quote": 33769.06461 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.3391, "high": 0.3409, "low": 0.3338, "close": 0.3356, "volume": 482190.2, "close_time": 1762462799999, "quote_volume": 162746.60217, "trades": 2080, "taker_buy_base": 315212.9, "taker_buy_quote": 106524.03458 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.3356, "high": 0.3401, "low": 0.3342, "close": 0.3384, "volume": 201898.2, "close_time": 1762466399999, "quote_volume": 67954.37493, "trades": 1219, "taker_buy_base": 97929.7, "taker_buy_quote": 32957.09831 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.3385, "high": 0.3394, "low": 0.3355, "close": 0.3391, "volume": 132662.7, "close_time": 1762469999999, "quote_volume": 44793.56617, "trades": 637, "taker_buy_base": 79323.9, "taker_buy_quote": 26790.98796 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.339, "high": 0.3397, "low": 0.3353, "close": 0.3397, "volume": 218806.6, "close_time": 1762473599999, "quote_volume": 73723.77417, "trades": 1236, "taker_buy_base": 102866.6, "taker_buy_quote": 34674.53415 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3397, "high": 0.3442, "low": 0.3391, "close": 0.3435, "volume": 361924.9, "close_time": 1762477199999, "quote_volume": 123722.53593, "trades": 2180, "taker_buy_base": 133242.7, "taker_buy_quote": 45576.2751 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.3436, "high": 0.3451, "low": 0.338, "close": 0.3432, "volume": 348243.8, "close_time": 1762480799999, "quote_volume": 118947.89195, "trades": 2312, "taker_buy_base": 141830.7, "taker_buy_quote": 48435.35581 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.3433, "high": 0.3448, "low": 0.3409, "close": 0.3446, "volume": 208720.5, "close_time": 1762484399999, "quote_volume": 71628.37063, "trades": 1580, "taker_buy_base": 93246.6, "taker_buy_quote": 31998.63153 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.3447, "high": 0.3484, "low": 0.3447, "close": 0.3461, "volume": 272523.4, "close_time": 1762487999999, "quote_volume": 94582.50022, "trades": 1382, "taker_buy_base": 140005.0, "taker_buy_quote": 48604.16296 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.3461, "high": 0.3468, "low": 0.3436, "close": 0.3464, "volume": 461931.6, "close_time": 1762491599999, "quote_volume": 159516.8541, "trades": 1554, "taker_buy_base": 206940.9, "taker_buy_quote": 71507.73898 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.3465, "high": 0.3511, "low": 0.346, "close": 0.3507, "volume": 363535.8, "close_time": 1762495199999, "quote_volume": 126856.45697, "trades": 1482, "taker_buy_base": 147866.7, "taker_buy_quote": 51636.81134 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.3506, "high": 0.3512, "low": 0.3478, "close": 0.3478, "volume": 339235.3, "close_time": 1762498799999, "quote_volume": 118664.08496, "trades": 1152, "taker_buy_base": 75056.4, "taker_buy_quote": 26251.14465 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.348, "high": 0.3508, "low": 0.3469, "close": 0.3506, "volume": 635398.4, "close_time": 1762502399999, "quote_volume": 221706.5669, "trades": 2160, "taker_buy_base": 179477.0, "taker_buy_quote": 62642.87886 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3506, "high": 0.3518, "low": 0.3482, "close": 0.349, "volume": 318176.5, "close_time": 1762505999999, "quote_volume": 111445.47635, "trades": 1325, "taker_buy_base": 185658.6, "taker_buy_quote": 65059.66985 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.349, "high": 0.3494, "low": 0.3406, "close": 0.3418, "volume": 589499.3, "close_time": 1762509599999, "quote_volume": 202746.65843, "trades": 1946, "taker_buy_base": 289521.6, "taker_buy_quote": 99406.93215 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.3418, "high": 0.3443, "low": 0.3366, "close": 0.3378, "volume": 1003340.7, "close_time": 1762513199999, "quote_volume": 341917.62034, "trades": 2845, "taker_buy_base": 373518.9, "taker_buy_quote": 127329.82068 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.3377, "high": 0.3377, "low": 0.3288, "close": 0.3302, "volume": 3653623.4, "close_time": 1762516799999, "quote_volume": 1209987.76752, "trades": 8775, "taker_buy_base": 2085009.7, "taker_buy_quote": 690215.25573 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.3302, "high": 0.3324, "low": 0.3235, "close": 0.3263, "volume": 2845552.2, "close_time": 1762520399999, "quote_volume": 931739.75638, "trades": 5548, "taker_buy_base": 1433063.4, "taker_buy_quote": 469125.39132 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.3263, "high": 0.331, "low": 0.3254, "close": 0.3295, "volume": 755252.4, "close_time": 1762523999999, "quote_volume": 248115.70144, "trades": 2781, "taker_buy_base": 302480.7, "taker_buy_quote": 99417.37133 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.3295, "high": 0.339, "low": 0.3235, "close": 0.3387, "volume": 915362.9, "close_time": 1762527599999, "quote_volume": 304082.99097, "trades": 4265, "taker_buy_base": 410040.3, "taker_buy_quote": 135947.81991 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.3388, "high": 0.3458, "low": 0.3335, "close": 0.3444, "volume": 1753022.5, "close_time": 1762531199999, "quote_volume": 596145.69235, "trades": 6744, "taker_buy_base": 964103.6, "taker_buy_quote": 327809.82731 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3445, "high": 0.3544, "low": 0.3419, "close": 0.3536, "volume": 1886850.9, "close_time": 1762534799999, "quote_volume": 659152.89135, "trades": 6167, "taker_buy_base": 1167802.8, "taker_buy_quote": 408196.69214 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.3535, "high": 0.3642, "low": 0.3505, "close": 0.3637, "volume": 2167959.3, "close_time": 1762538399999, "quote_volume": 778266.30916, "trades": 6494, "taker_buy_base": 1563117.6, "taker_buy_quote": 561058.31478 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.3638, "high": 0.369, "low": 0.3628, "close": 0.3644, "volume": 1376625.0, "close_time": 1762541999999, "quote_volume": 502971.64815, "trades": 5415, "taker_buy_base": 785240.9, "taker_buy_quote": 287036.54577 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.3644, "high": 0.3655, "low": 0.3589, "close": 0.3608, "volume": 2450390.6, "close_time": 1762545599999, "quote_volume": 884609.87846, "trades": 5529, "taker_buy_base": 1487992.9, "taker_buy_quote": 536939.27506 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3607, "high": 0.3637, "low": 0.3586, "close": 0.3608, "volume": 1573842.4, "close_time": 1762549199999, "quote_volume": 568058.35885, "trades": 4435, "taker_buy_base": 879919.4, "taker_buy_quote": 317810.16546 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.3609, "high": 0.3638, "low": 0.3604, "close": 0.3638, "volume": 927308.9, "close_time": 1762552799999, "quote_volume": 336003.29385, "trades": 2124, "taker_buy_base": 691045.7, "taker_buy_quote": 250477.51217 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.3639, "high": 0.365, "low": 0.3616, "close": 0.3644, "volume": 526724.1, "close_time": 1762556399999, "quote_volume": 191522.69498, "trades": 1356, "taker_buy_base": 323888.3, "taker_buy_quote": 117817.42206 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.3645, "high": 0.3645, "low": 0.3548, "close": 0.3556, "volume": 619521.9, "close_time": 1762559999999, "quote_volume": 221826.1251, "trades": 1987, "taker_buy_base": 235084.0, "taker_buy_quote": 84119.03691 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3556, "high": 0.3608, "low": 0.3509, "close": 0.3509, "volume": 657936.1, "close_time": 1762563599999, "quote_volume": 234082.73235, "trades": 2589, "taker_buy_base": 284896.8, "taker_buy_quote": 101319.36923 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.3511, "high": 0.3593, "low": 0.3507, "close": 0.3573, "volume": 469730.8, "close_time": 1762567199999, "quote_volume": 167274.00279, "trades": 2180, "taker_buy_base": 146685.2, "taker_buy_quote": 52300.74604 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.3571, "high": 0.3643, "low": 0.3569, "close": 0.3593, "volume": 420331.4, "close_time": 1762570799999, "quote_volume": 151536.39722, "trades": 1784, "taker_buy_base": 262483.4, "taker_buy_quote": 94562.32487 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.3592, "high": 0.3624, "low": 0.3542, "close": 0.3544, "volume": 354729.9, "close_time": 1762574399999, "quote_volume": 127678.29906, "trades": 1706, "taker_buy_base": 188835.1, "taker_buy_quote": 68116.5523 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3544, "high": 0.3617, "low": 0.3544, "close": 0.3575, "volume": 472508.0, "close_time": 1762577999999, "quote_volume": 169106.20684, "trades": 1880, "taker_buy_base": 202959.6, "taker_buy_quote": 72652.97019 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.3573, "high": 0.3586, "low": 0.3508, "close": 0.351, "volume": 360269.1, "close_time": 1762581599999, "quote_volume": 127681.98874, "trades": 1664, "taker_buy_base": 126259.8, "taker_buy_quote": 44848.24557 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.3511, "high": 0.3536, "low": 0.3482, "close": 0.3519, "volume": 611801.1, "close_time": 1762585199999, "quote_volume": 214693.64236, "trades": 1928, "taker_buy_base": 312694.1, "taker_buy_quote": 109775.18534 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.3519, "high": 0.3523, "low": 0.3467, "close": 0.3498, "volume": 520075.2, "close_time": 1762588799999, "quote_volume": 181590.94396, "trades": 2250, "taker_buy_base": 212511.9, "taker_buy_quote": 74282.91051 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.35, "high": 0.3529, "low": 0.3461, "close": 0.3517, "volume": 559018.1, "close_time": 1762592399999, "quote_volume": 195835.4493, "trades": 2858, "taker_buy_base": 435864.2, "taker_buy_quote": 152797.78487 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.3516, "high": 0.3528, "low": 0.3473, "close": 0.348, "volume": 386687.3, "close_time": 1762595999999, "quote_volume": 135287.83863, "trades": 1671, "taker_buy_base": 160509.3, "taker_buy_quote": 56170.99072 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.3479, "high": 0.3518, "low": 0.3476, "close": 0.3509, "volume": 237051.0, "close_time": 1762599599999, "quote_volume": 82839.91915, "trades": 952, "taker_buy_base": 125953.5, "taker_buy_quote": 44028.62367 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.3509, "high": 0.3542, "low": 0.3476, "close": 0.3487, "volume": 314809.0, "close_time": 1762603199999, "quote_volume": 110337.40302, "trades": 2072, "taker_buy_base": 157244.0, "taker_buy_quote": 55269.31188 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3487, "high": 0.3512, "low": 0.3474, "close": 0.349, "volume": 259212.5, "close_time": 1762606799999, "quote_volume": 90567.94854, "trades": 1632, "taker_buy_base": 143293.5, "taker_buy_quote": 50077.99449 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.3491, "high": 0.3491, "low": 0.3423, "close": 0.343, "volume": 778424.8, "close_time": 1762610399999, "quote_volume": 268551.15592, "trades": 3607, "taker_buy_base": 371119.8, "taker_buy_quote": 127984.56328 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.3429, "high": 0.3452, "low": 0.3394, "close": 0.3428, "volume": 544860.3, "close_time": 1762613999999, "quote_volume": 186653.08465, "trades": 4259, "taker_buy_base": 369424.6, "taker_buy_quote": 126553.04087 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.3429, "high": 0.3436, "low": 0.3374, "close": 0.3402, "volume": 1032976.1, "close_time": 1762617599999, "quote_volume": 351507.84053, "trades": 4898, "taker_buy_base": 407540.8, "taker_buy_quote": 138568.25432 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3403, "high": 0.3429, "low": 0.3379, "close": 0.3407, "volume": 637491.8, "close_time": 1762621199999, "quote_volume": 217018.98624, "trades": 3231, "taker_buy_base": 240759.3, "taker_buy_quote": 81942.20963 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.3406, "high": 0.3425, "low": 0.339, "close": 0.3418, "volume": 376313.6, "close_time": 1762624799999, "quote_volume": 128381.54094, "trades": 1870, "taker_buy_base": 152557.2, "taker_buy_quote": 52067.61841 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.3417, "high": 0.3434, "low": 0.3397, "close": 0.343, "volume": 443497.5, "close_time": 1762628399999, "quote_volume": 151464.03345, "trades": 1819, "taker_buy_base": 250685.1, "taker_buy_quote": 85642.88352 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.3429, "high": 0.344, "low": 0.3393, "close": 0.3435, "volume": 273928.9, "close_time": 1762631999999, "quote_volume": 93758.9641, "trades": 1268, "taker_buy_base": 142593.4, "taker_buy_quote": 48824.88811 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3436, "high": 0.3475, "low": 0.3419, "close": 0.3465, "volume": 327129.1, "close_time": 1762635599999, "quote_volume": 112697.32752, "trades": 1725, "taker_buy_base": 150356.4, "taker_buy_quote": 51803.33317 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.3464, "high": 0.3486, "low": 0.3449, "close": 0.3471, "volume": 216656.4, "close_time": 1762639199999, "quote_volume": 75211.23206, "trades": 842, "taker_buy_base": 133035.8, "taker_buy_quote": 46180.1569 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.3472, "high": 0.3481, "low": 0.344, "close": 0.3469, "volume": 297185.6, "close_time": 1762642799999, "quote_volume": 102787.44486, "trades": 990, "taker_buy_base": 118291.8, "taker_buy_quote": 40944.40798 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.3468, "high": 0.3498, "low": 0.346, "close": 0.3488, "volume": 189884.4, "close_time": 1762646399999, "quote_volume": 66037.66642, "trades": 839, "taker_buy_base": 89022.8, "taker_buy_quote": 30958.76202 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.349, "high": 0.3492, "low": 0.3446, "close": 0.3452, "volume": 242542.7, "close_time": 1762649999999, "quote_volume": 84021.80567, "trades": 1146, "taker_buy_base": 86888.4, "taker_buy_quote": 30108.24062 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.345, "high": 0.3479, "low": 0.3437, "close": 0.3462, "volume": 287688.7, "close_time": 1762653599999, "quote_volume": 99493.81164, "trades": 1059, "taker_buy_base": 154307.3, "taker_buy_quote": 53387.83686 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.3461, "high": 0.3461, "low": 0.337, "close": 0.3383, "volume": 596791.8, "close_time": 1762657199999, "quote_volume": 203261.72725, "trades": 2307, "taker_buy_base": 229440.6, "taker_buy_quote": 78253.38779 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.3383, "high": 0.3395, "low": 0.3348, "close": 0.3366, "volume": 1483485.5, "close_time": 1762660799999, "quote_volume": 499786.92394, "trades": 5217, "taker_buy_base": 715778.7, "taker_buy_quote": 241149.95883 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3367, "high": 0.3399, "low": 0.3353, "close": 0.3369, "volume": 835168.1, "close_time": 1762664399999, "quote_volume": 281690.30064, "trades": 2345, "taker_buy_base": 380614.1, "taker_buy_quote": 128452.74839 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.3368, "high": 0.3377, "low": 0.3349, "close": 0.337, "volume": 177301.5, "close_time": 1762667999999, "quote_volume": 59660.26719, "trades": 880, "taker_buy_base": 82411.8, "taker_buy_quote": 27739.41938 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.337, "high": 0.3404, "low": 0.3356, "close": 0.3367, "volume": 175920.1, "close_time": 1762671599999, "quote_volume": 59394.87741, "trades": 826, "taker_buy_base": 67594.1, "taker_buy_quote": 22844.38248 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.3367, "high": 0.3429, "low": 0.3367, "close": 0.3429, "volume": 244872.0, "close_time": 1762675199999, "quote_volume": 83357.34405, "trades": 1070, "taker_buy_base": 88745.6, "taker_buy_quote": 30208.92514 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.3429, "high": 0.3429, "low": 0.338, "close": 0.3394, "volume": 232047.3, "close_time": 1762678799999, "quote_volume": 78976.04807, "trades": 870, "taker_buy_base": 100498.8, "taker_buy_quote": 34181.26433 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.3395, "high": 0.3428, "low": 0.3365, "close": 0.3373, "volume": 164253.6, "close_time": 1762682399999, "quote_volume": 55679.87056, "trades": 847, "taker_buy_base": 73388.4, "taker_buy_quote": 24851.21831 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.3372, "high": 0.3407, "low": 0.3354, "close": 0.3403, "volume": 351273.9, "close_time": 1762685999999, "quote_volume": 118970.96015, "trades": 1221, "taker_buy_base": 122575.8, "taker_buy_quote": 41445.84905 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.3404, "high": 0.3433, "low": 0.3403, "close": 0.3426, "volume": 314019.1, "close_time": 1762689599999, "quote_volume": 107325.24135, "trades": 1320, "taker_buy_base": 212143.9, "taker_buy_quote": 72521.35876 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3425, "high": 0.3476, "low": 0.3412, "close": 0.3435, "volume": 1113103.1, "close_time": 1762693199999, "quote_volume": 383598.03747, "trades": 2716, "taker_buy_base": 578691.7, "taker_buy_quote": 199327.45825 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.3434, "high": 0.3491, "low": 0.3434, "close": 0.347, "volume": 311197.4, "close_time": 1762696799999, "quote_volume": 107696.38247, "trades": 1233, "taker_buy_base": 102792.5, "taker_buy_quote": 35596.71851 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.3469, "high": 0.3537, "low": 0.3448, "close": 0.3471, "volume": 753808.4, "close_time": 1762700399999, "quote_volume": 263509.90161, "trades": 2634, "taker_buy_base": 345059.7, "taker_buy_quote": 120732.12824 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.3472, "high": 0.3544, "low": 0.346, "close": 0.3518, "volume": 554072.4, "close_time": 1762703999999, "quote_volume": 193845.8603, "trades": 2546, "taker_buy_base": 229707.5, "taker_buy_quote": 80616.71277 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3519, "high": 0.3546, "low": 0.3496, "close": 0.3535, "volume": 311369.5, "close_time": 1762707599999, "quote_volume": 109810.54596, "trades": 1175, "taker_buy_base": 209024.0, "taker_buy_quote": 73796.83753 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.3536, "high": 0.3542, "low": 0.3495, "close": 0.3508, "volume": 407211.8, "close_time": 1762711199999, "quote_volume": 143001.58001, "trades": 1479, "taker_buy_base": 162961.4, "taker_buy_quote": 57225.80012 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.3509, "high": 0.354, "low": 0.3484, "close": 0.354, "volume": 642147.4, "close_time": 1762714799999, "quote_volume": 224558.76426, "trades": 1378, "taker_buy_base": 152762.0, "taker_buy_quote": 53498.13733 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.354, "high": 0.3588, "low": 0.3526, "close": 0.3587, "volume": 931082.9, "close_time": 1762718399999, "quote_volume": 330920.82374, "trades": 2108, "taker_buy_base": 715962.4, "taker_buy_quote": 254496.20481 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3587, "high": 0.3598, "low": 0.355, "close": 0.3559, "volume": 332371.6, "close_time": 1762721999999, "quote_volume": 118707.65709, "trades": 1321, "taker_buy_base": 151478.3, "taker_buy_quote": 54198.47047 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.356, "high": 0.3567, "low": 0.3535, "close": 0.3547, "volume": 186716.5, "close_time": 1762725599999, "quote_volume": 66238.95889, "trades": 859, "taker_buy_base": 78819.1, "taker_buy_quote": 27971.31501 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.3547, "high": 0.3554, "low": 0.3514, "close": 0.3544, "volume": 322857.6, "close_time": 1762729199999, "quote_volume": 114273.59991, "trades": 887, "taker_buy_base": 124621.0, "taker_buy_quote": 44140.27586 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.3545, "high": 0.3579, "low": 0.3514, "close": 0.3532, "volume": 293565.8, "close_time": 1762732799999, "quote_volume": 103847.69465, "trades": 1623, "taker_buy_base": 165555.4, "taker_buy_quote": 58602.24422 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3533, "high": 0.3612, "low": 0.3506, "close": 0.3589, "volume": 445093.5, "close_time": 1762736399999, "quote_volume": 158482.57999, "trades": 1967, "taker_buy_base": 266281.9, "taker_buy_quote": 94982.8411 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.359, "high": 0.3612, "low": 0.3563, "close": 0.3577, "volume": 268676.7, "close_time": 1762739999999, "quote_volume": 96308.86308, "trades": 1321, "taker_buy_base": 110358.5, "taker_buy_quote": 39558.24858 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.3576, "high": 0.359, "low": 0.3559, "close": 0.3582, "volume": 196572.5, "close_time": 1762743599999, "quote_volume": 70231.7011, "trades": 1033, "taker_buy_base": 109416.8, "taker_buy_quote": 39121.02494 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.3583, "high": 0.3617, "low": 0.3583, "close": 0.3595, "volume": 338059.5, "close_time": 1762747199999, "quote_volume": 121556.04332, "trades": 1353, "taker_buy_base": 102482.1, "taker_buy_quote": 36860.52653 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3594, "high": 0.3625, "low": 0.3578, "close": 0.3614, "volume": 275656.1, "close_time": 1762750799999, "quote_volume": 99234.00999, "trades": 1126, "taker_buy_base": 110599.3, "taker_buy_quote": 39806.16659 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.3615, "high": 0.3631, "low": 0.3573, "close": 0.3583, "volume": 569426.8, "close_time": 1762754399999, "quote_volume": 204826.53282, "trades": 2038, "taker_buy_base": 306264.8, "taker_buy_quote": 109993.38691 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.3584, "high": 0.3596, "low": 0.3556, "close": 0.3576, "volume": 271481.0, "close_time": 1762757999999, "quote_volume": 97137.3591, "trades": 1110, "taker_buy_base": 106736.9, "taker_buy_quote": 38198.70856 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.3578, "high": 0.3603, "low": 0.357, "close": 0.3597, "volume": 314518.0, "close_time": 1762761599999, "quote_volume": 112991.58142, "trades": 1121, "taker_buy_base": 226604.5, "taker_buy_quote": 81433.88865 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3598, "high": 0.3598, "low": 0.3543, "close": 0.3557, "volume": 358306.5, "close_time": 1762765199999, "quote_volume": 127562.103, "trades": 1263, "taker_buy_base": 176915.4, "taker_buy_quote": 62984.73743 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.3559, "high": 0.3638, "low": 0.3554, "close": 0.3625, "volume": 385878.8, "close_time": 1762768799999, "quote_volume": 139263.66936, "trades": 1166, "taker_buy_base": 271600.9, "taker_buy_quote": 98194.2502 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.3625, "high": 0.3628, "low": 0.3575, "close": 0.3587, "volume": 300545.5, "close_time": 1762772399999, "quote_volume": 108185.34267, "trades": 1477, "taker_buy_base": 124506.8, "taker_buy_quote": 44847.90996 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.3588, "high": 0.363, "low": 0.3586, "close": 0.3605, "volume": 599952.7, "close_time": 1762775999999, "quote_volume": 216663.14134, "trades": 1508, "taker_buy_base": 425098.9, "taker_buy_quote": 153541.20964 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3606, "high": 0.361, "low": 0.358, "close": 0.3596, "volume": 239542.0, "close_time": 1762779599999, "quote_volume": 86182.81803, "trades": 787, "taker_buy_base": 146720.6, "taker_buy_quote": 52780.54895 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.3595, "high": 0.366, "low": 0.3593, "close": 0.3635, "volume": 678692.4, "close_time": 1762783199999, "quote_volume": 247053.41041, "trades": 2043, "taker_buy_base": 366783.6, "taker_buy_quote": 133470.91269 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.3635, "high": 0.3635, "low": 0.3509, "close": 0.3535, "volume": 1088814.2, "close_time": 1762786799999, "quote_volume": 387069.35183, "trades": 3952, "taker_buy_base": 480602.7, "taker_buy_quote": 170779.99263 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.3536, "high": 0.3598, "low": 0.3531, "close": 0.3558, "volume": 383532.7, "close_time": 1762790399999, "quote_volume": 136309.06843, "trades": 2178, "taker_buy_base": 195832.4, "taker_buy_quote": 69614.09796 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3559, "high": 0.3587, "low": 0.3518, "close": 0.3532, "volume": 307326.5, "close_time": 1762793999999, "quote_volume": 109351.4673, "trades": 1601, "taker_buy_base": 73788.1, "taker_buy_quote": 26222.29658 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.3534, "high": 0.3598, "low": 0.3533, "close": 0.3579, "volume": 652111.5, "close_time": 1762797599999, "quote_volume": 233311.82828, "trades": 2085, "taker_buy_base": 411386.2, "taker_buy_quote": 147330.49223 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.358, "high": 0.3588, "low": 0.354, "close": 0.354, "volume": 187726.0, "close_time": 1762801199999, "quote_volume": 67131.52209, "trades": 805, "taker_buy_base": 126533.2, "taker_buy_quote": 45280.57051 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.3541, "high": 0.3611, "low": 0.3539, "close": 0.3578, "volume": 716078.2, "close_time": 1762804799999, "quote_volume": 255687.35529, "trades": 1718, "taker_buy_base": 498165.0, "taker_buy_quote": 177795.15655 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3577, "high": 0.3612, "low": 0.3564, "close": 0.3592, "volume": 130752.7, "close_time": 1762808399999, "quote_volume": 46939.64998, "trades": 927, "taker_buy_base": 66141.8, "taker_buy_quote": 23763.51831 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.3593, "high": 0.3594, "low": 0.3536, "close": 0.3562, "volume": 177843.5, "close_time": 1762811999999, "quote_volume": 63238.07647, "trades": 1119, "taker_buy_base": 93727.2, "taker_buy_quote": 33332.04853 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.3563, "high": 0.3722, "low": 0.3536, "close": 0.3684, "volume": 986390.0, "close_time": 1762815599999, "quote_volume": 360895.50701, "trades": 3309, "taker_buy_base": 543090.3, "taker_buy_quote": 198647.87621 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.3685, "high": 0.3691, "low": 0.3627, "close": 0.3655, "volume": 1028557.0, "close_time": 1762819199999, "quote_volume": 376188.02567, "trades": 3651, "taker_buy_base": 517528.6, "taker_buy_quote": 189543.47792 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3656, "high": 0.3662, "low": 0.3586, "close": 0.3629, "volume": 356857.2, "close_time": 1762822799999, "quote_volume": 129235.23335, "trades": 2467, "taker_buy_base": 172151.7, "taker_buy_quote": 62286.64017 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.363, "high": 0.3705, "low": 0.3591, "close": 0.3599, "volume": 431088.7, "close_time": 1762826399999, "quote_volume": 156767.45905, "trades": 2561, "taker_buy_base": 192777.3, "taker_buy_quote": 70061.47248 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.36, "high": 0.3691, "low": 0.3573, "close": 0.3672, "volume": 279242.5, "close_time": 1762829999999, "quote_volume": 101680.54378, "trades": 1930, "taker_buy_base": 120846.7, "taker_buy_quote": 43981.63839 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.3672, "high": 0.3727, "low": 0.3658, "close": 0.372, "volume": 1184422.2, "close_time": 1762833599999, "quote_volume": 436562.7977, "trades": 3025, "taker_buy_base": 753618.2, "taker_buy_quote": 277724.80937 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.372, "high": 0.3722, "low": 0.3601, "close": 0.3605, "volume": 1488196.0, "close_time": 1762837199999, "quote_volume": 547699.95781, "trades": 3463, "taker_buy_base": 210623.8, "taker_buy_quote": 77424.47572 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.3606, "high": 0.3607, "low": 0.3564, "close": 0.3568, "volume": 250820.1, "close_time": 1762840799999, "quote_volume": 89925.29702, "trades": 1825, "taker_buy_base": 136808.6, "taker_buy_quote": 49054.54854 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.3567, "high": 0.3578, "low": 0.3534, "close": 0.3561, "volume": 551335.9, "close_time": 1762844399999, "quote_volume": 196124.06301, "trades": 2501, "taker_buy_base": 262063.1, "taker_buy_quote": 93148.73627 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.356, "high": 0.3563, "low": 0.3513, "close": 0.3514, "volume": 345519.3, "close_time": 1762847999999, "quote_volume": 122222.63731, "trades": 1705, "taker_buy_base": 206963.6, "taker_buy_quote": 73195.39451 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.3514, "high": 0.3531, "low": 0.3491, "close": 0.3525, "volume": 407196.9, "close_time": 1762851599999, "quote_volume": 143126.05703, "trades": 1502, "taker_buy_base": 218397.1, "taker_buy_quote": 76775.26244 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.3524, "high": 0.355, "low": 0.3498, "close": 0.3498, "volume": 145451.4, "close_time": 1762855199999, "quote_volume": 51196.1238, "trades": 842, "taker_buy_base": 56059.5, "taker_buy_quote": 19759.428 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.3499, "high": 0.3523, "low": 0.3482, "close": 0.3495, "volume": 266226.2, "close_time": 1762858799999, "quote_volume": 93183.20618, "trades": 1154, "taker_buy_base": 125587.7, "taker_buy_quote": 43939.09398 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.3496, "high": 0.3523, "low": 0.3487, "close": 0.3503, "volume": 141385.3, "close_time": 1762862399999, "quote_volume": 49555.11279, "trades": 769, "taker_buy_base": 66881.7, "taker_buy_quote": 23440.34251 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.3502, "high": 0.3535, "low": 0.3491, "close": 0.3509, "volume": 798080.4, "close_time": 1762865999999, "quote_volume": 281066.37119, "trades": 1727, "taker_buy_base": 185320.9, "taker_buy_quote": 65149.47961 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.351, "high": 0.3545, "low": 0.3499, "close": 0.3504, "volume": 200673.7, "close_time": 1762869599999, "quote_volume": 70774.37404, "trades": 1245, "taker_buy_base": 101052.0, "taker_buy_quote": 35657.07889 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.3504, "high": 0.3542, "low": 0.346, "close": 0.3541, "volume": 616400.0, "close_time": 1762873199999, "quote_volume": 215482.67175, "trades": 2757, "taker_buy_base": 292940.1, "taker_buy_quote": 102478.3801 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.354, "high": 0.354, "low": 0.3473, "close": 0.3494, "volume": 489721.0, "close_time": 1762876799999, "quote_volume": 171109.67698, "trades": 2650, "taker_buy_base": 340749.2, "taker_buy_quote": 118936.2115 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.3493, "high": 0.3523, "low": 0.3476, "close": 0.3501, "volume": 223421.8, "close_time": 1762880399999, "quote_volume": 78329.15033, "trades": 1720, "taker_buy_base": 103698.9, "taker_buy_quote": 36362.04537 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.3502, "high": 0.3527, "low": 0.3457, "close": 0.3481, "volume": 415033.7, "close_time": 1762883999999, "quote_volume": 145235.28371, "trades": 1673, "taker_buy_base": 166307.7, "taker_buy_quote": 58151.15019 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.3482, "high": 0.3496, "low": 0.3455, "close": 0.3465, "volume": 798775.2, "close_time": 1762887599999, "quote_volume": 276826.52149, "trades": 1724, "taker_buy_base": 512160.5, "taker_buy_quote": 177469.75577 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.3464, "high": 0.3465, "low": 0.3414, "close": 0.3417, "volume": 558784.6, "close_time": 1762891199999, "quote_volume": 191975.40619, "trades": 1752, "taker_buy_base": 289435.6, "taker_buy_quote": 99408.28887 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3418, "high": 0.3431, "low": 0.3383, "close": 0.3391, "volume": 441693.7, "close_time": 1762894799999, "quote_volume": 150382.92373, "trades": 1820, "taker_buy_base": 220748.8, "taker_buy_quote": 75210.45102 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.3392, "high": 0.3397, "low": 0.3347, "close": 0.3356, "volume": 374933.2, "close_time": 1762898399999, "quote_volume": 126451.70145, "trades": 1447, "taker_buy_base": 122556.6, "taker_buy_quote": 41314.47872 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.3356, "high": 0.3404, "low": 0.334, "close": 0.3391, "volume": 152028.9, "close_time": 1762901999999, "quote_volume": 51310.04414, "trades": 477, "taker_buy_base": 78431.6, "taker_buy_quote": 26514.0116 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.3393, "high": 0.3401, "low": 0.3337, "close": 0.335, "volume": 259901.5, "close_time": 1762905599999, "quote_volume": 87480.39873, "trades": 1204, "taker_buy_base": 113064.9, "taker_buy_quote": 38026.38089 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.335, "high": 0.3372, "low": 0.3326, "close": 0.3341, "volume": 582455.0, "close_time": 1762909199999, "quote_volume": 195244.13944, "trades": 2357, "taker_buy_base": 305299.7, "taker_buy_quote": 102378.6248 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.334, "high": 0.3396, "low": 0.3337, "close": 0.3384, "volume": 223393.8, "close_time": 1762912799999, "quote_volume": 75423.32768, "trades": 1140, "taker_buy_base": 113433.4, "taker_buy_quote": 38324.92984 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.3383, "high": 0.34, "low": 0.3356, "close": 0.338, "volume": 172839.2, "close_time": 1762916399999, "quote_volume": 58398.48026, "trades": 869, "taker_buy_base": 86413.1, "taker_buy_quote": 29161.03721 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.3378, "high": 0.3395, "low": 0.3372, "close": 0.3377, "volume": 265177.3, "close_time": 1762919999999, "quote_volume": 89709.12826, "trades": 1006, "taker_buy_base": 149751.8, "taker_buy_quote": 50663.56262 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.3378, "high": 0.3397, "low": 0.3369, "close": 0.3397, "volume": 129114.5, "close_time": 1762923599999, "quote_volume": 43665.14991, "trades": 572, "taker_buy_base": 53962.3, "taker_buy_quote": 18253.28433 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.3398, "high": 0.341, "low": 0.3387, "close": 0.3399, "volume": 310218.0, "close_time": 1762927199999, "quote_volume": 105436.52243, "trades": 877, "taker_buy_base": 204902.6, "taker_buy_quote": 69658.23625 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.3399, "high": 0.3435, "low": 0.3399, "close": 0.3407, "volume": 364591.4, "close_time": 1762930799999, "quote_volume": 124704.00983, "trades": 1607, "taker_buy_base": 182734.9, "taker_buy_quote": 62524.16614 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.3406, "high": 0.3419, "low": 0.3368, "close": 0.3372, "volume": 200833.4, "close_time": 1762934399999, "quote_volume": 68014.58461, "trades": 1111, "taker_buy_base": 88272.2, "taker_buy_quote": 29913.93771 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3373, "high": 0.344, "low": 0.3373, "close": 0.3423, "volume": 345319.7, "close_time": 1762937999999, "quote_volume": 118055.44474, "trades": 1276, "taker_buy_base": 202586.8, "taker_buy_quote": 69239.59126 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.3425, "high": 0.3493, "low": 0.3423, "close": 0.3467, "volume": 937333.1, "close_time": 1762941599999, "quote_volume": 324614.34776, "trades": 3112, "taker_buy_base": 561235.5, "taker_buy_quote": 194245.63419 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.3466, "high": 0.3499, "low": 0.3463, "close": 0.3488, "volume": 351309.9, "close_time": 1762945199999, "quote_volume": 122278.63306, "trades": 1302, "taker_buy_base": 190262.4, "taker_buy_quote": 66250.61712 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.3488, "high": 0.3504, "low": 0.3463, "close": 0.3473, "volume": 540880.6, "close_time": 1762948799999, "quote_volume": 187985.61207, "trades": 1789, "taker_buy_base": 186465.4, "taker_buy_quote": 64880.76261 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.3475, "high": 0.3496, "low": 0.3462, "close": 0.3473, "volume": 407174.3, "close_time": 1762952399999, "quote_volume": 141686.04694, "trades": 1106, "taker_buy_base": 214548.7, "taker_buy_quote": 74687.67659 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.3474, "high": 0.3519, "low": 0.3455, "close": 0.3509, "volume": 235456.5, "close_time": 1762955999999, "quote_volume": 81901.05288, "trades": 1088, "taker_buy_base": 137052.6, "taker_buy_quote": 47644.88651 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.3509, "high": 0.3527, "low": 0.3424, "close": 0.3465, "volume": 923938.9, "close_time": 1762959599999, "quote_volume": 322986.34016, "trades": 3645, "taker_buy_base": 514163.6, "taker_buy_quote": 179823.70774 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.3464, "high": 0.3502, "low": 0.3372, "close": 0.3383, "volume": 988684.6, "close_time": 1762963199999, "quote_volume": 340083.07714, "trades": 4256, "taker_buy_base": 345123.4, "taker_buy_quote": 119015.21381 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.3383, "high": 0.3391, "low": 0.329, "close": 0.3302, "volume": 1253261.1, "close_time": 1762966799999, "quote_volume": 416117.65137, "trades": 4343, "taker_buy_base": 621247.2, "taker_buy_quote": 206214.66429 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.3303, "high": 0.3364, "low": 0.3292, "close": 0.3331, "volume": 544006.5, "close_time": 1762970399999, "quote_volume": 180416.95346, "trades": 2459, "taker_buy_base": 234793.3, "taker_buy_quote": 77915.56798 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.3331, "high": 0.3356, "low": 0.3319, "close": 0.3319, "volume": 158674.2, "close_time": 1762973999999, "quote_volume": 53003.99319, "trades": 1112, "taker_buy_base": 88434.4, "taker_buy_quote": 29551.81518 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.3319, "high": 0.3334, "low": 0.3272, "close": 0.3314, "volume": 695561.9, "close_time": 1762977599999, "quote_volume": 229483.99098, "trades": 2926, "taker_buy_base": 187540.7, "taker_buy_quote": 61896.25643 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3313, "high": 0.3354, "low": 0.3301, "close": 0.3333, "volume": 256051.1, "close_time": 1762981199999, "quote_volume": 85291.4361, "trades": 1558, "taker_buy_base": 161774.8, "taker_buy_quote": 53923.02588 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.3333, "high": 0.3354, "low": 0.3328, "close": 0.3344, "volume": 374603.4, "close_time": 1762984799999, "quote_volume": 125023.25812, "trades": 1252, "taker_buy_base": 146323.9, "taker_buy_quote": 48869.02752 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.3343, "high": 0.3348, "low": 0.3319, "close": 0.3348, "volume": 135707.2, "close_time": 1762988399999, "quote_volume": 45214.66818, "trades": 540, "taker_buy_base": 84857.7, "taker_buy_quote": 28271.65742 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.3346, "high": 0.3347, "low": 0.3304, "close": 0.3319, "volume": 98207.2, "close_time": 1762991999999, "quote_volume": 32609.64809, "trades": 608, "taker_buy_base": 42145.1, "taker_buy_quote": 13988.09517 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3318, "high": 0.3361, "low": 0.3314, "close": 0.3337, "volume": 166015.1, "close_time": 1762995599999, "quote_volume": 55333.17599, "trades": 938, "taker_buy_base": 99653.6, "taker_buy_quote": 33225.49219 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.3337, "high": 0.3384, "low": 0.3337, "close": 0.3356, "volume": 213075.4, "close_time": 1762999199999, "quote_volume": 71707.82989, "trades": 1127, "taker_buy_base": 146087.7, "taker_buy_quote": 49171.335 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.3355, "high": 0.3377, "low": 0.3348, "close": 0.3363, "volume": 120495.9, "close_time": 1763002799999, "quote_volume": 40507.49301, "trades": 580, "taker_buy_base": 43824.4, "taker_buy_quote": 14737.79558 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.3364, "high": 0.3431, "low": 0.3305, "close": 0.3399, "volume": 201898.2, "close_time": 1763006399999, "quote_volume": 68042.36971, "trades": 1663, "taker_buy_base": 84969.5, "taker_buy_quote": 28713.03966 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3398, "high": 0.3423, "low": 0.3377, "close": 0.3395, "volume": 176858.6, "close_time": 1763009999999, "quote_volume": 60107.86715, "trades": 1206, "taker_buy_base": 104140.2, "taker_buy_quote": 35364.86926 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.3394, "high": 0.3449, "low": 0.3376, "close": 0.3437, "volume": 126275.4, "close_time": 1763013599999, "quote_volume": 43131.18925, "trades": 889, "taker_buy_base": 75304.7, "taker_buy_quote": 25728.29542 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.3438, "high": 0.3459, "low": 0.3425, "close": 0.3443, "volume": 212106.2, "close_time": 1763017199999, "quote_volume": 73160.2464, "trades": 823, "taker_buy_base": 114909.6, "taker_buy_quote": 39641.40158 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.3442, "high": 0.3451, "low": 0.3393, "close": 0.3404, "volume": 239150.3, "close_time": 1763020799999, "quote_volume": 81795.06378, "trades": 1265, "taker_buy_base": 101394.3, "taker_buy_quote": 34658.35509 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.3405, "high": 0.3425, "low": 0.3396, "close": 0.3409, "volume": 186042.5, "close_time": 1763024399999, "quote_volume": 63406.01744, "trades": 783, "taker_buy_base": 59659.9, "taker_buy_quote": 20333.57537 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.3408, "high": 0.3412, "low": 0.3364, "close": 0.3372, "volume": 212809.5, "close_time": 1763027999999, "quote_volume": 71933.19565, "trades": 1045, "taker_buy_base": 87805.0, "taker_buy_quote": 29691.05083 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.3373, "high": 0.3409, "low": 0.3373, "close": 0.3387, "volume": 165324.8, "close_time": 1763031599999, "quote_volume": 56130.4301, "trades": 842, "taker_buy_base": 67171.9, "taker_buy_quote": 22786.20486 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.3388, "high": 0.3402, "low": 0.3383, "close": 0.3395, "volume": 101323.2, "close_time": 1763035199999, "quote_volume": 34382.13646, "trades": 797, "taker_buy_base": 53389.0, "taker_buy_quote": 18116.42549 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3396, "high": 0.3402, "low": 0.3378, "close": 0.3397, "volume": 146458.3, "close_time": 1763038799999, "quote_volume": 49624.67433, "trades": 602, "taker_buy_base": 60690.7, "taker_buy_quote": 20574.88795 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.3397, "high": 0.3402, "low": 0.3349, "close": 0.3364, "volume": 213143.5, "close_time": 1763042399999, "quote_volume": 71924.33522, "trades": 1196, "taker_buy_base": 83193.2, "taker_buy_quote": 28051.34928 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.3363, "high": 0.3419, "low": 0.3322, "close": 0.339, "volume": 1062197.9, "close_time": 1763045999999, "quote_volume": 356482.5832, "trades": 2740, "taker_buy_base": 581725.8, "taker_buy_quote": 195702.3428 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.3389, "high": 0.3408, "low": 0.3299, "close": 0.3317, "volume": 601498.9, "close_time": 1763049599999, "quote_volume": 200294.74279, "trades": 2676, "taker_buy_base": 229717.4, "taker_buy_quote": 76551.84519 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.3317, "high": 0.3325, "low": 0.3251, "close": 0.326, "volume": 466663.6, "close_time": 1763053199999, "quote_volume": 153230.68738, "trades": 2140, "taker_buy_base": 155021.0, "taker_buy_quote": 50976.90006 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.3261, "high": 0.3269, "low": 0.3196, "close": 0.3202, "volume": 818207.9, "close_time": 1763056799999, "quote_volume": 264416.29241, "trades": 3097, "taker_buy_base": 274750.7, "taker_buy_quote": 88944.24628 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.3203, "high": 0.3216, "low": 0.3127, "close": 0.3151, "volume": 1916517.4, "close_time": 1763060399999, "quote_volume": 606187.02739, "trades": 5857, "taker_buy_base": 1023434.9, "taker_buy_quote": 323558.47566 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.3152, "high": 0.3164, "low": 0.3097, "close": 0.3115, "volume": 875984.6, "close_time": 1763063999999, "quote_volume": 274259.89498, "trades": 3701, "taker_buy_base": 337479.2, "taker_buy_quote": 105640.86101 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.3114, "high": 0.3124, "low": 0.3086, "close": 0.3102, "volume": 632168.3, "close_time": 1763067599999, "quote_volume": 196401.91054, "trades": 2466, "taker_buy_base": 347754.5, "taker_buy_quote": 108076.94414 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.3101, "high": 0.312, "low": 0.3081, "close": 0.3101, "volume": 362892.5, "close_time": 1763071199999, "quote_volume": 112412.50285, "trades": 1641, "taker_buy_base": 151261.9, "taker_buy_quote": 46857.13897 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.3099, "high": 0.3156, "low": 0.3091, "close": 0.3116, "volume": 617032.3, "close_time": 1763074799999, "quote_volume": 193351.10651, "trades": 1589, "taker_buy_base": 302046.7, "taker_buy_quote": 94697.04401 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.3117, "high": 0.3149, "low": 0.3107, "close": 0.3109, "volume": 545065.4, "close_time": 1763078399999, "quote_volume": 170540.42085, "trades": 1920, "taker_buy_base": 333509.2, "taker_buy_quote": 104441.16772 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.3108, "high": 0.3135, "low": 0.3085, "close": 0.3093, "volume": 775340.6, "close_time": 1763081999999, "quote_volume": 241100.68906, "trades": 3203, "taker_buy_base": 387650.7, "taker_buy_quote": 120544.46286 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.3093, "high": 0.3112, "low": 0.3072, "close": 0.3073, "volume": 668249.0, "close_time": 1763085599999, "quote_volume": 206719.45267, "trades": 2599, "taker_buy_base": 250876.0, "taker_buy_quote": 77595.52324 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.3074, "high": 0.3107, "low": 0.3074, "close": 0.3092, "volume": 463328.6, "close_time": 1763089199999, "quote_volume": 143326.74163, "trades": 1750, "taker_buy_base": 309625.1, "taker_buy_quote": 95781.75538 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.3092, "high": 0.3093, "low": 0.3049, "close": 0.3078, "volume": 390288.3, "close_time": 1763092799999, "quote_volume": 119653.38564, "trades": 1392, "taker_buy_base": 200825.2, "taker_buy_quote": 61573.9823 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.3078, "high": 0.3078, "low": 0.2924, "close": 0.2974, "volume": 1400274.6, "close_time": 1763096399999, "quote_volume": 417250.15169, "trades": 5479, "taker_buy_base": 486081.1, "taker_buy_quote": 145430.08408 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.2974, "high": 0.3026, "low": 0.2971, "close": 0.301, "volume": 623553.5, "close_time": 1763099999999, "quote_volume": 186679.27885, "trades": 3225, "taker_buy_base": 355742.4, "taker_buy_quote": 106476.88613 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.3011, "high": 0.3015, "low": 0.2924, "close": 0.3009, "volume": 903572.3, "close_time": 1763103599999, "quote_volume": 267827.18119, "trades": 3707, "taker_buy_base": 394799.6, "taker_buy_quote": 117024.47144 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.3008, "high": 0.3018, "low": 0.297, "close": 0.2975, "volume": 912370.8, "close_time": 1763107199999, "quote_volume": 273102.63034, "trades": 3615, "taker_buy_base": 550131.3, "taker_buy_quote": 164710.03992 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2976, "high": 0.2983, "low": 0.2926, "close": 0.2943, "volume": 898107.3, "close_time": 1763110799999, "quote_volume": 265043.05156, "trades": 4684, "taker_buy_base": 475590.1, "taker_buy_quote": 140426.51562 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.2942, "high": 0.2958, "low": 0.2893, "close": 0.2905, "volume": 837241.7, "close_time": 1763114399999, "quote_volume": 244575.78773, "trades": 3079, "taker_buy_base": 385296.5, "taker_buy_quote": 112697.80656 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.2906, "high": 0.2952, "low": 0.2903, "close": 0.2929, "volume": 347520.5, "close_time": 1763117999999, "quote_volume": 101902.69773, "trades": 1513, "taker_buy_base": 230190.7, "taker_buy_quote": 67520.06728 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.2928, "high": 0.2938, "low": 0.2883, "close": 0.2907, "volume": 493863.0, "close_time": 1763121599999, "quote_volume": 143530.18434, "trades": 2072, "taker_buy_base": 256946.0, "taker_buy_quote": 74675.85668 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2908, "high": 0.2908, "low": 0.2834, "close": 0.2896, "volume": 1366805.5, "close_time": 1763125199999, "quote_volume": 392350.25008, "trades": 5168, "taker_buy_base": 514448.3, "taker_buy_quote": 147662.49339 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.2897, "high": 0.2911, "low": 0.2838, "close": 0.2879, "volume": 750254.7, "close_time": 1763128799999, "quote_volume": 214981.47389, "trades": 3359, "taker_buy_base": 404723.0, "taker_buy_quote": 116065.60178 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.2879, "high": 0.2949, "low": 0.2842, "close": 0.2937, "volume": 1203956.8, "close_time": 1763132399999, "quote_volume": 350393.89847, "trades": 5121, "taker_buy_base": 607094.4, "taker_buy_quote": 176500.20087 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.2937, "high": 0.2967, "low": 0.2882, "close": 0.2938, "volume": 858374.0, "close_time": 1763135999999, "quote_volume": 250638.98301, "trades": 3797, "taker_buy_base": 436012.8, "taker_buy_quote": 127318.75119 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2939, "high": 0.2991, "low": 0.2921, "close": 0.2972, "volume": 692510.6, "close_time": 1763139599999, "quote_volume": 205007.08688, "trades": 3301, "taker_buy_base": 429703.1, "taker_buy_quote": 127285.04751 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.2971, "high": 0.2978, "low": 0.2902, "close": 0.2915, "volume": 491404.8, "close_time": 1763143199999, "quote_volume": 144492.03005, "trades": 2205, "taker_buy_base": 227955.2, "taker_buy_quote": 67136.71191 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.2913, "high": 0.2943, "low": 0.2873, "close": 0.2878, "volume": 711653.5, "close_time": 1763146799999, "quote_volume": 206479.84625, "trades": 2452, "taker_buy_base": 413794.6, "taker_buy_quote": 120080.13762 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.2879, "high": 0.2931, "low": 0.2861, "close": 0.2923, "volume": 573913.9, "close_time": 1763150399999, "quote_volume": 165919.83882, "trades": 2310, "taker_buy_base": 201201.8, "taker_buy_quote": 58303.58856 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2924, "high": 0.2926, "low": 0.2821, "close": 0.2827, "volume": 840084.2, "close_time": 1763153999999, "quote_volume": 240414.0969, "trades": 3384, "taker_buy_base": 463921.0, "taker_buy_quote": 133026.58836 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.2827, "high": 0.2862, "low": 0.2808, "close": 0.2849, "volume": 300487.1, "close_time": 1763157599999, "quote_volume": 85428.99692, "trades": 1843, "taker_buy_base": 186225.1, "taker_buy_quote": 52944.54812 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.2847, "high": 0.2867, "low": 0.282, "close": 0.2828, "volume": 277216.4, "close_time": 1763161199999, "quote_volume": 78757.52778, "trades": 1199, "taker_buy_base": 163207.7, "taker_buy_quote": 46325.25707 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.2827, "high": 0.2828, "low": 0.2736, "close": 0.2794, "volume": 1359500.9, "close_time": 1763164799999, "quote_volume": 377232.02112, "trades": 4740, "taker_buy_base": 629294.2, "taker_buy_quote": 174742.69353 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2795, "high": 0.2839, "low": 0.2792, "close": 0.2839, "volume": 324940.5, "close_time": 1763168399999, "quote_volume": 91505.79396, "trades": 1734, "taker_buy_base": 155099.2, "taker_buy_quote": 43738.75571 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.2839, "high": 0.288, "low": 0.2824, "close": 0.2877, "volume": 614113.0, "close_time": 1763171999999, "quote_volume": 175080.98174, "trades": 2332, "taker_buy_base": 249941.4, "taker_buy_quote": 71293.59755 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.2877, "high": 0.2904, "low": 0.287, "close": 0.2904, "volume": 362338.5, "close_time": 1763175599999, "quote_volume": 104625.95442, "trades": 2104, "taker_buy_base": 242160.0, "taker_buy_quote": 69928.16455 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.2904, "high": 0.2915, "low": 0.2896, "close": 0.2901, "volume": 268505.9, "close_time": 1763179199999, "quote_volume": 78046.82425, "trades": 1091, "taker_buy_base": 153068.5, "taker_buy_quote": 44489.42709 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2902, "high": 0.2907, "low": 0.2893, "close": 0.2898, "volume": 264334.3, "close_time": 1763182799999, "quote_volume": 76620.60837, "trades": 1384, "taker_buy_base": 184263.7, "taker_buy_quote": 53406.76915 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.2898, "high": 0.2918, "low": 0.2893, "close": 0.2916, "volume": 272474.4, "close_time": 1763186399999, "quote_volume": 79055.78855, "trades": 1171, "taker_buy_base": 185597.0, "taker_buy_quote": 53823.64439 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.2916, "high": 0.2932, "low": 0.291, "close": 0.2924, "volume": 253647.4, "close_time": 1763189999999, "quote_volume": 74051.74037, "trades": 1384, "taker_buy_base": 172563.6, "taker_buy_quote": 50384.72393 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.2924, "high": 0.2943, "low": 0.29, "close": 0.2904, "volume": 855622.9, "close_time": 1763193599999, "quote_volume": 249229.3248, "trades": 3990, "taker_buy_base": 461190.5, "taker_buy_quote": 134371.84433 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2904, "high": 0.2907, "low": 0.2825, "close": 0.2836, "volume": 530751.8, "close_time": 1763197199999, "quote_volume": 152538.49201, "trades": 2340, "taker_buy_base": 263886.7, "taker_buy_quote": 75836.38266 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.2835, "high": 0.2866, "low": 0.2827, "close": 0.2851, "volume": 320876.7, "close_time": 1763200799999, "quote_volume": 91484.12085, "trades": 1833, "taker_buy_base": 186668.9, "taker_buy_quote": 53236.94408 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.2851, "high": 0.2875, "low": 0.2839, "close": 0.2873, "volume": 270203.6, "close_time": 1763204399999, "quote_volume": 77166.96522, "trades": 2371, "taker_buy_base": 210817.6, "taker_buy_quote": 60214.41358 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.2873, "high": 0.2877, "low": 0.2849, "close": 0.2865, "volume": 289228.6, "close_time": 1763207999999, "quote_volume": 82844.52845, "trades": 2292, "taker_buy_base": 211124.2, "taker_buy_quote": 60471.6777 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2864, "high": 0.2905, "low": 0.286, "close": 0.2904, "volume": 377479.9, "close_time": 1763211599999, "quote_volume": 108985.23912, "trades": 2416, "taker_buy_base": 299672.2, "taker_buy_quote": 86542.94481 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.2904, "high": 0.293, "low": 0.2894, "close": 0.2905, "volume": 346416.7, "close_time": 1763215199999, "quote_volume": 100808.43577, "trades": 1736, "taker_buy_base": 207216.2, "taker_buy_quote": 60306.2993 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.2906, "high": 0.2911, "low": 0.2889, "close": 0.2896, "volume": 231354.3, "close_time": 1763218799999, "quote_volume": 67128.20858, "trades": 925, "taker_buy_base": 129605.7, "taker_buy_quote": 37601.37081 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.2894, "high": 0.2905, "low": 0.2874, "close": 0.2875, "volume": 248036.7, "close_time": 1763222399999, "quote_volume": 71639.10699, "trades": 892, "taker_buy_base": 140542.6, "taker_buy_quote": 40607.70139 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2875, "high": 0.2886, "low": 0.2856, "close": 0.2885, "volume": 228877.0, "close_time": 1763225999999, "quote_volume": 65659.49744, "trades": 1016, "taker_buy_base": 136982.9, "taker_buy_quote": 39301.83303 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.2885, "high": 0.2914, "low": 0.2875, "close": 0.2902, "volume": 236505.5, "close_time": 1763229599999, "quote_volume": 68320.43456, "trades": 1161, "taker_buy_base": 144988.7, "taker_buy_quote": 41884.91821 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.2903, "high": 0.2906, "low": 0.288, "close": 0.2885, "volume": 165644.4, "close_time": 1763233199999, "quote_volume": 47941.5552, "trades": 613, "taker_buy_base": 100623.7, "taker_buy_quote": 29121.26802 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.2886, "high": 0.2889, "low": 0.287, "close": 0.2875, "volume": 274304.3, "close_time": 1763236799999, "quote_volume": 78973.67289, "trades": 904, "taker_buy_base": 141735.8, "taker_buy_quote": 40817.45093 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2875, "high": 0.2875, "low": 0.2846, "close": 0.285, "volume": 288282.8, "close_time": 1763240399999, "quote_volume": 82364.85447, "trades": 907, "taker_buy_base": 149830.6, "taker_buy_quote": 42827.80194 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.2849, "high": 0.287, "low": 0.2829, "close": 0.2835, "volume": 180011.3, "close_time": 1763243999999, "quote_volume": 51310.77733, "trades": 754, "taker_buy_base": 124013.3, "taker_buy_quote": 35347.19231 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.2832, "high": 0.2852, "low": 0.2829, "close": 0.2852, "volume": 137912.4, "close_time": 1763247599999, "quote_volume": 39179.73041, "trades": 470, "taker_buy_base": 88685.4, "taker_buy_quote": 25192.3741 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.2851, "high": 0.2851, "low": 0.2832, "close": 0.2834, "volume": 114810.1, "close_time": 1763251199999, "quote_volume": 32625.28975, "trades": 380, "taker_buy_base": 79950.3, "taker_buy_quote": 22716.46426 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2833, "high": 0.2842, "low": 0.2804, "close": 0.2825, "volume": 225302.5, "close_time": 1763254799999, "quote_volume": 63539.80653, "trades": 725, "taker_buy_base": 104561.5, "taker_buy_quote": 29519.69203 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.2824, "high": 0.2843, "low": 0.2789, "close": 0.2825, "volume": 428942.3, "close_time": 1763258399999, "quote_volume": 120842.02457, "trades": 1592, "taker_buy_base": 233087.9, "taker_buy_quote": 65653.49876 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.2824, "high": 0.286, "low": 0.2813, "close": 0.2859, "volume": 271023.2, "close_time": 1763261999999, "quote_volume": 77033.20217, "trades": 1149, "taker_buy_base": 207920.7, "taker_buy_quote": 59134.98215 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.2858, "high": 0.2867, "low": 0.2841, "close": 0.2849, "volume": 133651.7, "close_time": 1763265599999, "quote_volume": 38116.57221, "trades": 438, "taker_buy_base": 58796.0, "taker_buy_quote": 16767.3048 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2848, "high": 0.2853, "low": 0.2828, "close": 0.2841, "volume": 182428.0, "close_time": 1763269199999, "quote_volume": 51804.02879, "trades": 557, "taker_buy_base": 115524.9, "taker_buy_quote": 32826.24923 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.2842, "high": 0.2865, "low": 0.2841, "close": 0.285, "volume": 197638.2, "close_time": 1763272799999, "quote_volume": 56411.40575, "trades": 790, "taker_buy_base": 104921.5, "taker_buy_quote": 29948.88789 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.285, "high": 0.2869, "low": 0.2831, "close": 0.2832, "volume": 136760.7, "close_time": 1763276399999, "quote_volume": 39011.45694, "trades": 512, "taker_buy_base": 81695.2, "taker_buy_quote": 23322.73059 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.2833, "high": 0.285, "low": 0.2824, "close": 0.2847, "volume": 173323.5, "close_time": 1763279999999, "quote_volume": 49173.68902, "trades": 665, "taker_buy_base": 112364.6, "taker_buy_quote": 31880.65052 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2849, "high": 0.285, "low": 0.2832, "close": 0.2843, "volume": 95703.8, "close_time": 1763283599999, "quote_volume": 27163.96728, "trades": 457, "taker_buy_base": 55420.7, "taker_buy_quote": 15736.32292 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.2844, "high": 0.2879, "low": 0.2825, "close": 0.2873, "volume": 687602.2, "close_time": 1763287199999, "quote_volume": 196312.02527, "trades": 1355, "taker_buy_base": 474496.3, "taker_buy_quote": 135684.90127 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.287, "high": 0.2872, "low": 0.2854, "close": 0.2855, "volume": 206323.5, "close_time": 1763290799999, "quote_volume": 59107.73074, "trades": 696, "taker_buy_base": 99291.7, "taker_buy_quote": 28455.3706 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.2856, "high": 0.2858, "low": 0.2791, "close": 0.2803, "volume": 229769.3, "close_time": 1763294399999, "quote_volume": 64768.97042, "trades": 901, "taker_buy_base": 98804.8, "taker_buy_quote": 27872.02763 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2803, "high": 0.2817, "low": 0.278, "close": 0.2798, "volume": 260155.5, "close_time": 1763297999999, "quote_volume": 72797.59608, "trades": 732, "taker_buy_base": 109094.4, "taker_buy_quote": 30553.42565 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.2797, "high": 0.281, "low": 0.2767, "close": 0.2783, "volume": 286582.3, "close_time": 1763301599999, "quote_volume": 79932.88009, "trades": 799, "taker_buy_base": 151424.9, "taker_buy_quote": 42242.3541 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.2782, "high": 0.2802, "low": 0.2772, "close": 0.2797, "volume": 191580.1, "close_time": 1763305199999, "quote_volume": 53403.52134, "trades": 577, "taker_buy_base": 84698.8, "taker_buy_quote": 23603.803 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.2796, "high": 0.2796, "low": 0.2715, "close": 0.2721, "volume": 675861.5, "close_time": 1763308799999, "quote_volume": 186299.51765, "trades": 2221, "taker_buy_base": 238370.5, "taker_buy_quote": 65793.03338 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2723, "high": 0.2743, "low": 0.2673, "close": 0.2684, "volume": 728932.4, "close_time": 1763312399999, "quote_volume": 197119.38106, "trades": 2363, "taker_buy_base": 344242.0, "taker_buy_quote": 93049.28183 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.2684, "high": 0.2712, "low": 0.2666, "close": 0.2703, "volume": 832882.9, "close_time": 1763315999999, "quote_volume": 223965.44323, "trades": 2359, "taker_buy_base": 508160.8, "taker_buy_quote": 136683.05345 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.2702, "high": 0.2755, "low": 0.2683, "close": 0.2695, "volume": 365654.6, "close_time": 1763319599999, "quote_volume": 99558.88607, "trades": 2081, "taker_buy_base": 216126.5, "taker_buy_quote": 58852.55536 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.2695, "high": 0.2749, "low": 0.2695, "close": 0.2719, "volume": 291916.2, "close_time": 1763323199999, "quote_volume": 79592.05872, "trades": 1296, "taker_buy_base": 146838.5, "taker_buy_quote": 40037.77791 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.272, "high": 0.2756, "low": 0.2717, "close": 0.273, "volume": 636936.6, "close_time": 1763326799999, "quote_volume": 174221.07596, "trades": 1794, "taker_buy_base": 340673.6, "taker_buy_quote": 93167.53143 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.273, "high": 0.2732, "low": 0.2708, "close": 0.2719, "volume": 278843.5, "close_time": 1763330399999, "quote_volume": 75835.34711, "trades": 1407, "taker_buy_base": 109083.6, "taker_buy_quote": 29674.85466 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.272, "high": 0.2763, "low": 0.2697, "close": 0.2749, "volume": 544908.6, "close_time": 1763333999999, "quote_volume": 148687.95837, "trades": 2279, "taker_buy_base": 304121.4, "taker_buy_quote": 83014.39122 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.2749, "high": 0.278, "low": 0.2701, "close": 0.2757, "volume": 423986.5, "close_time": 1763337599999, "quote_volume": 116211.32331, "trades": 2392, "taker_buy_base": 214828.6, "taker_buy_quote": 58894.81296 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2758, "high": 0.2796, "low": 0.2719, "close": 0.2787, "volume": 237046.1, "close_time": 1763341199999, "quote_volume": 65604.66777, "trades": 1542, "taker_buy_base": 159997.1, "taker_buy_quote": 44316.9209 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.2788, "high": 0.2791, "low": 0.2753, "close": 0.2759, "volume": 289802.8, "close_time": 1763344799999, "quote_volume": 80195.46715, "trades": 1270, "taker_buy_base": 163958.9, "taker_buy_quote": 45352.90677 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.276, "high": 0.279, "low": 0.2755, "close": 0.2775, "volume": 297100.5, "close_time": 1763348399999, "quote_volume": 82371.71225, "trades": 1267, "taker_buy_base": 191187.0, "taker_buy_quote": 53009.47808 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.2776, "high": 0.2806, "low": 0.2776, "close": 0.2802, "volume": 295178.6, "close_time": 1763351999999, "quote_volume": 82441.00598, "trades": 1108, "taker_buy_base": 189720.5, "taker_buy_quote": 52998.1003 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2802, "high": 0.282, "low": 0.279, "close": 0.2794, "volume": 349435.0, "close_time": 1763355599999, "quote_volume": 97867.90613, "trades": 1358, "taker_buy_base": 225170.5, "taker_buy_quote": 63066.9284 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.2795, "high": 0.2813, "low": 0.2793, "close": 0.2804, "volume": 413797.4, "close_time": 1763359199999, "quote_volume": 116024.46989, "trades": 1357, "taker_buy_base": 273957.3, "taker_buy_quote": 76851.65505 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.2804, "high": 0.2805, "low": 0.2781, "close": 0.28, "volume": 260176.7, "close_time": 1763362799999, "quote_volume": 72670.69205, "trades": 1138, "taker_buy_base": 120764.6, "taker_buy_quote": 33735.04175 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.28, "high": 0.2823, "low": 0.2797, "close": 0.2811, "volume": 352810.5, "close_time": 1763366399999, "quote_volume": 99082.46857, "trades": 1126, "taker_buy_base": 219809.8, "taker_buy_quote": 61731.42489 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2812, "high": 0.2815, "low": 0.2793, "close": 0.2795, "volume": 220923.6, "close_time": 1763369999999, "quote_volume": 61981.34286, "trades": 807, "taker_buy_base": 83711.3, "taker_buy_quote": 23490.33676 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.2796, "high": 0.2808, "low": 0.2783, "close": 0.2797, "volume": 562315.7, "close_time": 1763373599999, "quote_volume": 157233.97092, "trades": 1519, "taker_buy_base": 147345.3, "taker_buy_quote": 41191.59629 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.2797, "high": 0.2817, "low": 0.2796, "close": 0.2807, "volume": 151098.9, "close_time": 1763377199999, "quote_volume": 42400.34571, "trades": 593, "taker_buy_base": 89582.9, "taker_buy_quote": 25148.7777 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.2806, "high": 0.2824, "low": 0.28, "close": 0.281, "volume": 175710.8, "close_time": 1763380799999, "quote_volume": 49408.74965, "trades": 783, "taker_buy_base": 83684.7, "taker_buy_quote": 23535.08091 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2811, "high": 0.2811, "low": 0.2786, "close": 0.2791, "volume": 124671.1, "close_time": 1763384399999, "quote_volume": 34888.12001, "trades": 609, "taker_buy_base": 72210.3, "taker_buy_quote": 20211.95685 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.2791, "high": 0.2794, "low": 0.2699, "close": 0.2724, "volume": 593304.3, "close_time": 1763387999999, "quote_volume": 163246.10393, "trades": 2888, "taker_buy_base": 224658.4, "taker_buy_quote": 61790.79925 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.2722, "high": 0.2835, "low": 0.2701, "close": 0.277, "volume": 788541.4, "close_time": 1763391599999, "quote_volume": 218237.65851, "trades": 4661, "taker_buy_base": 387383.0, "taker_buy_quote": 107229.61731 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.2771, "high": 0.2781, "low": 0.2701, "close": 0.2713, "volume": 563228.9, "close_time": 1763395199999, "quote_volume": 154005.34234, "trades": 3386, "taker_buy_base": 304233.9, "taker_buy_quote": 83178.33292 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2714, "high": 0.274, "low": 0.266, "close": 0.2737, "volume": 700364.4, "close_time": 1763398799999, "quote_volume": 188663.38601, "trades": 4124, "taker_buy_base": 358834.2, "taker_buy_quote": 96735.31367 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.2737, "high": 0.2738, "low": 0.2643, "close": 0.2648, "volume": 685496.1, "close_time": 1763402399999, "quote_volume": 183614.00833, "trades": 2762, "taker_buy_base": 378783.4, "taker_buy_quote": 101612.84861 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.2646, "high": 0.2668, "low": 0.2615, "close": 0.2626, "volume": 876618.3, "close_time": 1763405999999, "quote_volume": 231351.69627, "trades": 3861, "taker_buy_base": 507669.4, "taker_buy_quote": 134005.61991 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.2625, "high": 0.2646, "low": 0.2597, "close": 0.261, "volume": 652430.0, "close_time": 1763409599999, "quote_volume": 170782.48875, "trades": 2774, "taker_buy_base": 321085.2, "taker_buy_quote": 84050.78015 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2609, "high": 0.2635, "low": 0.2588, "close": 0.2628, "volume": 758141.2, "close_time": 1763413199999, "quote_volume": 197844.04016, "trades": 2817, "taker_buy_base": 517652.3, "taker_buy_quote": 135108.67516 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.2628, "high": 0.2644, "low": 0.2602, "close": 0.2619, "volume": 282936.8, "close_time": 1763416799999, "quote_volume": 74203.02804, "trades": 1241, "taker_buy_base": 162990.7, "taker_buy_quote": 42734.20391 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.2619, "high": 0.2643, "low": 0.2611, "close": 0.2621, "volume": 337867.8, "close_time": 1763420399999, "quote_volume": 88791.7878, "trades": 1210, "taker_buy_base": 159413.2, "taker_buy_quote": 41871.04332 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.2622, "high": 0.2629, "low": 0.2606, "close": 0.2624, "volume": 184168.1, "close_time": 1763423999999, "quote_volume": 48198.40693, "trades": 928, "taker_buy_base": 122563.0, "taker_buy_quote": 32079.3366 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2624, "high": 0.2653, "low": 0.2585, "close": 0.2642, "volume": 515973.9, "close_time": 1763427599999, "quote_volume": 135476.08461, "trades": 2066, "taker_buy_base": 296941.1, "taker_buy_quote": 77926.80734 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.2641, "high": 0.2663, "low": 0.2631, "close": 0.2639, "volume": 191535.4, "close_time": 1763431199999, "quote_volume": 50669.69497, "trades": 1204, "taker_buy_base": 82452.2, "taker_buy_quote": 21840.83207 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.2638, "high": 0.2683, "low": 0.2605, "close": 0.2632, "volume": 533148.8, "close_time": 1763434799999, "quote_volume": 141190.81356, "trades": 2276, "taker_buy_base": 246324.0, "taker_buy_quote": 65419.45472 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.2633, "high": 0.2683, "low": 0.2599, "close": 0.2673, "volume": 832471.9, "close_time": 1763438399999, "quote_volume": 219853.28127, "trades": 2978, "taker_buy_base": 418496.5, "taker_buy_quote": 110639.57559 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2674, "high": 0.2709, "low": 0.2643, "close": 0.2704, "volume": 576228.6, "close_time": 1763441999999, "quote_volume": 153953.36399, "trades": 2069, "taker_buy_base": 283499.4, "taker_buy_quote": 75742.12623 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.2703, "high": 0.2724, "low": 0.2683, "close": 0.2695, "volume": 299494.3, "close_time": 1763445599999, "quote_volume": 81126.62161, "trades": 1382, "taker_buy_base": 127537.3, "taker_buy_quote": 34572.72696 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.2694, "high": 0.2697, "low": 0.2648, "close": 0.2651, "volume": 428490.6, "close_time": 1763449199999, "quote_volume": 114458.41877, "trades": 1397, "taker_buy_base": 195826.6, "taker_buy_quote": 52260.97739 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.265, "high": 0.2682, "low": 0.264, "close": 0.2669, "volume": 323485.9, "close_time": 1763452799999, "quote_volume": 86152.93351, "trades": 1354, "taker_buy_base": 151449.1, "taker_buy_quote": 40347.21149 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.267, "high": 0.2722, "low": 0.267, "close": 0.2701, "volume": 411232.9, "close_time": 1763456399999, "quote_volume": 110922.39459, "trades": 1632, "taker_buy_base": 242254.5, "taker_buy_quote": 65326.44272 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.2701, "high": 0.2706, "low": 0.2676, "close": 0.2701, "volume": 219284.0, "close_time": 1763459999999, "quote_volume": 58973.44566, "trades": 780, "taker_buy_base": 142020.6, "taker_buy_quote": 38189.27621 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.2702, "high": 0.2708, "low": 0.2678, "close": 0.2692, "volume": 313854.1, "close_time": 1763463599999, "quote_volume": 84515.63885, "trades": 935, "taker_buy_base": 139593.0, "taker_buy_quote": 37577.85458 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.2691, "high": 0.2691, "low": 0.2663, "close": 0.2668, "volume": 349053.4, "close_time": 1763467199999, "quote_volume": 93398.76148, "trades": 1276, "taker_buy_base": 160948.5, "taker_buy_quote": 43079.46906 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2669, "high": 0.2676, "low": 0.2651, "close": 0.2668, "volume": 380676.2, "close_time": 1763470799999, "quote_volume": 101469.87151, "trades": 1356, "taker_buy_base": 166977.0, "taker_buy_quote": 44519.53028 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.2668, "high": 0.2669, "low": 0.2638, "close": 0.2656, "volume": 132471.0, "close_time": 1763474399999, "quote_volume": 35137.0338, "trades": 717, "taker_buy_base": 36929.5, "taker_buy_quote": 9795.2838 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.2656, "high": 0.2702, "low": 0.2648, "close": 0.2654, "volume": 360380.8, "close_time": 1763477999999, "quote_volume": 96368.54525, "trades": 2424, "taker_buy_base": 227262.4, "taker_buy_quote": 60784.10484 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.2653, "high": 0.2731, "low": 0.2638, "close": 0.2704, "volume": 637085.0, "close_time": 1763481599999, "quote_volume": 171643.24473, "trades": 3325, "taker_buy_base": 398190.2, "taker_buy_quote": 107350.87449 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2705, "high": 0.2749, "low": 0.2698, "close": 0.2729, "volume": 513181.6, "close_time": 1763485199999, "quote_volume": 140008.5381, "trades": 1956, "taker_buy_base": 306683.5, "taker_buy_quote": 83689.92782 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.2727, "high": 0.2733, "low": 0.2695, "close": 0.2711, "volume": 364374.1, "close_time": 1763488799999, "quote_volume": 99065.00202, "trades": 1110, "taker_buy_base": 214754.8, "taker_buy_quote": 58439.29641 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.2712, "high": 0.273, "low": 0.2711, "close": 0.2717, "volume": 509290.6, "close_time": 1763492399999, "quote_volume": 138491.55247, "trades": 1183, "taker_buy_base": 250664.3, "taker_buy_quote": 68170.2613 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.2717, "high": 0.2732, "low": 0.27, "close": 0.2708, "volume": 559797.1, "close_time": 1763495999999, "quote_volume": 151960.03298, "trades": 1180, "taker_buy_base": 316241.3, "taker_buy_quote": 85865.39034 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2707, "high": 0.2713, "low": 0.2696, "close": 0.2696, "volume": 1167899.1, "close_time": 1763499599999, "quote_volume": 315462.3938, "trades": 1837, "taker_buy_base": 859703.5, "taker_buy_quote": 232210.48661 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.2696, "high": 0.2699, "low": 0.2663, "close": 0.2664, "volume": 459607.9, "close_time": 1763503199999, "quote_volume": 123322.83266, "trades": 1292, "taker_buy_base": 177205.7, "taker_buy_quote": 47571.06502 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.2664, "high": 0.2702, "low": 0.2664, "close": 0.2689, "volume": 264763.0, "close_time": 1763506799999, "quote_volume": 71133.15545, "trades": 927, "taker_buy_base": 135179.7, "taker_buy_quote": 36295.96922 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.2689, "high": 0.2693, "low": 0.266, "close": 0.2668, "volume": 341411.6, "close_time": 1763510399999, "quote_volume": 91374.31709, "trades": 1136, "taker_buy_base": 171652.7, "taker_buy_quote": 46006.26255 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2668, "high": 0.2673, "low": 0.2632, "close": 0.2665, "volume": 370991.5, "close_time": 1763513999999, "quote_volume": 98678.12967, "trades": 1229, "taker_buy_base": 152090.4, "taker_buy_quote": 40472.60617 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.2665, "high": 0.2683, "low": 0.2651, "close": 0.2661, "volume": 446624.6, "close_time": 1763517599999, "quote_volume": 119070.76343, "trades": 1528, "taker_buy_base": 193755.0, "taker_buy_quote": 51672.38666 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.2662, "high": 0.2684, "low": 0.2656, "close": 0.2674, "volume": 436797.4, "close_time": 1763521199999, "quote_volume": 116616.45656, "trades": 1075, "taker_buy_base": 286777.9, "taker_buy_quote": 76575.64378 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.2674, "high": 0.268, "low": 0.264, "close": 0.265, "volume": 268998.7, "close_time": 1763524799999, "quote_volume": 71498.2706, "trades": 747, "taker_buy_base": 154722.6, "taker_buy_quote": 41126.54905 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2649, "high": 0.2651, "low": 0.2624, "close": 0.2629, "volume": 197959.2, "close_time": 1763528399999, "quote_volume": 52230.18806, "trades": 737, "taker_buy_base": 90483.0, "taker_buy_quote": 23879.68135 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.2629, "high": 0.2631, "low": 0.2576, "close": 0.2596, "volume": 313075.4, "close_time": 1763531999999, "quote_volume": 81476.25082, "trades": 1031, "taker_buy_base": 135389.6, "taker_buy_quote": 35198.84233 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.2596, "high": 0.2619, "low": 0.2589, "close": 0.2614, "volume": 170035.8, "close_time": 1763535599999, "quote_volume": 44336.45358, "trades": 671, "taker_buy_base": 85721.8, "taker_buy_quote": 22342.64317 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.2613, "high": 0.2656, "low": 0.2613, "close": 0.265, "volume": 160194.1, "close_time": 1763539199999, "quote_volume": 42227.16809, "trades": 579, "taker_buy_base": 94448.4, "taker_buy_quote": 24929.38866 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.265, "high": 0.2661, "low": 0.264, "close": 0.2642, "volume": 335297.7, "close_time": 1763542799999, "quote_volume": 88741.2055, "trades": 473, "taker_buy_base": 249870.0, "taker_buy_quote": 66131.59435 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.2642, "high": 0.265, "low": 0.2624, "close": 0.2646, "volume": 159234.6, "close_time": 1763546399999, "quote_volume": 41969.2805, "trades": 367, "taker_buy_base": 82919.5, "taker_buy_quote": 21864.06209 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.2647, "high": 0.2664, "low": 0.2642, "close": 0.2646, "volume": 128162.9, "close_time": 1763549999999, "quote_volume": 33974.90016, "trades": 331, "taker_buy_base": 76564.7, "taker_buy_quote": 20293.39875 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.2646, "high": 0.2656, "low": 0.2634, "close": 0.2638, "volume": 458899.5, "close_time": 1763553599999, "quote_volume": 121464.76824, "trades": 671, "taker_buy_base": 129739.0, "taker_buy_quote": 34362.53561 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2638, "high": 0.2663, "low": 0.2636, "close": 0.2659, "volume": 267595.0, "close_time": 1763557199999, "quote_volume": 70733.84023, "trades": 618, "taker_buy_base": 210629.1, "taker_buy_quote": 55667.70506 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.2659, "high": 0.2664, "low": 0.2635, "close": 0.2636, "volume": 160774.0, "close_time": 1763560799999, "quote_volume": 42555.69874, "trades": 618, "taker_buy_base": 64322.4, "taker_buy_quote": 17032.97792 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.2636, "high": 0.2657, "low": 0.2612, "close": 0.2651, "volume": 271178.3, "close_time": 1763564399999, "quote_volume": 71403.01363, "trades": 1247, "taker_buy_base": 143148.0, "taker_buy_quote": 37724.30576 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.2652, "high": 0.2668, "low": 0.2568, "close": 0.2573, "volume": 1311876.6, "close_time": 1763567999999, "quote_volume": 346240.75281, "trades": 3496, "taker_buy_base": 479154.2, "taker_buy_quote": 126348.66173 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2572, "high": 0.2589, "low": 0.2527, "close": 0.2536, "volume": 680422.1, "close_time": 1763571599999, "quote_volume": 173924.47805, "trades": 1880, "taker_buy_base": 324796.2, "taker_buy_quote": 83031.43093 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.2536, "high": 0.2553, "low": 0.2493, "close": 0.2533, "volume": 476490.6, "close_time": 1763575199999, "quote_volume": 120163.31805, "trades": 1788, "taker_buy_base": 212732.4, "taker_buy_quote": 53749.66619 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.2532, "high": 0.2544, "low": 0.2477, "close": 0.2516, "volume": 710179.3, "close_time": 1763578799999, "quote_volume": 178235.00756, "trades": 2152, "taker_buy_base": 399609.8, "taker_buy_quote": 100309.58987 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.2517, "high": 0.2527, "low": 0.2496, "close": 0.2512, "volume": 320079.0, "close_time": 1763582399999, "quote_volume": 80367.07115, "trades": 1362, "taker_buy_base": 111661.5, "taker_buy_quote": 28040.77832 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2513, "high": 0.2537, "low": 0.2507, "close": 0.2527, "volume": 760599.9, "close_time": 1763585999999, "quote_volume": 191784.17501, "trades": 2326, "taker_buy_base": 312756.9, "taker_buy_quote": 78869.69765 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.2527, "high": 0.2584, "low": 0.251, "close": 0.2584, "volume": 1760389.5, "close_time": 1763589599999, "quote_volume": 447731.2661, "trades": 5221, "taker_buy_base": 776622.8, "taker_buy_quote": 197763.81945 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.2584, "high": 0.2586, "low": 0.256, "close": 0.2574, "volume": 773553.9, "close_time": 1763593199999, "quote_volume": 199069.13538, "trades": 1779, "taker_buy_base": 387096.7, "taker_buy_quote": 99626.20203 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.2574, "high": 0.263, "low": 0.2572, "close": 0.2629, "volume": 1116418.5, "close_time": 1763596799999, "quote_volume": 292003.5874, "trades": 2869, "taker_buy_base": 761874.0, "taker_buy_quote": 199319.1696 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2629, "high": 0.2644, "low": 0.2606, "close": 0.2621, "volume": 885969.5, "close_time": 1763600399999, "quote_volume": 232601.49214, "trades": 2648, "taker_buy_base": 535750.8, "taker_buy_quote": 140739.2654 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.2621, "high": 0.2646, "low": 0.2618, "close": 0.2638, "volume": 748623.8, "close_time": 1763603999999, "quote_volume": 197281.23269, "trades": 2334, "taker_buy_base": 445240.6, "taker_buy_quote": 117359.8456 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.2637, "high": 0.2702, "low": 0.2634, "close": 0.2677, "volume": 1891037.2, "close_time": 1763607599999, "quote_volume": 506527.28038, "trades": 4587, "taker_buy_base": 1167672.9, "taker_buy_quote": 312781.75623 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.2678, "high": 0.2689, "low": 0.266, "close": 0.2689, "volume": 792818.8, "close_time": 1763611199999, "quote_volume": 212090.24298, "trades": 2199, "taker_buy_base": 392616.8, "taker_buy_quote": 105059.33611 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2687, "high": 0.2721, "low": 0.2679, "close": 0.272, "volume": 522126.7, "close_time": 1763614799999, "quote_volume": 140599.66499, "trades": 1357, "taker_buy_base": 348400.1, "taker_buy_quote": 93846.72509 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.2719, "high": 0.2725, "low": 0.2701, "close": 0.272, "volume": 730706.9, "close_time": 1763618399999, "quote_volume": 198331.61831, "trades": 1226, "taker_buy_base": 438661.5, "taker_buy_quote": 119127.28121 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.2721, "high": 0.2765, "low": 0.2714, "close": 0.2736, "volume": 1807132.7, "close_time": 1763621999999, "quote_volume": 495100.65308, "trades": 3198, "taker_buy_base": 1225991.0, "taker_buy_quote": 335800.69914 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.2736, "high": 0.2775, "low": 0.273, "close": 0.2761, "volume": 934829.7, "close_time": 1763625599999, "quote_volume": 257950.13208, "trades": 2000, "taker_buy_base": 494997.6, "taker_buy_quote": 136641.5667 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2762, "high": 0.2763, "low": 0.2724, "close": 0.2729, "volume": 820557.5, "close_time": 1763629199999, "quote_volume": 225002.29938, "trades": 1535, "taker_buy_base": 489645.0, "taker_buy_quote": 134243.52542 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.273, "high": 0.274, "low": 0.2709, "close": 0.2717, "volume": 285049.5, "close_time": 1763632799999, "quote_volume": 77546.65357, "trades": 1162, "taker_buy_base": 106443.6, "taker_buy_quote": 28966.70178 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.2718, "high": 0.2766, "low": 0.27, "close": 0.275, "volume": 1236532.4, "close_time": 1763636399999, "quote_volume": 338143.70883, "trades": 2590, "taker_buy_base": 795802.4, "taker_buy_quote": 217381.11786 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.2751, "high": 0.2753, "low": 0.2725, "close": 0.275, "volume": 332604.9, "close_time": 1763639999999, "quote_volume": 91163.17382, "trades": 1021, "taker_buy_base": 174271.5, "taker_buy_quote": 47782.84655 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.275, "high": 0.2785, "low": 0.2737, "close": 0.2779, "volume": 246467.7, "close_time": 1763643599999, "quote_volume": 68096.22754, "trades": 1040, "taker_buy_base": 133281.0, "taker_buy_quote": 36856.4986 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.278, "high": 0.2785, "low": 0.2721, "close": 0.2726, "volume": 1199851.6, "close_time": 1763647199999, "quote_volume": 329879.48623, "trades": 3781, "taker_buy_base": 497769.7, "taker_buy_quote": 136841.27634 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.2728, "high": 0.2756, "low": 0.2697, "close": 0.2733, "volume": 424662.9, "close_time": 1763650799999, "quote_volume": 115723.13151, "trades": 2279, "taker_buy_base": 219358.6, "taker_buy_quote": 59743.89775 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.2732, "high": 0.2732, "low": 0.268, "close": 0.2685, "volume": 377393.7, "close_time": 1763654399999, "quote_volume": 101951.7692, "trades": 2039, "taker_buy_base": 187060.8, "taker_buy_quote": 50542.88623 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2685, "high": 0.2688, "low": 0.2545, "close": 0.2562, "volume": 1197448.4, "close_time": 1763657999999, "quote_volume": 312294.53516, "trades": 6292, "taker_buy_base": 574120.0, "taker_buy_quote": 149745.03665 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.256, "high": 0.2576, "low": 0.2503, "close": 0.2521, "volume": 1238633.7, "close_time": 1763661599999, "quote_volume": 312677.8313, "trades": 4589, "taker_buy_base": 586834.3, "taker_buy_quote": 148167.99105 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.252, "high": 0.2546, "low": 0.2498, "close": 0.2508, "volume": 812070.9, "close_time": 1763665199999, "quote_volume": 204456.90541, "trades": 2940, "taker_buy_base": 388016.9, "taker_buy_quote": 97769.32045 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.2507, "high": 0.2548, "low": 0.2485, "close": 0.254, "volume": 489015.0, "close_time": 1763668799999, "quote_volume": 122810.74445, "trades": 2250, "taker_buy_base": 292492.9, "taker_buy_quote": 73425.85787 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.254, "high": 0.2551, "low": 0.2512, "close": 0.253, "volume": 429593.3, "close_time": 1763672399999, "quote_volume": 108890.36436, "trades": 1570, "taker_buy_base": 236556.8, "taker_buy_quote": 59975.79524 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.2529, "high": 0.2593, "low": 0.2528, "close": 0.2574, "volume": 617229.3, "close_time": 1763675999999, "quote_volume": 158437.6433, "trades": 1677, "taker_buy_base": 243026.7, "taker_buy_quote": 62341.04149 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.2574, "high": 0.263, "low": 0.2574, "close": 0.2606, "volume": 324005.1, "close_time": 1763679599999, "quote_volume": 84607.12021, "trades": 804, "taker_buy_base": 172624.3, "taker_buy_quote": 45073.35937 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.2606, "high": 0.2608, "low": 0.2536, "close": 0.254, "volume": 415858.3, "close_time": 1763683199999, "quote_volume": 106632.34101, "trades": 1577, "taker_buy_base": 175626.5, "taker_buy_quote": 44991.91077 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2542, "high": 0.2576, "low": 0.2541, "close": 0.2565, "volume": 288491.1, "close_time": 1763686799999, "quote_volume": 73880.94289, "trades": 1268, "taker_buy_base": 146719.8, "taker_buy_quote": 37594.97021 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.2567, "high": 0.2585, "low": 0.2543, "close": 0.2559, "volume": 936596.0, "close_time": 1763690399999, "quote_volume": 240404.7405, "trades": 1665, "taker_buy_base": 185219.7, "taker_buy_quote": 47543.78732 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.2559, "high": 0.2561, "low": 0.2478, "close": 0.2484, "volume": 1486084.2, "close_time": 1763693999999, "quote_volume": 374584.77667, "trades": 4772, "taker_buy_base": 1013611.1, "taker_buy_quote": 255638.97202 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.2485, "high": 0.2542, "low": 0.2483, "close": 0.251, "volume": 278349.0, "close_time": 1763697599999, "quote_volume": 70007.1449, "trades": 1259, "taker_buy_base": 149325.6, "taker_buy_quote": 37510.04847 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2512, "high": 0.2534, "low": 0.2479, "close": 0.253, "volume": 623066.2, "close_time": 1763701199999, "quote_volume": 156064.36267, "trades": 1457, "taker_buy_base": 298535.5, "taker_buy_quote": 74747.23032 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.2529, "high": 0.2538, "low": 0.2493, "close": 0.2505, "volume": 238788.8, "close_time": 1763704799999, "quote_volume": 60107.51352, "trades": 1069, "taker_buy_base": 103717.6, "taker_buy_quote": 26093.26926 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.2506, "high": 0.2516, "low": 0.2489, "close": 0.2503, "volume": 190246.3, "close_time": 1763708399999, "quote_volume": 47624.81195, "trades": 1031, "taker_buy_base": 97588.6, "taker_buy_quote": 24432.54862 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.2503, "high": 0.2512, "low": 0.224, "close": 0.2372, "volume": 4383878.4, "close_time": 1763711999999, "quote_volume": 1036075.95347, "trades": 10088, "taker_buy_base": 1885868.1, "taker_buy_quote": 444156.94499 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2372, "high": 0.2422, "low": 0.2354, "close": 0.2385, "volume": 1086968.9, "close_time": 1763715599999, "quote_volume": 259418.29066, "trades": 2972, "taker_buy_base": 522135.3, "taker_buy_quote": 124785.17677 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.2385, "high": 0.2402, "low": 0.2334, "close": 0.234, "volume": 705724.2, "close_time": 1763719199999, "quote_volume": 166839.97039, "trades": 2786, "taker_buy_base": 337342.5, "taker_buy_quote": 79799.22446 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.2341, "high": 0.2386, "low": 0.2325, "close": 0.236, "volume": 2315788.3, "close_time": 1763722799999, "quote_volume": 547534.42776, "trades": 5215, "taker_buy_base": 1623008.5, "taker_buy_quote": 383816.11154 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.236, "high": 0.2384, "low": 0.2326, "close": 0.233, "volume": 762724.7, "close_time": 1763726399999, "quote_volume": 179662.55693, "trades": 2685, "taker_buy_base": 357810.8, "taker_buy_quote": 84291.45308 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.233, "high": 0.2405, "low": 0.2266, "close": 0.2404, "volume": 3407260.6, "close_time": 1763729999999, "quote_volume": 793473.53053, "trades": 7120, "taker_buy_base": 1136431.2, "taker_buy_quote": 265416.92056 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.2405, "high": 0.2427, "low": 0.2382, "close": 0.2401, "volume": 1574179.9, "close_time": 1763733599999, "quote_volume": 378245.13075, "trades": 4075, "taker_buy_base": 772536.1, "taker_buy_quote": 185704.19514 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.2402, "high": 0.2467, "low": 0.239, "close": 0.2451, "volume": 2077619.6, "close_time": 1763737199999, "quote_volume": 504658.25423, "trades": 5272, "taker_buy_base": 1330113.3, "taker_buy_quote": 323583.11969 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.2451, "high": 0.2457, "low": 0.2373, "close": 0.2391, "volume": 1460620.9, "close_time": 1763740799999, "quote_volume": 351847.39333, "trades": 3071, "taker_buy_base": 915595.7, "taker_buy_quote": 220720.76052 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2391, "high": 0.244, "low": 0.2357, "close": 0.2438, "volume": 2283377.4, "close_time": 1763744399999, "quote_volume": 544266.1773, "trades": 5406, "taker_buy_base": 1283314.4, "taker_buy_quote": 305887.23359 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.2439, "high": 0.2464, "low": 0.2427, "close": 0.2435, "volume": 506339.9, "close_time": 1763747999999, "quote_volume": 124225.10853, "trades": 1970, "taker_buy_base": 280961.7, "taker_buy_quote": 68983.65413 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.2436, "high": 0.2471, "low": 0.2389, "close": 0.246, "volume": 890613.3, "close_time": 1763751599999, "quote_volume": 217979.62983, "trades": 2007, "taker_buy_base": 713389.4, "taker_buy_quote": 174940.51665 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.2461, "high": 0.2477, "low": 0.2433, "close": 0.244, "volume": 513852.9, "close_time": 1763755199999, "quote_volume": 125768.5368, "trades": 1292, "taker_buy_base": 146681.8, "taker_buy_quote": 35979.22932 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2439, "high": 0.2445, "low": 0.2386, "close": 0.2405, "volume": 1156327.0, "close_time": 1763758799999, "quote_volume": 279119.28981, "trades": 2183, "taker_buy_base": 595095.6, "taker_buy_quote": 143449.39247 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.2406, "high": 0.2441, "low": 0.2387, "close": 0.2428, "volume": 645157.2, "close_time": 1763762399999, "quote_volume": 156662.21693, "trades": 1592, "taker_buy_base": 517586.1, "taker_buy_quote": 125816.95769 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.2429, "high": 0.2436, "low": 0.2355, "close": 0.2355, "volume": 498215.4, "close_time": 1763765999999, "quote_volume": 118696.04625, "trades": 1121, "taker_buy_base": 159635.1, "taker_buy_quote": 38147.92998 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.2355, "high": 0.2422, "low": 0.2342, "close": 0.2414, "volume": 252329.9, "close_time": 1763769599999, "quote_volume": 59875.82158, "trades": 1166, "taker_buy_base": 138161.6, "taker_buy_quote": 32740.91809 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2414, "high": 0.2427, "low": 0.2395, "close": 0.2407, "volume": 402608.5, "close_time": 1763773199999, "quote_volume": 97034.42537, "trades": 1307, "taker_buy_base": 281381.5, "taker_buy_quote": 67815.2334 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.2408, "high": 0.2425, "low": 0.2403, "close": 0.2418, "volume": 267818.4, "close_time": 1763776799999, "quote_volume": 64648.96334, "trades": 798, "taker_buy_base": 126880.4, "taker_buy_quote": 30621.34055 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.2419, "high": 0.2421, "low": 0.2389, "close": 0.2402, "volume": 98639.9, "close_time": 1763780399999, "quote_volume": 23698.04255, "trades": 556, "taker_buy_base": 50844.1, "taker_buy_quote": 12219.3707 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.2402, "high": 0.2414, "low": 0.2388, "close": 0.2392, "volume": 633183.0, "close_time": 1763783999999, "quote_volume": 151730.1718, "trades": 991, "taker_buy_base": 220003.0, "taker_buy_quote": 52705.3096 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2391, "high": 0.2393, "low": 0.2348, "close": 0.2383, "volume": 194697.8, "close_time": 1763787599999, "quote_volume": 46005.46559, "trades": 1096, "taker_buy_base": 95213.2, "taker_buy_quote": 22499.22222 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.2383, "high": 0.2388, "low": 0.2335, "close": 0.2354, "volume": 471900.0, "close_time": 1763791199999, "quote_volume": 111283.0727, "trades": 1087, "taker_buy_base": 78742.5, "taker_buy_quote": 18504.79076 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.2356, "high": 0.2391, "low": 0.2339, "close": 0.2383, "volume": 167184.9, "close_time": 1763794799999, "quote_volume": 39497.2203, "trades": 797, "taker_buy_base": 83285.9, "taker_buy_quote": 19684.63004 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.2383, "high": 0.2392, "low": 0.2374, "close": 0.239, "volume": 386345.2, "close_time": 1763798399999, "quote_volume": 92003.64417, "trades": 774, "taker_buy_base": 44499.6, "taker_buy_quote": 10607.944 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2389, "high": 0.2389, "low": 0.2332, "close": 0.234, "volume": 518914.4, "close_time": 1763801999999, "quote_volume": 122194.47817, "trades": 1296, "taker_buy_base": 231027.8, "taker_buy_quote": 54184.55102 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.234, "high": 0.2378, "low": 0.2336, "close": 0.2357, "volume": 182841.4, "close_time": 1763805599999, "quote_volume": 43179.95794, "trades": 746, "taker_buy_base": 61112.3, "taker_buy_quote": 14428.05635 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.2358, "high": 0.2372, "low": 0.2338, "close": 0.2352, "volume": 123597.3, "close_time": 1763809199999, "quote_volume": 29033.10421, "trades": 491, "taker_buy_base": 52991.0, "taker_buy_quote": 12459.72328 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.2353, "high": 0.2387, "low": 0.2345, "close": 0.237, "volume": 124768.5, "close_time": 1763812799999, "quote_volume": 29588.58179, "trades": 605, "taker_buy_base": 72330.5, "taker_buy_quote": 17157.06478 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2369, "high": 0.2369, "low": 0.2334, "close": 0.2348, "volume": 132676.3, "close_time": 1763816399999, "quote_volume": 31208.38639, "trades": 536, "taker_buy_base": 60533.2, "taker_buy_quote": 14229.0195 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.2348, "high": 0.2358, "low": 0.2333, "close": 0.2349, "volume": 241108.3, "close_time": 1763819999999, "quote_volume": 56582.38428, "trades": 721, "taker_buy_base": 108408.1, "taker_buy_quote": 25433.35011 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.2348, "high": 0.2393, "low": 0.2348, "close": 0.2377, "volume": 135985.6, "close_time": 1763823599999, "quote_volume": 32304.29915, "trades": 698, "taker_buy_base": 73051.7, "taker_buy_quote": 17351.62819 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.2378, "high": 0.2381, "low": 0.2345, "close": 0.2356, "volume": 286941.1, "close_time": 1763827199999, "quote_volume": 67803.60742, "trades": 1079, "taker_buy_base": 170743.2, "taker_buy_quote": 40316.11586 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2356, "high": 0.2381, "low": 0.2354, "close": 0.2376, "volume": 204212.0, "close_time": 1763830799999, "quote_volume": 48337.69138, "trades": 771, "taker_buy_base": 120138.7, "taker_buy_quote": 28426.28389 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.2375, "high": 0.2377, "low": 0.2358, "close": 0.2362, "volume": 98330.6, "close_time": 1763834399999, "quote_volume": 23292.92908, "trades": 439, "taker_buy_base": 44224.2, "taker_buy_quote": 10478.90833 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.2363, "high": 0.2366, "low": 0.2339, "close": 0.2354, "volume": 1293612.0, "close_time": 1763837999999, "quote_volume": 304101.13291, "trades": 1319, "taker_buy_base": 168787.4, "taker_buy_quote": 39673.27696 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.2355, "high": 0.2361, "low": 0.2342, "close": 0.2348, "volume": 102089.4, "close_time": 1763841599999, "quote_volume": 23997.76593, "trades": 320, "taker_buy_base": 41517.6, "taker_buy_quote": 9772.18817 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2348, "high": 0.2359, "low": 0.2326, "close": 0.2332, "volume": 297172.9, "close_time": 1763845199999, "quote_volume": 69660.04619, "trades": 840, "taker_buy_base": 201856.3, "taker_buy_quote": 47374.59765 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.2332, "high": 0.2345, "low": 0.2329, "close": 0.234, "volume": 435179.3, "close_time": 1763848799999, "quote_volume": 101500.36108, "trades": 597, "taker_buy_base": 153915.2, "taker_buy_quote": 35900.65294 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.2341, "high": 0.2386, "low": 0.2328, "close": 0.2371, "volume": 441272.5, "close_time": 1763852399999, "quote_volume": 103984.79738, "trades": 808, "taker_buy_base": 281328.6, "taker_buy_quote": 66296.35389 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.237, "high": 0.2371, "low": 0.2344, "close": 0.2351, "volume": 341097.8, "close_time": 1763855999999, "quote_volume": 80304.1321, "trades": 706, "taker_buy_base": 216519.0, "taker_buy_quote": 50985.15337 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.235, "high": 0.2357, "low": 0.234, "close": 0.2344, "volume": 258321.8, "close_time": 1763859599999, "quote_volume": 60634.45798, "trades": 625, "taker_buy_base": 195748.8, "taker_buy_quote": 45940.47497 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.2345, "high": 0.2385, "low": 0.2342, "close": 0.2375, "volume": 370751.7, "close_time": 1763863199999, "quote_volume": 87795.53068, "trades": 990, "taker_buy_base": 190209.6, "taker_buy_quote": 45045.30104 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.2376, "high": 0.2391, "low": 0.2368, "close": 0.238, "volume": 243182.6, "close_time": 1763866799999, "quote_volume": 57880.26964, "trades": 870, "taker_buy_base": 106603.9, "taker_buy_quote": 25400.75041 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.2379, "high": 0.2379, "low": 0.2337, "close": 0.2353, "volume": 1412950.0, "close_time": 1763870399999, "quote_volume": 331450.02751, "trades": 1612, "taker_buy_base": 1081530.5, "taker_buy_quote": 253549.3666 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2352, "high": 0.2382, "low": 0.2345, "close": 0.2369, "volume": 377270.6, "close_time": 1763873999999, "quote_volume": 89172.5913, "trades": 923, "taker_buy_base": 203402.8, "taker_buy_quote": 48056.76497 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.2368, "high": 0.2378, "low": 0.2359, "close": 0.2374, "volume": 374390.4, "close_time": 1763877599999, "quote_volume": 88748.5889, "trades": 951, "taker_buy_base": 179978.8, "taker_buy_quote": 42664.73166 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.2374, "high": 0.2379, "low": 0.2321, "close": 0.2322, "volume": 403732.0, "close_time": 1763881199999, "quote_volume": 94636.85405, "trades": 893, "taker_buy_base": 225268.0, "taker_buy_quote": 52762.53082 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.2323, "high": 0.2332, "low": 0.2304, "close": 0.2325, "volume": 484948.7, "close_time": 1763884799999, "quote_volume": 112403.86491, "trades": 987, "taker_buy_base": 222759.1, "taker_buy_quote": 51658.96562 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2326, "high": 0.2342, "low": 0.2323, "close": 0.2335, "volume": 919609.6, "close_time": 1763888399999, "quote_volume": 214565.45965, "trades": 1367, "taker_buy_base": 693413.9, "taker_buy_quote": 161818.77483 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.2336, "high": 0.2347, "low": 0.2329, "close": 0.234, "volume": 1191035.1, "close_time": 1763891999999, "quote_volume": 278670.35867, "trades": 1225, "taker_buy_base": 447694.1, "taker_buy_quote": 104706.24994 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.234, "high": 0.234, "low": 0.2324, "close": 0.2337, "volume": 162294.2, "close_time": 1763895599999, "quote_volume": 37844.75417, "trades": 478, "taker_buy_base": 91092.7, "taker_buy_quote": 21230.273 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.2337, "high": 0.2337, "low": 0.2307, "close": 0.2332, "volume": 441965.4, "close_time": 1763899199999, "quote_volume": 102566.5441, "trades": 792, "taker_buy_base": 153437.3, "taker_buy_quote": 35614.03897 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2333, "high": 0.2368, "low": 0.2333, "close": 0.2353, "volume": 307494.5, "close_time": 1763902799999, "quote_volume": 72445.20176, "trades": 748, "taker_buy_base": 164333.0, "taker_buy_quote": 38729.73359 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.2352, "high": 0.2368, "low": 0.2342, "close": 0.2368, "volume": 616322.5, "close_time": 1763906399999, "quote_volume": 145302.66215, "trades": 1014, "taker_buy_base": 241808.4, "taker_buy_quote": 57017.0597 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.2369, "high": 0.2385, "low": 0.2334, "close": 0.2337, "volume": 420490.7, "close_time": 1763909999999, "quote_volume": 99259.6883, "trades": 1131, "taker_buy_base": 192675.2, "taker_buy_quote": 45571.65559 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.2338, "high": 0.2378, "low": 0.2335, "close": 0.237, "volume": 700817.9, "close_time": 1763913599999, "quote_volume": 165567.74582, "trades": 906, "taker_buy_base": 405602.0, "taker_buy_quote": 95860.16835 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.237, "high": 0.2384, "low": 0.2356, "close": 0.2356, "volume": 506394.6, "close_time": 1763917199999, "quote_volume": 120050.84457, "trades": 1193, "taker_buy_base": 213206.4, "taker_buy_quote": 50555.61182 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.2358, "high": 0.2365, "low": 0.2343, "close": 0.2352, "volume": 325752.2, "close_time": 1763920799999, "quote_volume": 76707.66676, "trades": 815, "taker_buy_base": 183962.3, "taker_buy_quote": 43371.52783 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.2353, "high": 0.2384, "low": 0.2353, "close": 0.2373, "volume": 308792.5, "close_time": 1763924399999, "quote_volume": 73233.64957, "trades": 778, "taker_buy_base": 177304.8, "taker_buy_quote": 42069.03586 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.2374, "high": 0.2398, "low": 0.2374, "close": 0.2384, "volume": 208879.3, "close_time": 1763927999999, "quote_volume": 49896.4818, "trades": 640, "taker_buy_base": 127521.0, "taker_buy_quote": 30457.41261 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2385, "high": 0.2391, "low": 0.2372, "close": 0.2374, "volume": 496799.9, "close_time": 1763931599999, "quote_volume": 118366.57635, "trades": 727, "taker_buy_base": 365539.5, "taker_buy_quote": 87160.60068 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.2374, "high": 0.2393, "low": 0.2362, "close": 0.2388, "volume": 217280.0, "close_time": 1763935199999, "quote_volume": 51637.946, "trades": 590, "taker_buy_base": 108906.6, "taker_buy_quote": 25881.43388 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.2388, "high": 0.2397, "low": 0.2378, "close": 0.2389, "volume": 256163.1, "close_time": 1763938799999, "quote_volume": 61186.4578, "trades": 703, "taker_buy_base": 170786.5, "taker_buy_quote": 40804.78636 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.239, "high": 0.2394, "low": 0.2356, "close": 0.2358, "volume": 291761.7, "close_time": 1763942399999, "quote_volume": 69157.3387, "trades": 905, "taker_buy_base": 163900.4, "taker_buy_quote": 38853.0433 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2358, "high": 0.2364, "low": 0.2328, "close": 0.2348, "volume": 2048667.6, "close_time": 1763945999999, "quote_volume": 481357.7744, "trades": 2488, "taker_buy_base": 1058257.5, "taker_buy_quote": 248727.6812 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.2348, "high": 0.2364, "low": 0.2334, "close": 0.2362, "volume": 285597.4, "close_time": 1763949599999, "quote_volume": 67043.24657, "trades": 871, "taker_buy_base": 147882.9, "taker_buy_quote": 34731.52693 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.2361, "high": 0.2422, "low": 0.2358, "close": 0.2412, "volume": 730178.1, "close_time": 1763953199999, "quote_volume": 175046.62733, "trades": 1968, "taker_buy_base": 452503.5, "taker_buy_quote": 108436.03825 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.2413, "high": 0.2435, "low": 0.2398, "close": 0.2402, "volume": 128378.5, "close_time": 1763956799999, "quote_volume": 30993.68592, "trades": 571, "taker_buy_base": 69527.7, "taker_buy_quote": 16791.80823 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2403, "high": 0.2409, "low": 0.235, "close": 0.2364, "volume": 155249.0, "close_time": 1763960399999, "quote_volume": 36954.27355, "trades": 578, "taker_buy_base": 90533.8, "taker_buy_quote": 21581.06742 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.2363, "high": 0.2418, "low": 0.236, "close": 0.2395, "volume": 307187.7, "close_time": 1763963999999, "quote_volume": 73581.81174, "trades": 1063, "taker_buy_base": 218025.2, "taker_buy_quote": 52220.72387 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.2394, "high": 0.2395, "low": 0.2367, "close": 0.2381, "volume": 396441.4, "close_time": 1763967599999, "quote_volume": 94254.14498, "trades": 1074, "taker_buy_base": 182157.6, "taker_buy_quote": 43340.9739 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.238, "high": 0.2395, "low": 0.2371, "close": 0.2379, "volume": 159539.0, "close_time": 1763971199999, "quote_volume": 37998.67464, "trades": 653, "taker_buy_base": 91405.0, "taker_buy_quote": 21768.57653 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2378, "high": 0.2383, "low": 0.2359, "close": 0.2373, "volume": 228943.4, "close_time": 1763974799999, "quote_volume": 54323.44562, "trades": 626, "taker_buy_base": 118366.2, "taker_buy_quote": 28095.39766 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.2373, "high": 0.2373, "low": 0.2317, "close": 0.2325, "volume": 554068.8, "close_time": 1763978399999, "quote_volume": 129370.28477, "trades": 1092, "taker_buy_base": 240520.7, "taker_buy_quote": 56101.9105 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.2325, "high": 0.2336, "low": 0.2323, "close": 0.2333, "volume": 140671.9, "close_time": 1763981999999, "quote_volume": 32767.52657, "trades": 419, "taker_buy_base": 64744.7, "taker_buy_quote": 15081.54864 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.2333, "high": 0.235, "low": 0.2328, "close": 0.235, "volume": 283074.4, "close_time": 1763985599999, "quote_volume": 66384.1331, "trades": 541, "taker_buy_base": 136809.1, "taker_buy_quote": 32068.94366 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2349, "high": 0.2349, "low": 0.2322, "close": 0.2328, "volume": 169022.6, "close_time": 1763989199999, "quote_volume": 39550.66185, "trades": 545, "taker_buy_base": 76867.1, "taker_buy_quote": 17985.45019 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.2327, "high": 0.2361, "low": 0.2325, "close": 0.2339, "volume": 202487.0, "close_time": 1763992799999, "quote_volume": 47485.95803, "trades": 713, "taker_buy_base": 125527.2, "taker_buy_quote": 29468.53372 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.2338, "high": 0.2378, "low": 0.2317, "close": 0.2363, "volume": 503721.9, "close_time": 1763996399999, "quote_volume": 118037.79801, "trades": 2132, "taker_buy_base": 287111.2, "taker_buy_quote": 67357.10722 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.2364, "high": 0.2402, "low": 0.2353, "close": 0.2387, "volume": 378837.5, "close_time": 1763999999999, "quote_volume": 90059.25649, "trades": 1480, "taker_buy_base": 249080.5, "taker_buy_quote": 59240.99003 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2388, "high": 0.2423, "low": 0.2383, "close": 0.2411, "volume": 557421.9, "close_time": 1764003599999, "quote_volume": 134080.20305, "trades": 1334, "taker_buy_base": 380545.9, "taker_buy_quote": 91580.68971 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.2411, "high": 0.2501, "low": 0.2411, "close": 0.2497, "volume": 1050551.2, "close_time": 1764007199999, "quote_volume": 258364.01283, "trades": 2194, "taker_buy_base": 765070.9, "taker_buy_quote": 188298.9473 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.2498, "high": 0.2524, "low": 0.2488, "close": 0.2492, "volume": 1651978.0, "close_time": 1764010799999, "quote_volume": 413083.44144, "trades": 2376, "taker_buy_base": 1025584.5, "taker_buy_quote": 256312.9544 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.2492, "high": 0.2511, "low": 0.2471, "close": 0.2475, "volume": 827168.0, "close_time": 1764014399999, "quote_volume": 206191.74109, "trades": 1516, "taker_buy_base": 430136.1, "taker_buy_quote": 107186.88901 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2476, "high": 0.2517, "low": 0.2476, "close": 0.2511, "volume": 848046.6, "close_time": 1764017999999, "quote_volume": 212419.34007, "trades": 1364, "taker_buy_base": 715816.9, "taker_buy_quote": 179299.4077 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.251, "high": 0.2517, "low": 0.2492, "close": 0.2499, "volume": 258514.2, "close_time": 1764021599999, "quote_volume": 64835.78416, "trades": 742, "taker_buy_base": 130394.4, "taker_buy_quote": 32729.87806 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.25, "high": 0.2516, "low": 0.2481, "close": 0.2488, "volume": 119482.2, "close_time": 1764025199999, "quote_volume": 29809.55148, "trades": 287, "taker_buy_base": 60637.0, "taker_buy_quote": 15127.90607 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.2487, "high": 0.2489, "low": 0.247, "close": 0.2478, "volume": 201699.1, "close_time": 1764028799999, "quote_volume": 50027.72713, "trades": 560, "taker_buy_base": 63744.2, "taker_buy_quote": 15819.06767 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2476, "high": 0.248, "low": 0.2455, "close": 0.247, "volume": 268915.6, "close_time": 1764032399999, "quote_volume": 66358.13088, "trades": 723, "taker_buy_base": 148148.2, "taker_buy_quote": 36546.10742 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.2471, "high": 0.248, "low": 0.2454, "close": 0.2454, "volume": 171004.8, "close_time": 1764035999999, "quote_volume": 42188.20062, "trades": 497, "taker_buy_base": 72310.0, "taker_buy_quote": 17848.25396 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.2455, "high": 0.2462, "low": 0.2436, "close": 0.2462, "volume": 242645.4, "close_time": 1764039599999, "quote_volume": 59435.55951, "trades": 662, "taker_buy_base": 111056.0, "taker_buy_quote": 27222.04288 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.2462, "high": 0.2476, "low": 0.2458, "close": 0.2469, "volume": 124535.6, "close_time": 1764043199999, "quote_volume": 30698.72035, "trades": 386, "taker_buy_base": 48741.2, "taker_buy_quote": 12026.91097 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2468, "high": 0.2496, "low": 0.2468, "close": 0.2493, "volume": 236727.3, "close_time": 1764046799999, "quote_volume": 58807.69838, "trades": 683, "taker_buy_base": 162001.9, "taker_buy_quote": 40242.5095 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.2492, "high": 0.2499, "low": 0.2474, "close": 0.249, "volume": 378853.8, "close_time": 1764050399999, "quote_volume": 94201.81272, "trades": 1054, "taker_buy_base": 261096.5, "taker_buy_quote": 64916.09459 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.2489, "high": 0.2492, "low": 0.2454, "close": 0.247, "volume": 324154.0, "close_time": 1764053999999, "quote_volume": 80140.30835, "trades": 613, "taker_buy_base": 128180.5, "taker_buy_quote": 31670.94031 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.247, "high": 0.2473, "low": 0.2445, "close": 0.2446, "volume": 183746.1, "close_time": 1764057599999, "quote_volume": 45142.20842, "trades": 447, "taker_buy_base": 66898.9, "taker_buy_quote": 16436.26491 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2446, "high": 0.2474, "low": 0.2444, "close": 0.2447, "volume": 403154.5, "close_time": 1764061199999, "quote_volume": 99269.31175, "trades": 871, "taker_buy_base": 223639.3, "taker_buy_quote": 55076.48602 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.2448, "high": 0.2465, "low": 0.2436, "close": 0.2465, "volume": 416400.2, "close_time": 1764064799999, "quote_volume": 101965.12288, "trades": 798, "taker_buy_base": 211121.9, "taker_buy_quote": 51716.11156 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.2465, "high": 0.2474, "low": 0.2448, "close": 0.2471, "volume": 272279.0, "close_time": 1764068399999, "quote_volume": 67055.56463, "trades": 482, "taker_buy_base": 83195.9, "taker_buy_quote": 20514.40235 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.247, "high": 0.2471, "low": 0.2455, "close": 0.2457, "volume": 124800.5, "close_time": 1764071999999, "quote_volume": 30743.46299, "trades": 370, "taker_buy_base": 69192.9, "taker_buy_quote": 17045.04822 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2456, "high": 0.2478, "low": 0.2451, "close": 0.247, "volume": 305548.7, "close_time": 1764075599999, "quote_volume": 75327.64748, "trades": 774, "taker_buy_base": 120505.2, "taker_buy_quote": 29700.54133 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.2471, "high": 0.2481, "low": 0.2454, "close": 0.2466, "volume": 512703.7, "close_time": 1764079199999, "quote_volume": 126727.50695, "trades": 906, "taker_buy_base": 323737.3, "taker_buy_quote": 80079.17911 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.2467, "high": 0.248, "low": 0.2408, "close": 0.2434, "volume": 1216456.2, "close_time": 1764082799999, "quote_volume": 298044.25633, "trades": 2229, "taker_buy_base": 376946.6, "taker_buy_quote": 92086.69796 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.2433, "high": 0.2458, "low": 0.2408, "close": 0.2443, "volume": 314855.0, "close_time": 1764086399999, "quote_volume": 76494.04541, "trades": 1017, "taker_buy_base": 179511.0, "taker_buy_quote": 43618.00015 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2443, "high": 0.2475, "low": 0.2435, "close": 0.2457, "volume": 230902.8, "close_time": 1764089999999, "quote_volume": 56703.51026, "trades": 841, "taker_buy_base": 149155.7, "taker_buy_quote": 36634.77969 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.2458, "high": 0.2489, "low": 0.2445, "close": 0.2474, "volume": 576023.1, "close_time": 1764093599999, "quote_volume": 142503.0329, "trades": 1404, "taker_buy_base": 435633.4, "taker_buy_quote": 107849.89555 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.2473, "high": 0.2494, "low": 0.2461, "close": 0.2461, "volume": 209967.0, "close_time": 1764097199999, "quote_volume": 52045.13566, "trades": 638, "taker_buy_base": 94573.5, "taker_buy_quote": 23455.24757 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.2464, "high": 0.2467, "low": 0.2421, "close": 0.2466, "volume": 302669.7, "close_time": 1764100799999, "quote_volume": 73846.83947, "trades": 764, "taker_buy_base": 133214.9, "taker_buy_quote": 32490.74739 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2466, "high": 0.2504, "low": 0.2465, "close": 0.2497, "volume": 374109.9, "close_time": 1764104399999, "quote_volume": 93065.72579, "trades": 1000, "taker_buy_base": 227459.7, "taker_buy_quote": 56550.08811 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.2496, "high": 0.2503, "low": 0.2481, "close": 0.2485, "volume": 413042.2, "close_time": 1764107999999, "quote_volume": 102850.5143, "trades": 1171, "taker_buy_base": 169156.9, "taker_buy_quote": 42138.1893 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.2485, "high": 0.2521, "low": 0.2452, "close": 0.2513, "volume": 415209.1, "close_time": 1764111599999, "quote_volume": 103640.58552, "trades": 824, "taker_buy_base": 284065.7, "taker_buy_quote": 71026.90633 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.2515, "high": 0.2539, "low": 0.2505, "close": 0.2523, "volume": 753657.4, "close_time": 1764115199999, "quote_volume": 190387.64639, "trades": 1234, "taker_buy_base": 604473.5, "taker_buy_quote": 152728.54332 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2523, "high": 0.2539, "low": 0.252, "close": 0.2524, "volume": 402887.7, "close_time": 1764118799999, "quote_volume": 101834.43958, "trades": 1037, "taker_buy_base": 219159.4, "taker_buy_quote": 55401.8919 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.2523, "high": 0.2558, "low": 0.2514, "close": 0.2537, "volume": 320289.9, "close_time": 1764122399999, "quote_volume": 81249.81265, "trades": 737, "taker_buy_base": 246510.0, "taker_buy_quote": 62573.23831 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.2538, "high": 0.2545, "low": 0.253, "close": 0.2531, "volume": 214202.5, "close_time": 1764125999999, "quote_volume": 54338.74747, "trades": 557, "taker_buy_base": 85417.4, "taker_buy_quote": 21670.91611 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.2531, "high": 0.2544, "low": 0.2506, "close": 0.2514, "volume": 373408.8, "close_time": 1764129599999, "quote_volume": 94079.64958, "trades": 966, "taker_buy_base": 162944.1, "taker_buy_quote": 41048.73476 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2514, "high": 0.2517, "low": 0.2485, "close": 0.2487, "volume": 260237.0, "close_time": 1764133199999, "quote_volume": 64917.91166, "trades": 735, "taker_buy_base": 93677.0, "taker_buy_quote": 23371.42658 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.2486, "high": 0.2501, "low": 0.248, "close": 0.2492, "volume": 178686.9, "close_time": 1764136799999, "quote_volume": 44499.46008, "trades": 603, "taker_buy_base": 84526.2, "taker_buy_quote": 21060.28637 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.2491, "high": 0.2503, "low": 0.2488, "close": 0.2498, "volume": 158088.4, "close_time": 1764140399999, "quote_volume": 39422.22833, "trades": 420, "taker_buy_base": 53194.6, "taker_buy_quote": 13262.3386 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.2497, "high": 0.2512, "low": 0.249, "close": 0.2512, "volume": 628283.3, "close_time": 1764143999999, "quote_volume": 157361.94548, "trades": 976, "taker_buy_base": 311872.6, "taker_buy_quote": 78119.27625 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2511, "high": 0.2512, "low": 0.2485, "close": 0.249, "volume": 971676.4, "close_time": 1764147599999, "quote_volume": 242544.50335, "trades": 1893, "taker_buy_base": 279251.6, "taker_buy_quote": 69784.8127 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.2491, "high": 0.2494, "low": 0.2466, "close": 0.2475, "volume": 2185698.7, "close_time": 1764151199999, "quote_volume": 543007.71684, "trades": 4029, "taker_buy_base": 660075.5, "taker_buy_quote": 163611.64631 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.2474, "high": 0.2499, "low": 0.2474, "close": 0.2497, "volume": 506109.0, "close_time": 1764154799999, "quote_volume": 125763.18378, "trades": 1209, "taker_buy_base": 316537.0, "taker_buy_quote": 78664.46903 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.2497, "high": 0.2497, "low": 0.2473, "close": 0.2487, "volume": 1461323.7, "close_time": 1764158399999, "quote_volume": 363787.16994, "trades": 5059, "taker_buy_base": 542987.4, "taker_buy_quote": 134908.68571 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2486, "high": 0.2488, "low": 0.2452, "close": 0.2469, "volume": 978496.3, "close_time": 1764161999999, "quote_volume": 241254.73392, "trades": 6637, "taker_buy_base": 716987.4, "taker_buy_quote": 176788.85913 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.2467, "high": 0.2498, "low": 0.2464, "close": 0.2497, "volume": 295884.1, "close_time": 1764165599999, "quote_volume": 73484.99953, "trades": 1659, "taker_buy_base": 204753.8, "taker_buy_quote": 50874.90621 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.2496, "high": 0.2507, "low": 0.2465, "close": 0.2471, "volume": 279836.7, "close_time": 1764169199999, "quote_volume": 69712.75815, "trades": 1145, "taker_buy_base": 129455.1, "taker_buy_quote": 32274.51173 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.247, "high": 0.2487, "low": 0.2461, "close": 0.2479, "volume": 118832.1, "close_time": 1764172799999, "quote_volume": 29427.14438, "trades": 582, "taker_buy_base": 70979.5, "taker_buy_quote": 17576.94818 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.248, "high": 0.2514, "low": 0.248, "close": 0.2511, "volume": 326359.0, "close_time": 1764176399999, "quote_volume": 81575.92097, "trades": 757, "taker_buy_base": 197345.4, "taker_buy_quote": 49347.17893 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2512, "high": 0.2573, "low": 0.2505, "close": 0.2568, "volume": 411068.9, "close_time": 1764179999999, "quote_volume": 104214.06763, "trades": 1338, "taker_buy_base": 195786.8, "taker_buy_quote": 49737.14377 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.257, "high": 0.2654, "low": 0.2568, "close": 0.2632, "volume": 1420180.2, "close_time": 1764183599999, "quote_volume": 370656.27658, "trades": 3196, "taker_buy_base": 750963.4, "taker_buy_quote": 195884.70916 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.2632, "high": 0.2634, "low": 0.2578, "close": 0.2585, "volume": 1630918.7, "close_time": 1764187199999, "quote_volume": 423432.93685, "trades": 2090, "taker_buy_base": 924438.3, "taker_buy_quote": 239913.62799 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2586, "high": 0.2589, "low": 0.2552, "close": 0.2559, "volume": 370540.8, "close_time": 1764190799999, "quote_volume": 95243.10783, "trades": 712, "taker_buy_base": 106191.5, "taker_buy_quote": 27273.93084 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.256, "high": 0.2588, "low": 0.255, "close": 0.2573, "volume": 250202.3, "close_time": 1764194399999, "quote_volume": 64298.34729, "trades": 627, "taker_buy_base": 115461.6, "taker_buy_quote": 29665.7799 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.2572, "high": 0.258, "low": 0.2558, "close": 0.2569, "volume": 362457.5, "close_time": 1764197999999, "quote_volume": 93139.21677, "trades": 477, "taker_buy_base": 257468.3, "taker_buy_quote": 66172.08269 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.257, "high": 0.2576, "low": 0.256, "close": 0.2569, "volume": 204312.3, "close_time": 1764201599999, "quote_volume": 52453.57427, "trades": 378, "taker_buy_base": 113312.3, "taker_buy_quote": 29088.58126 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2567, "high": 0.2575, "low": 0.2548, "close": 0.2561, "volume": 392655.4, "close_time": 1764205199999, "quote_volume": 100490.17831, "trades": 752, "taker_buy_base": 196523.9, "taker_buy_quote": 50333.11665 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.2561, "high": 0.2578, "low": 0.2549, "close": 0.2565, "volume": 623371.2, "close_time": 1764208799999, "quote_volume": 159421.59499, "trades": 905, "taker_buy_base": 235968.0, "taker_buy_quote": 60431.53872 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.2565, "high": 0.2591, "low": 0.2562, "close": 0.2585, "volume": 576538.0, "close_time": 1764212399999, "quote_volume": 148734.46702, "trades": 1041, "taker_buy_base": 209580.3, "taker_buy_quote": 54052.09314 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2584, "high": 0.2662, "low": 0.2583, "close": 0.2605, "volume": 3503993.7, "close_time": 1764215999999, "quote_volume": 917212.31634, "trades": 4478, "taker_buy_base": 2058305.5, "taker_buy_quote": 538402.70414 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2606, "high": 0.2629, "low": 0.2605, "close": 0.2617, "volume": 516708.0, "close_time": 1764219599999, "quote_volume": 135228.65195, "trades": 1510, "taker_buy_base": 246140.9, "taker_buy_quote": 64407.97583 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.2616, "high": 0.2635, "low": 0.2581, "close": 0.2585, "volume": 1009122.7, "close_time": 1764223199999, "quote_volume": 263028.80131, "trades": 3005, "taker_buy_base": 474591.7, "taker_buy_quote": 123774.92424 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.2587, "high": 0.2626, "low": 0.2587, "close": 0.2622, "volume": 703494.2, "close_time": 1764226799999, "quote_volume": 182907.16404, "trades": 2093, "taker_buy_base": 547466.3, "taker_buy_quote": 142298.25472 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.2621, "high": 0.265, "low": 0.262, "close": 0.2633, "volume": 993562.0, "close_time": 1764230399999, "quote_volume": 261731.61165, "trades": 3806, "taker_buy_base": 555452.1, "taker_buy_quote": 146317.5345 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2632, "high": 0.2647, "low": 0.2605, "close": 0.262, "volume": 799505.5, "close_time": 1764233999999, "quote_volume": 209608.22585, "trades": 1949, "taker_buy_base": 395097.4, "taker_buy_quote": 103562.62242 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.2621, "high": 0.2623, "low": 0.258, "close": 0.2585, "volume": 1643368.7, "close_time": 1764237599999, "quote_volume": 427276.6984, "trades": 2231, "taker_buy_base": 660058.4, "taker_buy_quote": 171799.02335 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.2583, "high": 0.2593, "low": 0.2566, "close": 0.2585, "volume": 622012.1, "close_time": 1764241199999, "quote_volume": 160720.44522, "trades": 1725, "taker_buy_base": 445780.1, "taker_buy_quote": 115222.30711 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2586, "high": 0.2587, "low": 0.2564, "close": 0.2568, "volume": 153284.3, "close_time": 1764244799999, "quote_volume": 39434.868, "trades": 526, "taker_buy_base": 75594.3, "taker_buy_quote": 19446.37157 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2568, "high": 0.257, "low": 0.2542, "close": 0.2546, "volume": 211955.9, "close_time": 1764248399999, "quote_volume": 54239.73056, "trades": 559, "taker_buy_base": 88816.1, "taker_buy_quote": 22727.50649 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2545, "high": 0.257, "low": 0.2544, "close": 0.2563, "volume": 214278.6, "close_time": 1764251999999, "quote_volume": 54892.36949, "trades": 575, "taker_buy_base": 132351.7, "taker_buy_quote": 33898.49728 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.2562, "high": 0.2577, "low": 0.2554, "close": 0.2571, "volume": 179766.7, "close_time": 1764255599999, "quote_volume": 46052.0924, "trades": 464, "taker_buy_base": 101475.3, "taker_buy_quote": 25988.63087 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.257, "high": 0.2586, "low": 0.2562, "close": 0.258, "volume": 394525.3, "close_time": 1764259199999, "quote_volume": 101464.0149, "trades": 694, "taker_buy_base": 185193.4, "taker_buy_quote": 47695.46866 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.258, "high": 0.259, "low": 0.2566, "close": 0.2582, "volume": 359794.9, "close_time": 1764262799999, "quote_volume": 92881.31279, "trades": 598, "taker_buy_base": 194463.5, "taker_buy_quote": 50198.36692 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.2581, "high": 0.2591, "low": 0.2574, "close": 0.2579, "volume": 107545.4, "close_time": 1764266399999, "quote_volume": 27779.71025, "trades": 426, "taker_buy_base": 46142.5, "taker_buy_quote": 11919.7913 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.2579, "high": 0.2607, "low": 0.2575, "close": 0.2602, "volume": 626005.0, "close_time": 1764269999999, "quote_volume": 162630.65456, "trades": 721, "taker_buy_base": 332605.2, "taker_buy_quote": 86352.97526 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.2601, "high": 0.2601, "low": 0.2581, "close": 0.2583, "volume": 289621.3, "close_time": 1764273599999, "quote_volume": 75105.35106, "trades": 580, "taker_buy_base": 135929.5, "taker_buy_quote": 35255.84267 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2583, "high": 0.2592, "low": 0.2581, "close": 0.2584, "volume": 95510.0, "close_time": 1764277199999, "quote_volume": 24695.31325, "trades": 266, "taker_buy_base": 44808.5, "taker_buy_quote": 11587.77639 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.2583, "high": 0.26, "low": 0.2574, "close": 0.2576, "volume": 604635.9, "close_time": 1764280799999, "quote_volume": 156580.517, "trades": 648, "taker_buy_base": 276905.6, "taker_buy_quote": 71669.83773 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.2576, "high": 0.2582, "low": 0.2549, "close": 0.2562, "volume": 1193498.4, "close_time": 1764284399999, "quote_volume": 305593.44072, "trades": 1501, "taker_buy_base": 720436.8, "taker_buy_quote": 184568.54164 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.2561, "high": 0.2571, "low": 0.2536, "close": 0.255, "volume": 6675741.2, "close_time": 1764287999999, "quote_volume": 1703909.96289, "trades": 7631, "taker_buy_base": 3977640.1, "taker_buy_quote": 1015591.7572 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.255, "high": 0.2562, "low": 0.2537, "close": 0.2544, "volume": 6622672.3, "close_time": 1764291599999, "quote_volume": 1686634.52373, "trades": 7314, "taker_buy_base": 4213166.8, "taker_buy_quote": 1073249.3262 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.2544, "high": 0.2561, "low": 0.2512, "close": 0.2517, "volume": 9030696.0, "close_time": 1764295199999, "quote_volume": 2293353.96781, "trades": 10433, "taker_buy_base": 5701236.6, "taker_buy_quote": 1448660.46379 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2517, "high": 0.252, "low": 0.2499, "close": 0.2515, "volume": 1778868.6, "close_time": 1764298799999, "quote_volume": 446371.81125, "trades": 2511, "taker_buy_base": 1338837.1, "taker_buy_quote": 335934.02677 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.2513, "high": 0.2513, "low": 0.2498, "close": 0.2499, "volume": 779261.0, "close_time": 1764302399999, "quote_volume": 195252.37653, "trades": 2247, "taker_buy_base": 425212.4, "taker_buy_quote": 106564.97133 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2499, "high": 0.2511, "low": 0.2498, "close": 0.25, "volume": 723604.2, "close_time": 1764305999999, "quote_volume": 181237.6795, "trades": 1225, "taker_buy_base": 602472.0, "taker_buy_quote": 150911.2894 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.2499, "high": 0.2518, "low": 0.2498, "close": 0.2512, "volume": 822314.9, "close_time": 1764309599999, "quote_volume": 206014.8507, "trades": 2072, "taker_buy_base": 543178.0, "taker_buy_quote": 136081.79123 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.2511, "high": 0.2511, "low": 0.249, "close": 0.2499, "volume": 158628.9, "close_time": 1764313199999, "quote_volume": 39685.3638, "trades": 700, "taker_buy_base": 78670.8, "taker_buy_quote": 19673.85892 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.2499, "high": 0.2509, "low": 0.2486, "close": 0.2487, "volume": 990332.7, "close_time": 1764316799999, "quote_volume": 247468.37453, "trades": 1663, "taker_buy_base": 588548.7, "taker_buy_quote": 147097.37128 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2486, "high": 0.2555, "low": 0.2482, "close": 0.255, "volume": 400630.0, "close_time": 1764320399999, "quote_volume": 101088.1415, "trades": 1084, "taker_buy_base": 232474.5, "taker_buy_quote": 58650.95814 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.2551, "high": 0.2555, "low": 0.2536, "close": 0.2538, "volume": 223340.4, "close_time": 1764323999999, "quote_volume": 56786.90469, "trades": 507, "taker_buy_base": 97543.0, "taker_buy_quote": 24800.8661 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.2537, "high": 0.2541, "low": 0.2529, "close": 0.2534, "volume": 509801.1, "close_time": 1764327599999, "quote_volume": 129140.07356, "trades": 585, "taker_buy_base": 217894.5, "taker_buy_quote": 55188.08579 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.2533, "high": 0.2533, "low": 0.2497, "close": 0.252, "volume": 186996.0, "close_time": 1764331199999, "quote_volume": 46996.51075, "trades": 620, "taker_buy_base": 97744.9, "taker_buy_quote": 24570.41791 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2519, "high": 0.2529, "low": 0.2516, "close": 0.2517, "volume": 81548.2, "close_time": 1764334799999, "quote_volume": 20571.04109, "trades": 408, "taker_buy_base": 38799.9, "taker_buy_quote": 9790.72854 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.2515, "high": 0.2562, "low": 0.2506, "close": 0.2556, "volume": 243491.1, "close_time": 1764338399999, "quote_volume": 61832.17056, "trades": 812, "taker_buy_base": 166623.0, "taker_buy_quote": 42375.16805 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.2555, "high": 0.2585, "low": 0.2547, "close": 0.2567, "volume": 629288.4, "close_time": 1764341999999, "quote_volume": 161382.41967, "trades": 1838, "taker_buy_base": 316886.4, "taker_buy_quote": 81276.77682 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.2568, "high": 0.259, "low": 0.2549, "close": 0.2554, "volume": 580748.3, "close_time": 1764345599999, "quote_volume": 149309.27997, "trades": 1576, "taker_buy_base": 302664.7, "taker_buy_quote": 77813.17532 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2554, "high": 0.2554, "low": 0.2505, "close": 0.2507, "volume": 687871.4, "close_time": 1764349199999, "quote_volume": 173506.92834, "trades": 1955, "taker_buy_base": 319556.0, "taker_buy_quote": 80674.06938 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2508, "high": 0.2511, "low": 0.2469, "close": 0.2477, "volume": 2004647.0, "close_time": 1764352799999, "quote_volume": 499264.75755, "trades": 3567, "taker_buy_base": 492563.9, "taker_buy_quote": 122507.45033 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.2477, "high": 0.2481, "low": 0.2455, "close": 0.2476, "volume": 1303045.0, "close_time": 1764356399999, "quote_volume": 321334.20686, "trades": 4045, "taker_buy_base": 348571.8, "taker_buy_quote": 86070.1675 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.2476, "high": 0.2507, "low": 0.2475, "close": 0.2502, "volume": 152821.2, "close_time": 1764359999999, "quote_volume": 38035.89124, "trades": 422, "taker_buy_base": 61510.3, "taker_buy_quote": 15323.81549 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.25, "high": 0.2504, "low": 0.2484, "close": 0.2502, "volume": 182344.8, "close_time": 1764363599999, "quote_volume": 45540.02167, "trades": 548, "taker_buy_base": 85344.5, "taker_buy_quote": 21315.25595 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.2502, "high": 0.2504, "low": 0.2489, "close": 0.249, "volume": 97328.8, "close_time": 1764367199999, "quote_volume": 24329.18064, "trades": 390, "taker_buy_base": 67784.7, "taker_buy_quote": 16954.78259 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.2488, "high": 0.2501, "low": 0.2475, "close": 0.2499, "volume": 326329.0, "close_time": 1764370799999, "quote_volume": 81040.38175, "trades": 861, "taker_buy_base": 164709.7, "taker_buy_quote": 40936.78883 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.25, "high": 0.2508, "low": 0.2494, "close": 0.2494, "volume": 83517.3, "close_time": 1764374399999, "quote_volume": 20897.37746, "trades": 298, "taker_buy_base": 53191.4, "taker_buy_quote": 13310.15242 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2493, "high": 0.2501, "low": 0.2484, "close": 0.2496, "volume": 522446.7, "close_time": 1764377999999, "quote_volume": 130322.14422, "trades": 567, "taker_buy_base": 424280.2, "taker_buy_quote": 105844.32001 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.2495, "high": 0.2508, "low": 0.249, "close": 0.2492, "volume": 106373.2, "close_time": 1764381599999, "quote_volume": 26601.14249, "trades": 312, "taker_buy_base": 67942.7, "taker_buy_quote": 16996.98672 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.2491, "high": 0.2493, "low": 0.2471, "close": 0.2482, "volume": 1018910.2, "close_time": 1764385199999, "quote_volume": 252785.28904, "trades": 913, "taker_buy_base": 635291.9, "taker_buy_quote": 157732.31844 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.2482, "high": 0.2492, "low": 0.2472, "close": 0.2475, "volume": 108298.2, "close_time": 1764388799999, "quote_volume": 26899.70547, "trades": 309, "taker_buy_base": 44571.2, "taker_buy_quote": 11066.52581 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2474, "high": 0.2489, "low": 0.2466, "close": 0.2485, "volume": 173580.7, "close_time": 1764392399999, "quote_volume": 42954.44271, "trades": 331, "taker_buy_base": 88614.0, "taker_buy_quote": 21979.35399 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2485, "high": 0.2485, "low": 0.247, "close": 0.247, "volume": 151011.7, "close_time": 1764395999999, "quote_volume": 37378.37142, "trades": 344, "taker_buy_base": 78304.0, "taker_buy_quote": 19382.32485 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.247, "high": 0.2476, "low": 0.2445, "close": 0.2455, "volume": 407413.7, "close_time": 1764399599999, "quote_volume": 100159.82375, "trades": 679, "taker_buy_base": 86218.7, "taker_buy_quote": 21199.51162 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2454, "high": 0.2465, "low": 0.245, "close": 0.2454, "volume": 77879.5, "close_time": 1764403199999, "quote_volume": 19132.0384, "trades": 229, "taker_buy_base": 36005.2, "taker_buy_quote": 8845.35068 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2454, "high": 0.2459, "low": 0.2446, "close": 0.2447, "volume": 35799.8, "close_time": 1764406799999, "quote_volume": 8775.87048, "trades": 154, "taker_buy_base": 13066.3, "taker_buy_quote": 3205.1014 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.2448, "high": 0.2454, "low": 0.2446, "close": 0.2449, "volume": 70267.3, "close_time": 1764410399999, "quote_volume": 17214.66187, "trades": 222, "taker_buy_base": 55415.1, "taker_buy_quote": 13577.84953 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.2449, "high": 0.2467, "low": 0.2441, "close": 0.2463, "volume": 251067.8, "close_time": 1764413999999, "quote_volume": 61721.90449, "trades": 569, "taker_buy_base": 125532.6, "taker_buy_quote": 30879.42456 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.2462, "high": 0.248, "low": 0.2461, "close": 0.2477, "volume": 86504.0, "close_time": 1764417599999, "quote_volume": 21405.65004, "trades": 222, "taker_buy_base": 47799.8, "taker_buy_quote": 11827.19933 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2478, "high": 0.2483, "low": 0.2459, "close": 0.2459, "volume": 140930.4, "close_time": 1764421199999, "quote_volume": 34837.83431, "trades": 398, "taker_buy_base": 87201.1, "taker_buy_quote": 21576.23436 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.2458, "high": 0.247, "low": 0.2454, "close": 0.2462, "volume": 122153.7, "close_time": 1764424799999, "quote_volume": 30040.26541, "trades": 326, "taker_buy_base": 51854.3, "taker_buy_quote": 12754.74538 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.2461, "high": 0.2472, "low": 0.2456, "close": 0.2463, "volume": 151806.9, "close_time": 1764428399999, "quote_volume": 37422.66198, "trades": 310, "taker_buy_base": 86558.3, "taker_buy_quote": 21344.59628 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.2464, "high": 0.2497, "low": 0.2463, "close": 0.2493, "volume": 325202.6, "close_time": 1764431999999, "quote_volume": 80681.18341, "trades": 571, "taker_buy_base": 144071.1, "taker_buy_quote": 35802.35777 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2492, "high": 0.2493, "low": 0.2476, "close": 0.2481, "volume": 264440.1, "close_time": 1764435599999, "quote_volume": 65581.15165, "trades": 335, "taker_buy_base": 196077.5, "taker_buy_quote": 48619.83165 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2482, "high": 0.2484, "low": 0.245, "close": 0.2456, "volume": 281305.9, "close_time": 1764439199999, "quote_volume": 69263.19836, "trades": 541, "taker_buy_base": 76883.2, "taker_buy_quote": 18925.81283 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.2456, "high": 0.2477, "low": 0.2448, "close": 0.2472, "volume": 369359.0, "close_time": 1764442799999, "quote_volume": 91112.95627, "trades": 674, "taker_buy_base": 203193.3, "taker_buy_quote": 50110.35464 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.2472, "high": 0.2478, "low": 0.2467, "close": 0.2471, "volume": 116690.0, "close_time": 1764446399999, "quote_volume": 28858.61971, "trades": 250, "taker_buy_base": 66358.2, "taker_buy_quote": 16421.40799 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2471, "high": 0.2481, "low": 0.2461, "close": 0.2481, "volume": 173443.0, "close_time": 1764449999999, "quote_volume": 42804.21362, "trades": 366, "taker_buy_base": 104640.8, "taker_buy_quote": 25818.45971 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.2482, "high": 0.2485, "low": 0.2468, "close": 0.248, "volume": 70211.2, "close_time": 1764453599999, "quote_volume": 17386.6747, "trades": 297, "taker_buy_base": 23861.2, "taker_buy_quote": 5909.9834 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.248, "high": 0.248, "low": 0.2465, "close": 0.2467, "volume": 87855.0, "close_time": 1764457199999, "quote_volume": 21697.31266, "trades": 174, "taker_buy_base": 32390.4, "taker_buy_quote": 8001.70443 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.2466, "high": 0.2473, "low": 0.246, "close": 0.2464, "volume": 48440.3, "close_time": 1764460799999, "quote_volume": 11955.63704, "trades": 170, "taker_buy_base": 35176.4, "taker_buy_quote": 8683.9091 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2464, "high": 0.2474, "low": 0.246, "close": 0.2464, "volume": 89978.9, "close_time": 1764464399999, "quote_volume": 22205.71419, "trades": 264, "taker_buy_base": 30973.0, "taker_buy_quote": 7643.96717 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.2462, "high": 0.248, "low": 0.2461, "close": 0.2474, "volume": 37464.6, "close_time": 1764467999999, "quote_volume": 9265.66153, "trades": 133, "taker_buy_base": 26906.5, "taker_buy_quote": 6653.31149 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.2473, "high": 0.2481, "low": 0.2464, "close": 0.2465, "volume": 59479.6, "close_time": 1764471599999, "quote_volume": 14717.87473, "trades": 130, "taker_buy_base": 8394.4, "taker_buy_quote": 2078.18143 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.2465, "high": 0.2477, "low": 0.2442, "close": 0.2477, "volume": 252524.3, "close_time": 1764475199999, "quote_volume": 62048.74867, "trades": 556, "taker_buy_base": 179914.9, "taker_buy_quote": 44235.56579 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2478, "high": 0.2482, "low": 0.2469, "close": 0.2476, "volume": 62629.0, "close_time": 1764478799999, "quote_volume": 15511.20747, "trades": 218, "taker_buy_base": 38296.0, "taker_buy_quote": 9489.97108 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.2474, "high": 0.2477, "low": 0.2458, "close": 0.2468, "volume": 133076.9, "close_time": 1764482399999, "quote_volume": 32839.91113, "trades": 347, "taker_buy_base": 59359.2, "taker_buy_quote": 14654.59639 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.2468, "high": 0.2495, "low": 0.2462, "close": 0.2482, "volume": 100122.0, "close_time": 1764485999999, "quote_volume": 24829.48394, "trades": 327, "taker_buy_base": 69441.1, "taker_buy_quote": 17213.16257 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.2482, "high": 0.2498, "low": 0.2481, "close": 0.2491, "volume": 221070.6, "close_time": 1764489599999, "quote_volume": 55025.75244, "trades": 412, "taker_buy_base": 143248.0, "taker_buy_quote": 35652.43524 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2489, "high": 0.2507, "low": 0.2482, "close": 0.2492, "volume": 619673.9, "close_time": 1764493199999, "quote_volume": 154518.52625, "trades": 1024, "taker_buy_base": 368944.0, "taker_buy_quote": 91979.22476 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.2493, "high": 0.2496, "low": 0.248, "close": 0.2493, "volume": 220870.6, "close_time": 1764496799999, "quote_volume": 55004.56708, "trades": 593, "taker_buy_base": 128466.1, "taker_buy_quote": 32003.35013 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.2493, "high": 0.2499, "low": 0.2484, "close": 0.2484, "volume": 241585.2, "close_time": 1764500399999, "quote_volume": 60172.43073, "trades": 962, "taker_buy_base": 93343.8, "taker_buy_quote": 23271.44943 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.2485, "high": 0.2508, "low": 0.2476, "close": 0.248, "volume": 2056172.8, "close_time": 1764503999999, "quote_volume": 512282.24079, "trades": 3411, "taker_buy_base": 1190876.1, "taker_buy_quote": 296640.29133 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.248, "high": 0.2501, "low": 0.2471, "close": 0.2495, "volume": 325491.1, "close_time": 1764507599999, "quote_volume": 80830.76545, "trades": 1346, "taker_buy_base": 92097.0, "taker_buy_quote": 22893.33321 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.2495, "high": 0.2542, "low": 0.2494, "close": 0.2532, "volume": 1302450.1, "close_time": 1764511199999, "quote_volume": 328974.59373, "trades": 2382, "taker_buy_base": 948844.0, "taker_buy_quote": 239659.09539 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.2532, "high": 0.2546, "low": 0.2502, "close": 0.2517, "volume": 739905.4, "close_time": 1764514799999, "quote_volume": 187239.66237, "trades": 1507, "taker_buy_base": 475257.6, "taker_buy_quote": 120416.05661 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.2517, "high": 0.2518, "low": 0.2501, "close": 0.2517, "volume": 190092.3, "close_time": 1764518399999, "quote_volume": 47689.59949, "trades": 864, "taker_buy_base": 85150.4, "taker_buy_quote": 21372.50347 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2518, "high": 0.2551, "low": 0.2518, "close": 0.2533, "volume": 506613.8, "close_time": 1764521999999, "quote_volume": 128630.95179, "trades": 1305, "taker_buy_base": 293026.7, "taker_buy_quote": 74439.26298 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2532, "high": 0.2532, "low": 0.2517, "close": 0.2526, "volume": 201116.3, "close_time": 1764525599999, "quote_volume": 50779.51611, "trades": 956, "taker_buy_base": 82675.1, "taker_buy_quote": 20875.07008 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.2525, "high": 0.2527, "low": 0.2504, "close": 0.2514, "volume": 746531.8, "close_time": 1764529199999, "quote_volume": 187434.52495, "trades": 1295, "taker_buy_base": 324339.6, "taker_buy_quote": 81430.21853 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.2513, "high": 0.2517, "low": 0.2493, "close": 0.2515, "volume": 567986.4, "close_time": 1764532799999, "quote_volume": 142432.29452, "trades": 1522, "taker_buy_base": 285549.9, "taker_buy_quote": 71597.78087 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2515, "high": 0.2524, "low": 0.25, "close": 0.2509, "volume": 118428.0, "close_time": 1764536399999, "quote_volume": 29779.88026, "trades": 739, "taker_buy_base": 64712.0, "taker_buy_quote": 16288.77217 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.2509, "high": 0.2509, "low": 0.2495, "close": 0.2501, "volume": 157644.5, "close_time": 1764539999999, "quote_volume": 39440.26945, "trades": 780, "taker_buy_base": 82905.0, "taker_buy_quote": 20740.81247 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.2502, "high": 0.2518, "low": 0.2496, "close": 0.2508, "volume": 133329.9, "close_time": 1764543599999, "quote_volume": 33397.68308, "trades": 834, "taker_buy_base": 57487.7, "taker_buy_quote": 14406.31948 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.2508, "high": 0.251, "low": 0.2441, "close": 0.2445, "volume": 627332.3, "close_time": 1764547199999, "quote_volume": 154730.02844, "trades": 1480, "taker_buy_base": 284842.5, "taker_buy_quote": 70274.49691 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2446, "high": 0.2451, "low": 0.227, "close": 0.2274, "volume": 2946791.2, "close_time": 1764550799999, "quote_volume": 694248.33176, "trades": 6457, "taker_buy_base": 1083911.2, "taker_buy_quote": 255162.82588 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.2273, "high": 0.2294, "low": 0.2259, "close": 0.2271, "volume": 1392201.8, "close_time": 1764554399999, "quote_volume": 317079.0067, "trades": 2893, "taker_buy_base": 570747.1, "taker_buy_quote": 129903.02586 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.227, "high": 0.2302, "low": 0.2264, "close": 0.2277, "volume": 1522326.9, "close_time": 1764557999999, "quote_volume": 347589.5695, "trades": 2962, "taker_buy_base": 1103348.7, "taker_buy_quote": 252049.78456 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.2278, "high": 0.2289, "low": 0.2245, "close": 0.2246, "volume": 679029.2, "close_time": 1764561599999, "quote_volume": 154318.28773, "trades": 1545, "taker_buy_base": 385671.7, "taker_buy_quote": 87816.2415 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2245, "high": 0.2264, "low": 0.2242, "close": 0.2262, "volume": 998638.8, "close_time": 1764565199999, "quote_volume": 225273.95502, "trades": 3317, "taker_buy_base": 633247.8, "taker_buy_quote": 142926.76046 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.2261, "high": 0.2272, "low": 0.2252, "close": 0.226, "volume": 338379.2, "close_time": 1764568799999, "quote_volume": 76544.5717, "trades": 1406, "taker_buy_base": 137831.1, "taker_buy_quote": 31169.42866 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.2261, "high": 0.2277, "low": 0.2259, "close": 0.227, "volume": 413721.2, "close_time": 1764572399999, "quote_volume": 93930.2392, "trades": 1187, "taker_buy_base": 134232.0, "taker_buy_quote": 30464.65567 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.2271, "high": 0.2285, "low": 0.2262, "close": 0.2283, "volume": 171422.5, "close_time": 1764575999999, "quote_volume": 38988.59708, "trades": 633, "taker_buy_base": 90901.1, "taker_buy_quote": 20678.57974 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2283, "high": 0.2283, "low": 0.2265, "close": 0.2272, "volume": 152498.7, "close_time": 1764579599999, "quote_volume": 34686.18126, "trades": 830, "taker_buy_base": 85320.3, "taker_buy_quote": 19405.38214 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.2272, "high": 0.2282, "low": 0.2257, "close": 0.226, "volume": 361110.5, "close_time": 1764583199999, "quote_volume": 81815.98484, "trades": 1256, "taker_buy_base": 224494.3, "taker_buy_quote": 50870.09362 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.2261, "high": 0.2274, "low": 0.2254, "close": 0.2256, "volume": 246138.2, "close_time": 1764586799999, "quote_volume": 55767.85284, "trades": 981, "taker_buy_base": 116440.7, "taker_buy_quote": 26377.45264 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.2257, "high": 0.2257, "low": 0.2232, "close": 0.2239, "volume": 427914.8, "close_time": 1764590399999, "quote_volume": 95882.05505, "trades": 1320, "taker_buy_base": 190372.1, "taker_buy_quote": 42675.54744 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2238, "high": 0.2251, "low": 0.2194, "close": 0.2228, "volume": 1201096.6, "close_time": 1764593999999, "quote_volume": 267302.19087, "trades": 3491, "taker_buy_base": 601395.3, "taker_buy_quote": 133954.10844 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.2228, "high": 0.2279, "low": 0.2222, "close": 0.2264, "volume": 3516752.3, "close_time": 1764597599999, "quote_volume": 792477.71091, "trades": 10442, "taker_buy_base": 2282435.0, "taker_buy_quote": 514395.52742 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.2262, "high": 0.229, "low": 0.225, "close": 0.2273, "volume": 531434.9, "close_time": 1764601199999, "quote_volume": 120439.12291, "trades": 2528, "taker_buy_base": 284147.5, "taker_buy_quote": 64403.80727 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.2274, "high": 0.2279, "low": 0.2208, "close": 0.2242, "volume": 866708.3, "close_time": 1764604799999, "quote_volume": 194191.31201, "trades": 2847, "taker_buy_base": 415117.0, "taker_buy_quote": 93115.1723 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2242, "high": 0.2242, "low": 0.2208, "close": 0.221, "volume": 616271.2, "close_time": 1764608399999, "quote_volume": 136859.80324, "trades": 1616, "taker_buy_base": 222597.5, "taker_buy_quote": 49436.60455 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.2211, "high": 0.2231, "low": 0.2208, "close": 0.2218, "volume": 349547.4, "close_time": 1764611999999, "quote_volume": 77663.45012, "trades": 995, "taker_buy_base": 247996.2, "taker_buy_quote": 55118.58486 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.2219, "high": 0.2239, "low": 0.2214, "close": 0.2231, "volume": 231521.0, "close_time": 1764615599999, "quote_volume": 51555.44329, "trades": 692, "taker_buy_base": 160990.0, "taker_buy_quote": 35851.56388 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.2233, "high": 0.2243, "low": 0.221, "close": 0.222, "volume": 729879.2, "close_time": 1764619199999, "quote_volume": 162803.34354, "trades": 1507, "taker_buy_base": 127918.0, "taker_buy_quote": 28502.62873 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.222, "high": 0.2256, "low": 0.222, "close": 0.2244, "volume": 367087.0, "close_time": 1764622799999, "quote_volume": 82270.90365, "trades": 848, "taker_buy_base": 225198.7, "taker_buy_quote": 50465.77394 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.2244, "high": 0.2279, "low": 0.2241, "close": 0.2264, "volume": 185916.0, "close_time": 1764626399999, "quote_volume": 42021.99871, "trades": 562, "taker_buy_base": 102913.1, "taker_buy_quote": 23277.82266 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.2265, "high": 0.24, "low": 0.2265, "close": 0.229, "volume": 1302707.6, "close_time": 1764629999999, "quote_volume": 298489.57469, "trades": 2193, "taker_buy_base": 977981.1, "taker_buy_quote": 223984.00025 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.2291, "high": 0.2317, "low": 0.2291, "close": 0.2296, "volume": 640041.3, "close_time": 1764633599999, "quote_volume": 147311.67723, "trades": 1701, "taker_buy_base": 436434.4, "taker_buy_quote": 100467.32474 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2295, "high": 0.2318, "low": 0.2289, "close": 0.2293, "volume": 245997.2, "close_time": 1764637199999, "quote_volume": 56703.96845, "trades": 875, "taker_buy_base": 108882.3, "taker_buy_quote": 25103.60876 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.2294, "high": 0.2328, "low": 0.2293, "close": 0.231, "volume": 604152.3, "close_time": 1764640799999, "quote_volume": 139761.82581, "trades": 2417, "taker_buy_base": 454291.2, "taker_buy_quote": 105110.41011 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.2309, "high": 0.2341, "low": 0.2305, "close": 0.2324, "volume": 364776.2, "close_time": 1764644399999, "quote_volume": 84819.76711, "trades": 1252, "taker_buy_base": 232474.7, "taker_buy_quote": 54049.79044 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.2325, "high": 0.2365, "low": 0.2318, "close": 0.2363, "volume": 472199.3, "close_time": 1764647999999, "quote_volume": 110615.72652, "trades": 1395, "taker_buy_base": 174786.4, "taker_buy_quote": 40933.49746 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2363, "high": 0.239, "low": 0.236, "close": 0.2372, "volume": 509222.4, "close_time": 1764651599999, "quote_volume": 120939.96393, "trades": 1327, "taker_buy_base": 221829.6, "taker_buy_quote": 52677.05524 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.2372, "high": 0.2388, "low": 0.236, "close": 0.2378, "volume": 518929.9, "close_time": 1764655199999, "quote_volume": 123334.49613, "trades": 1106, "taker_buy_base": 258250.8, "taker_buy_quote": 61410.05339 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.2377, "high": 0.2405, "low": 0.2364, "close": 0.239, "volume": 589617.2, "close_time": 1764658799999, "quote_volume": 140717.62736, "trades": 1127, "taker_buy_base": 257486.1, "taker_buy_quote": 61308.36199 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.2388, "high": 0.2392, "low": 0.237, "close": 0.2377, "volume": 254483.5, "close_time": 1764662399999, "quote_volume": 60677.47304, "trades": 586, "taker_buy_base": 102207.7, "taker_buy_quote": 24369.40507 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2377, "high": 0.2379, "low": 0.231, "close": 0.2313, "volume": 1716454.5, "close_time": 1764665999999, "quote_volume": 403078.2087, "trades": 1812, "taker_buy_base": 610228.3, "taker_buy_quote": 143567.71709 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.2313, "high": 0.2333, "low": 0.2312, "close": 0.2322, "volume": 241026.8, "close_time": 1764669599999, "quote_volume": 55997.75538, "trades": 635, "taker_buy_base": 126656.3, "taker_buy_quote": 29432.73573 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.2322, "high": 0.2371, "low": 0.232, "close": 0.2355, "volume": 260086.3, "close_time": 1764673199999, "quote_volume": 61055.324, "trades": 579, "taker_buy_base": 140546.0, "taker_buy_quote": 32994.926 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.2356, "high": 0.2361, "low": 0.2348, "close": 0.2356, "volume": 267358.5, "close_time": 1764676799999, "quote_volume": 62973.75282, "trades": 523, "taker_buy_base": 148150.4, "taker_buy_quote": 34903.6596 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2357, "high": 0.242, "low": 0.2348, "close": 0.2357, "volume": 2231398.5, "close_time": 1764680399999, "quote_volume": 529193.65577, "trades": 3866, "taker_buy_base": 1549699.4, "taker_buy_quote": 367651.50719 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.2357, "high": 0.2378, "low": 0.2342, "close": 0.2372, "volume": 349293.5, "close_time": 1764683999999, "quote_volume": 82395.60656, "trades": 779, "taker_buy_base": 225820.9, "taker_buy_quote": 53270.50009 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.2372, "high": 0.2447, "low": 0.2366, "close": 0.2446, "volume": 579546.9, "close_time": 1764687599999, "quote_volume": 139979.24893, "trades": 1776, "taker_buy_base": 234471.8, "taker_buy_quote": 56582.01972 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.2446, "high": 0.2511, "low": 0.2446, "close": 0.2499, "volume": 3191616.4, "close_time": 1764691199999, "quote_volume": 790957.9634, "trades": 5180, "taker_buy_base": 2141362.6, "taker_buy_quote": 530801.99424 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.25, "high": 0.251, "low": 0.2444, "close": 0.2455, "volume": 1808169.0, "close_time": 1764694799999, "quote_volume": 447640.59912, "trades": 4128, "taker_buy_base": 985565.0, "taker_buy_quote": 244441.01004 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.2455, "high": 0.2486, "low": 0.2451, "close": 0.2458, "volume": 978087.3, "close_time": 1764698399999, "quote_volume": 240902.0809, "trades": 1442, "taker_buy_base": 676699.0, "taker_buy_quote": 166668.97819 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.2459, "high": 0.2477, "low": 0.2456, "close": 0.2471, "volume": 699697.3, "close_time": 1764701999999, "quote_volume": 172471.88494, "trades": 1366, "taker_buy_base": 478204.7, "taker_buy_quote": 117905.57211 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.2472, "high": 0.2496, "low": 0.2462, "close": 0.2479, "volume": 880906.3, "close_time": 1764705599999, "quote_volume": 218648.10979, "trades": 1153, "taker_buy_base": 637640.4, "taker_buy_quote": 158348.99652 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.248, "high": 0.2489, "low": 0.2463, "close": 0.2481, "volume": 450707.4, "close_time": 1764709199999, "quote_volume": 111635.64156, "trades": 1735, "taker_buy_base": 188802.1, "taker_buy_quote": 46777.43074 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.2479, "high": 0.2489, "low": 0.247, "close": 0.2484, "volume": 293567.0, "close_time": 1764712799999, "quote_volume": 72773.48741, "trades": 776, "taker_buy_base": 125217.4, "taker_buy_quote": 31067.17802 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.2487, "high": 0.2496, "low": 0.2473, "close": 0.2484, "volume": 358303.7, "close_time": 1764716399999, "quote_volume": 89091.70742, "trades": 542, "taker_buy_base": 190674.2, "taker_buy_quote": 47398.79812 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.2485, "high": 0.2485, "low": 0.2466, "close": 0.2473, "volume": 108681.1, "close_time": 1764719999999, "quote_volume": 26881.02153, "trades": 348, "taker_buy_base": 35200.0, "taker_buy_quote": 8707.12309 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2474, "high": 0.2488, "low": 0.2468, "close": 0.2482, "volume": 222043.5, "close_time": 1764723599999, "quote_volume": 55036.98878, "trades": 560, "taker_buy_base": 139596.1, "taker_buy_quote": 34615.85874 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.2483, "high": 0.2492, "low": 0.2474, "close": 0.2484, "volume": 176116.4, "close_time": 1764727199999, "quote_volume": 43668.78854, "trades": 472, "taker_buy_base": 119322.2, "taker_buy_quote": 29585.58907 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.2483, "high": 0.2515, "low": 0.2482, "close": 0.2511, "volume": 1007893.3, "close_time": 1764730799999, "quote_volume": 252101.52428, "trades": 1077, "taker_buy_base": 714821.4, "taker_buy_quote": 178722.19827 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.2509, "high": 0.2527, "low": 0.2506, "close": 0.2511, "volume": 233849.7, "close_time": 1764734399999, "quote_volume": 58882.35008, "trades": 603, "taker_buy_base": 139511.6, "taker_buy_quote": 35131.84869 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2513, "high": 0.2539, "low": 0.2506, "close": 0.2535, "volume": 409820.4, "close_time": 1764737999999, "quote_volume": 103436.39829, "trades": 935, "taker_buy_base": 196952.2, "taker_buy_quote": 49786.52573 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.2538, "high": 0.255, "low": 0.2538, "close": 0.2542, "volume": 301248.3, "close_time": 1764741599999, "quote_volume": 76628.22441, "trades": 597, "taker_buy_base": 141956.6, "taker_buy_quote": 36117.94018 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.2543, "high": 0.2557, "low": 0.2529, "close": 0.2536, "volume": 425682.0, "close_time": 1764745199999, "quote_volume": 108479.02602, "trades": 791, "taker_buy_base": 225937.8, "taker_buy_quote": 57631.86909 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.2534, "high": 0.2534, "low": 0.2518, "close": 0.2522, "volume": 148393.9, "close_time": 1764748799999, "quote_volume": 37454.51151, "trades": 480, "taker_buy_base": 56470.0, "taker_buy_quote": 14262.98049 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2522, "high": 0.2541, "low": 0.252, "close": 0.254, "volume": 212420.7, "close_time": 1764752399999, "quote_volume": 53728.51198, "trades": 669, "taker_buy_base": 114128.7, "taker_buy_quote": 28860.90942 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.254, "high": 0.255, "low": 0.2527, "close": 0.2547, "volume": 246358.3, "close_time": 1764755999999, "quote_volume": 62526.12475, "trades": 584, "taker_buy_base": 164177.4, "taker_buy_quote": 41668.85739 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.2546, "high": 0.2551, "low": 0.2523, "close": 0.2525, "volume": 99335.1, "close_time": 1764759599999, "quote_volume": 25183.44619, "trades": 401, "taker_buy_base": 32899.1, "taker_buy_quote": 8349.62242 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.2526, "high": 0.2528, "low": 0.251, "close": 0.2523, "volume": 216385.8, "close_time": 1764763199999, "quote_volume": 54538.5723, "trades": 540, "taker_buy_base": 89602.7, "taker_buy_quote": 22606.32303 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2524, "high": 0.2533, "low": 0.2507, "close": 0.2515, "volume": 183966.7, "close_time": 1764766799999, "quote_volume": 46341.79675, "trades": 524, "taker_buy_base": 69238.7, "taker_buy_quote": 17455.23304 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.2515, "high": 0.2525, "low": 0.2512, "close": 0.2516, "volume": 136971.5, "close_time": 1764770399999, "quote_volume": 34516.5512, "trades": 565, "taker_buy_base": 45564.7, "taker_buy_quote": 11476.36114 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.2517, "high": 0.255, "low": 0.246, "close": 0.2501, "volume": 957889.0, "close_time": 1764773999999, "quote_volume": 239429.63495, "trades": 3724, "taker_buy_base": 299245.4, "taker_buy_quote": 74908.48648 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.2501, "high": 0.2526, "low": 0.2495, "close": 0.2526, "volume": 203148.4, "close_time": 1764777599999, "quote_volume": 51083.12304, "trades": 1227, "taker_buy_base": 104380.2, "taker_buy_quote": 26246.9051 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2527, "high": 0.2542, "low": 0.2508, "close": 0.2524, "volume": 199898.1, "close_time": 1764781199999, "quote_volume": 50453.07175, "trades": 966, "taker_buy_base": 136184.0, "taker_buy_quote": 34379.82012 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.2524, "high": 0.2552, "low": 0.2523, "close": 0.2548, "volume": 502014.6, "close_time": 1764784799999, "quote_volume": 127135.99189, "trades": 1130, "taker_buy_base": 227734.5, "taker_buy_quote": 57785.79759 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.2549, "high": 0.2554, "low": 0.2513, "close": 0.2518, "volume": 266145.3, "close_time": 1764788399999, "quote_volume": 67470.63583, "trades": 778, "taker_buy_base": 99828.4, "taker_buy_quote": 25250.92956 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.252, "high": 0.2526, "low": 0.2514, "close": 0.2525, "volume": 140687.8, "close_time": 1764791999999, "quote_volume": 35465.7895, "trades": 400, "taker_buy_base": 46132.0, "taker_buy_quote": 11629.55598 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2526, "high": 0.2537, "low": 0.2514, "close": 0.2522, "volume": 126686.2, "close_time": 1764795599999, "quote_volume": 31952.73885, "trades": 483, "taker_buy_base": 72987.8, "taker_buy_quote": 18418.9957 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.2523, "high": 0.2565, "low": 0.2522, "close": 0.2558, "volume": 281122.0, "close_time": 1764799199999, "quote_volume": 71492.44761, "trades": 735, "taker_buy_base": 117135.0, "taker_buy_quote": 29788.68029 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.2558, "high": 0.257, "low": 0.2536, "close": 0.2562, "volume": 414821.2, "close_time": 1764802799999, "quote_volume": 105992.43929, "trades": 878, "taker_buy_base": 267638.0, "taker_buy_quote": 68433.46495 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.2561, "high": 0.2574, "low": 0.2547, "close": 0.255, "volume": 422916.2, "close_time": 1764806399999, "quote_volume": 108145.88819, "trades": 778, "taker_buy_base": 95441.8, "taker_buy_quote": 24475.89704 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.255, "high": 0.2555, "low": 0.2533, "close": 0.2548, "volume": 141052.4, "close_time": 1764809999999, "quote_volume": 35899.05556, "trades": 650, "taker_buy_base": 71673.5, "taker_buy_quote": 18240.62383 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.2548, "high": 0.2582, "low": 0.2547, "close": 0.2551, "volume": 284999.4, "close_time": 1764813599999, "quote_volume": 73221.13454, "trades": 765, "taker_buy_base": 165155.2, "taker_buy_quote": 42492.44447 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.2552, "high": 0.2577, "low": 0.255, "close": 0.2567, "volume": 201509.3, "close_time": 1764817199999, "quote_volume": 51746.31918, "trades": 876, "taker_buy_base": 91718.0, "taker_buy_quote": 23560.72018 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.2566, "high": 0.2568, "low": 0.2545, "close": 0.2547, "volume": 86428.2, "close_time": 1764820799999, "quote_volume": 22058.77681, "trades": 589, "taker_buy_base": 24895.4, "taker_buy_quote": 6358.3903 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2547, "high": 0.2556, "low": 0.2539, "close": 0.2555, "volume": 170393.8, "close_time": 1764824399999, "quote_volume": 43362.82406, "trades": 844, "taker_buy_base": 63648.9, "taker_buy_quote": 16208.7072 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.2555, "high": 0.2555, "low": 0.2519, "close": 0.2534, "volume": 239045.8, "close_time": 1764827999999, "quote_volume": 60591.06027, "trades": 1703, "taker_buy_base": 78494.4, "taker_buy_quote": 19894.27005 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.2533, "high": 0.2544, "low": 0.2528, "close": 0.2534, "volume": 704113.7, "close_time": 1764831599999, "quote_volume": 178304.34375, "trades": 1411, "taker_buy_base": 341273.9, "taker_buy_quote": 86406.04483 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.2535, "high": 0.2538, "low": 0.2515, "close": 0.2529, "volume": 295424.6, "close_time": 1764835199999, "quote_volume": 74594.22986, "trades": 1208, "taker_buy_base": 105722.9, "taker_buy_quote": 26693.71307 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2528, "high": 0.2555, "low": 0.2517, "close": 0.2531, "volume": 1020344.8, "close_time": 1764838799999, "quote_volume": 259357.45562, "trades": 1524, "taker_buy_base": 640687.9, "taker_buy_quote": 163031.75639 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.2532, "high": 0.2562, "low": 0.2532, "close": 0.2555, "volume": 107328.5, "close_time": 1764842399999, "quote_volume": 27385.43883, "trades": 440, "taker_buy_base": 31627.5, "taker_buy_quote": 8075.57886 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.2555, "high": 0.2559, "low": 0.2543, "close": 0.2544, "volume": 426877.8, "close_time": 1764845999999, "quote_volume": 108986.63817, "trades": 854, "taker_buy_base": 300057.3, "taker_buy_quote": 76636.79493 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.2543, "high": 0.2547, "low": 0.2529, "close": 0.2535, "volume": 705974.7, "close_time": 1764849599999, "quote_volume": 179023.07557, "trades": 2019, "taker_buy_base": 296528.3, "taker_buy_quote": 75247.65503 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2536, "high": 0.2541, "low": 0.2523, "close": 0.2535, "volume": 254102.0, "close_time": 1764853199999, "quote_volume": 64363.38455, "trades": 860, "taker_buy_base": 96670.7, "taker_buy_quote": 24485.18695 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.2535, "high": 0.2541, "low": 0.2508, "close": 0.2514, "volume": 327077.1, "close_time": 1764856799999, "quote_volume": 82416.23249, "trades": 1004, "taker_buy_base": 177896.5, "taker_buy_quote": 44818.71835 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.2513, "high": 0.2526, "low": 0.2489, "close": 0.2495, "volume": 819140.1, "close_time": 1764860399999, "quote_volume": 205484.7584, "trades": 2738, "taker_buy_base": 182424.0, "taker_buy_quote": 45806.07863 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.2493, "high": 0.255, "low": 0.2492, "close": 0.253, "volume": 929313.8, "close_time": 1764863999999, "quote_volume": 234772.36651, "trades": 2584, "taker_buy_base": 615451.5, "taker_buy_quote": 155806.7456 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.253, "high": 0.2547, "low": 0.2513, "close": 0.2526, "volume": 476752.8, "close_time": 1764867599999, "quote_volume": 120596.53799, "trades": 1187, "taker_buy_base": 216782.1, "taker_buy_quote": 54796.05712 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.2526, "high": 0.2528, "low": 0.249, "close": 0.2509, "volume": 309025.6, "close_time": 1764871199999, "quote_volume": 77589.46644, "trades": 669, "taker_buy_base": 200311.8, "taker_buy_quote": 50379.41917 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.2509, "high": 0.252, "low": 0.248, "close": 0.2486, "volume": 389595.8, "close_time": 1764874799999, "quote_volume": 97456.77268, "trades": 751, "taker_buy_base": 181805.9, "taker_buy_quote": 45468.09449 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.2486, "high": 0.2486, "low": 0.2413, "close": 0.2453, "volume": 762413.9, "close_time": 1764878399999, "quote_volume": 186406.07082, "trades": 1998, "taker_buy_base": 376300.6, "taker_buy_quote": 91929.56712 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2453, "high": 0.246, "low": 0.2438, "close": 0.245, "volume": 194095.1, "close_time": 1764881999999, "quote_volume": 47508.59298, "trades": 944, "taker_buy_base": 92103.7, "taker_buy_quote": 22548.83982 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.2449, "high": 0.2451, "low": 0.2419, "close": 0.242, "volume": 371949.6, "close_time": 1764885599999, "quote_volume": 90733.47461, "trades": 839, "taker_buy_base": 202269.3, "taker_buy_quote": 49397.41664 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.2421, "high": 0.2455, "low": 0.2421, "close": 0.2451, "volume": 187854.1, "close_time": 1764889199999, "quote_volume": 45772.29647, "trades": 611, "taker_buy_base": 105961.8, "taker_buy_quote": 25850.47293 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.2449, "high": 0.2449, "low": 0.2435, "close": 0.2442, "volume": 145106.3, "close_time": 1764892799999, "quote_volume": 35459.42583, "trades": 419, "taker_buy_base": 74451.8, "taker_buy_quote": 18194.43456 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2441, "high": 0.2454, "low": 0.2432, "close": 0.244, "volume": 114252.8, "close_time": 1764896399999, "quote_volume": 27909.45045, "trades": 403, "taker_buy_base": 67408.7, "taker_buy_quote": 16465.63515 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.2439, "high": 0.2456, "low": 0.2437, "close": 0.2441, "volume": 108209.8, "close_time": 1764899999999, "quote_volume": 26480.98649, "trades": 408, "taker_buy_base": 71132.4, "taker_buy_quote": 17411.42514 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.244, "high": 0.2445, "low": 0.2425, "close": 0.2432, "volume": 189271.0, "close_time": 1764903599999, "quote_volume": 46091.14692, "trades": 549, "taker_buy_base": 80107.8, "taker_buy_quote": 19502.09264 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.2433, "high": 0.2435, "low": 0.2414, "close": 0.2417, "volume": 80937.4, "close_time": 1764907199999, "quote_volume": 19604.22009, "trades": 378, "taker_buy_base": 15883.3, "taker_buy_quote": 3851.6558 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2417, "high": 0.2422, "low": 0.2405, "close": 0.2416, "volume": 1299760.6, "close_time": 1764910799999, "quote_volume": 313567.67764, "trades": 1564, "taker_buy_base": 799668.4, "taker_buy_quote": 192807.17365 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.2414, "high": 0.2422, "low": 0.2411, "close": 0.2416, "volume": 297054.2, "close_time": 1764914399999, "quote_volume": 71746.70108, "trades": 557, "taker_buy_base": 105860.8, "taker_buy_quote": 25581.74818 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.2416, "high": 0.2433, "low": 0.2416, "close": 0.2433, "volume": 184431.8, "close_time": 1764917999999, "quote_volume": 44690.72345, "trades": 504, "taker_buy_base": 108888.9, "taker_buy_quote": 26393.38713 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.2432, "high": 0.2454, "low": 0.2431, "close": 0.2449, "volume": 121716.2, "close_time": 1764921599999, "quote_volume": 29767.86858, "trades": 354, "taker_buy_base": 84153.9, "taker_buy_quote": 20581.37143 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2447, "high": 0.2449, "low": 0.2417, "close": 0.2425, "volume": 847150.5, "close_time": 1764925199999, "quote_volume": 206198.63387, "trades": 1964, "taker_buy_base": 158902.4, "taker_buy_quote": 38660.82918 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.2424, "high": 0.2424, "low": 0.239, "close": 0.2395, "volume": 237509.0, "close_time": 1764928799999, "quote_volume": 57034.49421, "trades": 604, "taker_buy_base": 81409.7, "taker_buy_quote": 19568.61366 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.2394, "high": 0.2417, "low": 0.2391, "close": 0.2407, "volume": 115876.9, "close_time": 1764932399999, "quote_volume": 27844.71658, "trades": 416, "taker_buy_base": 79029.2, "taker_buy_quote": 18991.74688 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.2406, "high": 0.2415, "low": 0.2388, "close": 0.2405, "volume": 246032.4, "close_time": 1764935999999, "quote_volume": 59088.35477, "trades": 485, "taker_buy_base": 108371.3, "taker_buy_quote": 26064.8176 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2404, "high": 0.2431, "low": 0.2394, "close": 0.2418, "volume": 713753.0, "close_time": 1764939599999, "quote_volume": 172403.10811, "trades": 1448, "taker_buy_base": 390100.9, "taker_buy_quote": 94238.18435 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.2418, "high": 0.243, "low": 0.2396, "close": 0.2401, "volume": 200250.8, "close_time": 1764943199999, "quote_volume": 48301.16733, "trades": 628, "taker_buy_base": 111892.1, "taker_buy_quote": 26982.01728 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.2402, "high": 0.2409, "low": 0.2378, "close": 0.2385, "volume": 288457.3, "close_time": 1764946799999, "quote_volume": 69141.60881, "trades": 830, "taker_buy_base": 184294.5, "taker_buy_quote": 44197.54723 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.2386, "high": 0.244, "low": 0.2383, "close": 0.2391, "volume": 681152.1, "close_time": 1764950399999, "quote_volume": 164639.69059, "trades": 1818, "taker_buy_base": 417723.6, "taker_buy_quote": 101024.53611 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2391, "high": 0.2392, "low": 0.2275, "close": 0.2299, "volume": 1430105.9, "close_time": 1764953999999, "quote_volume": 333363.97862, "trades": 3321, "taker_buy_base": 521712.2, "taker_buy_quote": 121338.05704 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.2297, "high": 0.2301, "low": 0.2267, "close": 0.2291, "volume": 358666.8, "close_time": 1764957599999, "quote_volume": 81941.30346, "trades": 1218, "taker_buy_base": 179055.1, "taker_buy_quote": 40899.84557 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.2289, "high": 0.2317, "low": 0.2261, "close": 0.2261, "volume": 484063.6, "close_time": 1764961199999, "quote_volume": 111002.20488, "trades": 1660, "taker_buy_base": 275887.0, "taker_buy_quote": 63253.61156 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.2261, "high": 0.2302, "low": 0.225, "close": 0.2292, "volume": 309007.0, "close_time": 1764964799999, "quote_volume": 70406.42076, "trades": 1030, "taker_buy_base": 136858.0, "taker_buy_quote": 31251.81776 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2292, "high": 0.2297, "low": 0.2274, "close": 0.2283, "volume": 163820.1, "close_time": 1764968399999, "quote_volume": 37422.83751, "trades": 553, "taker_buy_base": 81419.7, "taker_buy_quote": 18593.71051 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.2284, "high": 0.2298, "low": 0.2281, "close": 0.2286, "volume": 188890.1, "close_time": 1764971999999, "quote_volume": 43267.79958, "trades": 537, "taker_buy_base": 72997.6, "taker_buy_quote": 16724.61875 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.2285, "high": 0.2291, "low": 0.2268, "close": 0.2285, "volume": 195369.8, "close_time": 1764975599999, "quote_volume": 44477.13738, "trades": 583, "taker_buy_base": 91772.4, "taker_buy_quote": 20908.8006 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.2284, "high": 0.229, "low": 0.2268, "close": 0.2285, "volume": 242250.5, "close_time": 1764979199999, "quote_volume": 55245.81075, "trades": 434, "taker_buy_base": 107038.1, "taker_buy_quote": 24421.06119 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2284, "high": 0.229, "low": 0.2275, "close": 0.2288, "volume": 110615.6, "close_time": 1764982799999, "quote_volume": 25271.57507, "trades": 310, "taker_buy_base": 60936.7, "taker_buy_quote": 13933.16377 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.2288, "high": 0.23, "low": 0.2283, "close": 0.2287, "volume": 122254.8, "close_time": 1764986399999, "quote_volume": 27988.88155, "trades": 282, "taker_buy_base": 46568.2, "taker_buy_quote": 10657.01479 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.2288, "high": 0.2289, "low": 0.2277, "close": 0.2286, "volume": 101844.5, "close_time": 1764989999999, "quote_volume": 23235.74842, "trades": 289, "taker_buy_base": 68407.7, "taker_buy_quote": 15608.33896 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.2286, "high": 0.2311, "low": 0.2286, "close": 0.2294, "volume": 268963.1, "close_time": 1764993599999, "quote_volume": 61883.72303, "trades": 526, "taker_buy_base": 181565.2, "taker_buy_quote": 41787.06912 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2295, "high": 0.2297, "low": 0.228, "close": 0.2282, "volume": 64478.5, "close_time": 1764997199999, "quote_volume": 14736.14371, "trades": 268, "taker_buy_base": 8500.4, "taker_buy_quote": 1942.7295 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.2283, "high": 0.2285, "low": 0.2275, "close": 0.2281, "volume": 53329.2, "close_time": 1765000799999, "quote_volume": 12162.75381, "trades": 309, "taker_buy_base": 38447.0, "taker_buy_quote": 8768.1624 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.228, "high": 0.2291, "low": 0.2276, "close": 0.2283, "volume": 90532.6, "close_time": 1765004399999, "quote_volume": 20678.73168, "trades": 399, "taker_buy_base": 44777.1, "taker_buy_quote": 10232.48581 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.2285, "high": 0.2286, "low": 0.2271, "close": 0.2278, "volume": 120467.1, "close_time": 1765007999999, "quote_volume": 27445.05634, "trades": 385, "taker_buy_base": 52576.8, "taker_buy_quote": 11983.8402 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2277, "high": 0.2278, "low": 0.2261, "close": 0.2263, "volume": 82091.3, "close_time": 1765011599999, "quote_volume": 18651.4452, "trades": 291, "taker_buy_base": 38179.6, "taker_buy_quote": 8676.16932 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.2263, "high": 0.2281, "low": 0.2261, "close": 0.2276, "volume": 165154.4, "close_time": 1765015199999, "quote_volume": 37579.35444, "trades": 342, "taker_buy_base": 118240.9, "taker_buy_quote": 26901.77908 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.2274, "high": 0.2279, "low": 0.2255, "close": 0.2256, "volume": 325174.0, "close_time": 1765018799999, "quote_volume": 73691.82375, "trades": 632, "taker_buy_base": 167530.5, "taker_buy_quote": 37985.53961 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2255, "high": 0.2267, "low": 0.2254, "close": 0.2263, "volume": 89798.5, "close_time": 1765022399999, "quote_volume": 20309.23108, "trades": 306, "taker_buy_base": 47980.5, "taker_buy_quote": 10852.39282 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2264, "high": 0.2271, "low": 0.2257, "close": 0.226, "volume": 113264.6, "close_time": 1765025999999, "quote_volume": 25619.00651, "trades": 324, "taker_buy_base": 36407.6, "taker_buy_quote": 8244.89559 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.2261, "high": 0.2268, "low": 0.2252, "close": 0.2258, "volume": 114788.4, "close_time": 1765029599999, "quote_volume": 25938.0498, "trades": 448, "taker_buy_base": 67035.5, "taker_buy_quote": 15144.77051 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.2257, "high": 0.229, "low": 0.2255, "close": 0.2276, "volume": 546968.8, "close_time": 1765033199999, "quote_volume": 124269.94375, "trades": 1299, "taker_buy_base": 276111.9, "taker_buy_quote": 62713.07533 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.2276, "high": 0.2277, "low": 0.225, "close": 0.2266, "volume": 266115.7, "close_time": 1765036799999, "quote_volume": 60259.02042, "trades": 827, "taker_buy_base": 154741.5, "taker_buy_quote": 35036.27711 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2265, "high": 0.2292, "low": 0.2264, "close": 0.2284, "volume": 546245.8, "close_time": 1765040399999, "quote_volume": 124820.90073, "trades": 786, "taker_buy_base": 376148.0, "taker_buy_quote": 85944.71083 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.2283, "high": 0.2308, "low": 0.2281, "close": 0.2308, "volume": 197125.5, "close_time": 1765043999999, "quote_volume": 45310.14103, "trades": 522, "taker_buy_base": 143670.1, "taker_buy_quote": 33028.92431 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.2308, "high": 0.2315, "low": 0.2291, "close": 0.2294, "volume": 553493.8, "close_time": 1765047599999, "quote_volume": 127132.0646, "trades": 582, "taker_buy_base": 131145.8, "taker_buy_quote": 30194.51436 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.2294, "high": 0.2299, "low": 0.2269, "close": 0.2274, "volume": 682877.3, "close_time": 1765051199999, "quote_volume": 155748.08848, "trades": 775, "taker_buy_base": 441124.5, "taker_buy_quote": 100554.91197 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2275, "high": 0.2282, "low": 0.2271, "close": 0.2278, "volume": 138341.6, "close_time": 1765054799999, "quote_volume": 31488.59272, "trades": 413, "taker_buy_base": 63398.5, "taker_buy_quote": 14439.96677 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.2278, "high": 0.2303, "low": 0.2277, "close": 0.2285, "volume": 165218.0, "close_time": 1765058399999, "quote_volume": 37815.7622, "trades": 623, "taker_buy_base": 75228.1, "taker_buy_quote": 17204.78601 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.2286, "high": 0.229, "low": 0.2266, "close": 0.2269, "volume": 145571.8, "close_time": 1765061999999, "quote_volume": 33115.44962, "trades": 245, "taker_buy_base": 51368.3, "taker_buy_quote": 11706.72536 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.2269, "high": 0.2272, "low": 0.2256, "close": 0.227, "volume": 127197.8, "close_time": 1765065599999, "quote_volume": 28788.2129, "trades": 380, "taker_buy_base": 80157.0, "taker_buy_quote": 18137.35436 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.227, "high": 0.2289, "low": 0.2266, "close": 0.2287, "volume": 203077.0, "close_time": 1765069199999, "quote_volume": 46182.30244, "trades": 461, "taker_buy_base": 130504.8, "taker_buy_quote": 29684.70443 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.2286, "high": 0.2287, "low": 0.2269, "close": 0.2269, "volume": 122592.2, "close_time": 1765072799999, "quote_volume": 27947.46549, "trades": 276, "taker_buy_base": 65145.3, "taker_buy_quote": 14869.82291 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.227, "high": 0.2292, "low": 0.227, "close": 0.2292, "volume": 82757.6, "close_time": 1765076399999, "quote_volume": 18846.33641, "trades": 233, "taker_buy_base": 30976.4, "taker_buy_quote": 7056.69344 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.2292, "high": 0.2299, "low": 0.2288, "close": 0.2296, "volume": 34816.3, "close_time": 1765079999999, "quote_volume": 7985.24486, "trades": 198, "taker_buy_base": 18379.6, "taker_buy_quote": 4216.06871 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2296, "high": 0.2301, "low": 0.2279, "close": 0.2281, "volume": 134873.6, "close_time": 1765083599999, "quote_volume": 30882.22624, "trades": 380, "taker_buy_base": 61408.7, "taker_buy_quote": 14097.29193 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.2281, "high": 0.2287, "low": 0.2269, "close": 0.2276, "volume": 69612.7, "close_time": 1765087199999, "quote_volume": 15845.01226, "trades": 268, "taker_buy_base": 33430.4, "taker_buy_quote": 7609.66858 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.2276, "high": 0.2281, "low": 0.2272, "close": 0.2275, "volume": 76975.9, "close_time": 1765090799999, "quote_volume": 17517.35794, "trades": 208, "taker_buy_base": 51137.9, "taker_buy_quote": 11640.49213 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.2276, "high": 0.2277, "low": 0.2249, "close": 0.2253, "volume": 146715.9, "close_time": 1765094399999, "quote_volume": 33115.97498, "trades": 276, "taker_buy_base": 35891.1, "taker_buy_quote": 8109.04167 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2252, "high": 0.2258, "low": 0.2243, "close": 0.2244, "volume": 132567.9, "close_time": 1765097999999, "quote_volume": 29794.56637, "trades": 301, "taker_buy_base": 78894.2, "taker_buy_quote": 17731.99915 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.2244, "high": 0.2253, "low": 0.2227, "close": 0.2229, "volume": 170416.5, "close_time": 1765101599999, "quote_volume": 38107.75611, "trades": 476, "taker_buy_base": 78961.1, "taker_buy_quote": 17695.9224 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.2229, "high": 0.2239, "low": 0.2224, "close": 0.2228, "volume": 182091.5, "close_time": 1765105199999, "quote_volume": 40640.22442, "trades": 312, "taker_buy_base": 124946.9, "taker_buy_quote": 27904.31306 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.2228, "high": 0.2239, "low": 0.2225, "close": 0.2231, "volume": 70426.8, "close_time": 1765108799999, "quote_volume": 15722.64387, "trades": 327, "taker_buy_base": 49547.8, "taker_buy_quote": 11059.18104 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2233, "high": 0.2251, "low": 0.2233, "close": 0.2245, "volume": 95207.2, "close_time": 1765112399999, "quote_volume": 21325.76536, "trades": 347, "taker_buy_base": 43113.9, "taker_buy_quote": 9662.453 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.2246, "high": 0.2246, "low": 0.221, "close": 0.2213, "volume": 309366.6, "close_time": 1765115999999, "quote_volume": 68900.42615, "trades": 599, "taker_buy_base": 88382.3, "taker_buy_quote": 19690.13151 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.2213, "high": 0.2214, "low": 0.2143, "close": 0.2151, "volume": 1541668.2, "close_time": 1765119599999, "quote_volume": 333120.86925, "trades": 2981, "taker_buy_base": 721289.3, "taker_buy_quote": 155689.18266 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.215, "high": 0.2227, "low": 0.2145, "close": 0.2219, "volume": 711394.6, "close_time": 1765123199999, "quote_volume": 156315.27519, "trades": 1574, "taker_buy_base": 485236.1, "taker_buy_quote": 106660.30839 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2217, "high": 0.2217, "low": 0.2193, "close": 0.2212, "volume": 269181.1, "close_time": 1765126799999, "quote_volume": 59297.89415, "trades": 585, "taker_buy_base": 148690.1, "taker_buy_quote": 32736.4263 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.2213, "high": 0.2269, "low": 0.2199, "close": 0.2255, "volume": 588555.1, "close_time": 1765130399999, "quote_volume": 131976.38635, "trades": 1417, "taker_buy_base": 285465.1, "taker_buy_quote": 63987.88223 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.2256, "high": 0.2287, "low": 0.2256, "close": 0.2279, "volume": 977099.9, "close_time": 1765133999999, "quote_volume": 221890.59318, "trades": 2740, "taker_buy_base": 286570.8, "taker_buy_quote": 65149.06129 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.2281, "high": 0.2282, "low": 0.2257, "close": 0.2268, "volume": 274316.5, "close_time": 1765137599999, "quote_volume": 62189.99701, "trades": 703, "taker_buy_base": 94345.5, "taker_buy_quote": 21384.14264 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.227, "high": 0.2284, "low": 0.227, "close": 0.2284, "volume": 150741.8, "close_time": 1765141199999, "quote_volume": 34345.97602, "trades": 512, "taker_buy_base": 85926.8, "taker_buy_quote": 19579.52095 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.2284, "high": 0.2284, "low": 0.2218, "close": 0.2233, "volume": 358746.5, "close_time": 1765144799999, "quote_volume": 81305.96805, "trades": 796, "taker_buy_base": 161763.3, "taker_buy_quote": 36717.08838 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.2232, "high": 0.2232, "low": 0.2167, "close": 0.2195, "volume": 917323.0, "close_time": 1765148399999, "quote_volume": 201115.88188, "trades": 1677, "taker_buy_base": 484445.8, "taker_buy_quote": 106276.17225 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.2194, "high": 0.2205, "low": 0.2183, "close": 0.2203, "volume": 181791.1, "close_time": 1765151999999, "quote_volume": 39842.49073, "trades": 499, "taker_buy_base": 78591.5, "taker_buy_quote": 17234.57841 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2202, "high": 0.2214, "low": 0.2193, "close": 0.2193, "volume": 127818.3, "close_time": 1765155599999, "quote_volume": 28124.11342, "trades": 362, "taker_buy_base": 58122.4, "taker_buy_quote": 12800.77878 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.2192, "high": 0.2249, "low": 0.2192, "close": 0.2219, "volume": 200910.6, "close_time": 1765159199999, "quote_volume": 44719.15812, "trades": 667, "taker_buy_base": 82096.7, "taker_buy_quote": 18250.40694 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.2217, "high": 0.223, "low": 0.2211, "close": 0.2228, "volume": 68628.1, "close_time": 1765162799999, "quote_volume": 15217.40821, "trades": 255, "taker_buy_base": 34066.3, "taker_buy_quote": 7552.92636 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.223, "high": 0.225, "low": 0.2226, "close": 0.2239, "volume": 250227.4, "close_time": 1765166399999, "quote_volume": 56112.18419, "trades": 421, "taker_buy_base": 134405.1, "taker_buy_quote": 30163.33463 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.224, "high": 0.2267, "low": 0.224, "close": 0.2251, "volume": 137099.0, "close_time": 1765169999999, "quote_volume": 30889.29511, "trades": 424, "taker_buy_base": 47281.4, "taker_buy_quote": 10656.52605 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.225, "high": 0.2258, "low": 0.2244, "close": 0.225, "volume": 335605.9, "close_time": 1765173599999, "quote_volume": 75443.6944, "trades": 376, "taker_buy_base": 146631.8, "taker_buy_quote": 32950.95754 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.225, "high": 0.2271, "low": 0.2247, "close": 0.2264, "volume": 293827.6, "close_time": 1765177199999, "quote_volume": 66504.45247, "trades": 372, "taker_buy_base": 75060.8, "taker_buy_quote": 16949.79097 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.2263, "high": 0.2268, "low": 0.2252, "close": 0.2257, "volume": 487911.4, "close_time": 1765180799999, "quote_volume": 110210.96894, "trades": 565, "taker_buy_base": 128205.0, "taker_buy_quote": 28980.14232 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2258, "high": 0.2265, "low": 0.2246, "close": 0.2252, "volume": 477687.5, "close_time": 1765184399999, "quote_volume": 107604.74767, "trades": 689, "taker_buy_base": 124961.2, "taker_buy_quote": 28187.03031 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.2252, "high": 0.2292, "low": 0.2252, "close": 0.2287, "volume": 1086977.0, "close_time": 1765187999999, "quote_volume": 247964.13076, "trades": 1666, "taker_buy_base": 839751.6, "taker_buy_quote": 191644.22862 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.2287, "high": 0.23, "low": 0.2281, "close": 0.2298, "volume": 883231.8, "close_time": 1765191599999, "quote_volume": 202442.85165, "trades": 1520, "taker_buy_base": 675833.7, "taker_buy_quote": 154948.64441 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.2298, "high": 0.2299, "low": 0.2274, "close": 0.228, "volume": 170958.5, "close_time": 1765195199999, "quote_volume": 39118.83721, "trades": 326, "taker_buy_base": 96412.7, "taker_buy_quote": 22064.58882 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2281, "high": 0.2295, "low": 0.2275, "close": 0.2291, "volume": 132404.2, "close_time": 1765198799999, "quote_volume": 30246.48044, "trades": 356, "taker_buy_base": 84403.5, "taker_buy_quote": 19289.85556 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.2292, "high": 0.2309, "low": 0.2285, "close": 0.2303, "volume": 334715.9, "close_time": 1765202399999, "quote_volume": 76919.15574, "trades": 764, "taker_buy_base": 177981.9, "taker_buy_quote": 40891.78872 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.2303, "high": 0.233, "low": 0.2285, "close": 0.2296, "volume": 717602.1, "close_time": 1765205999999, "quote_volume": 165359.15871, "trades": 2042, "taker_buy_base": 382226.1, "taker_buy_quote": 88070.43767 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.2298, "high": 0.2309, "low": 0.2258, "close": 0.2279, "volume": 376012.1, "close_time": 1765209599999, "quote_volume": 85619.42031, "trades": 1264, "taker_buy_base": 187879.1, "taker_buy_quote": 42856.01489 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2277, "high": 0.2308, "low": 0.2258, "close": 0.2281, "volume": 300985.5, "close_time": 1765213199999, "quote_volume": 68841.68845, "trades": 1082, "taker_buy_base": 200744.9, "taker_buy_quote": 45936.25477 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.2282, "high": 0.2301, "low": 0.2269, "close": 0.2294, "volume": 221734.6, "close_time": 1765216799999, "quote_volume": 50648.11817, "trades": 683, "taker_buy_base": 141482.2, "taker_buy_quote": 32324.66116 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.2295, "high": 0.2303, "low": 0.225, "close": 0.2263, "volume": 362940.7, "close_time": 1765220399999, "quote_volume": 82935.10138, "trades": 979, "taker_buy_base": 67133.1, "taker_buy_quote": 15352.49893 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.2264, "high": 0.228, "low": 0.2257, "close": 0.2271, "volume": 149569.9, "close_time": 1765223999999, "quote_volume": 33916.06456, "trades": 472, "taker_buy_base": 73366.0, "taker_buy_quote": 16663.07083 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2271, "high": 0.2288, "low": 0.2266, "close": 0.228, "volume": 156461.8, "close_time": 1765227599999, "quote_volume": 35618.79108, "trades": 663, "taker_buy_base": 94134.4, "taker_buy_quote": 21431.14736 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.228, "high": 0.2293, "low": 0.2273, "close": 0.2287, "volume": 294354.0, "close_time": 1765231199999, "quote_volume": 67215.86202, "trades": 657, "taker_buy_base": 199669.8, "taker_buy_quote": 45595.1122 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.2287, "high": 0.229, "low": 0.2269, "close": 0.2272, "volume": 126654.7, "close_time": 1765234799999, "quote_volume": 28883.71452, "trades": 296, "taker_buy_base": 86579.9, "taker_buy_quote": 19752.47966 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.2273, "high": 0.2275, "low": 0.2257, "close": 0.2272, "volume": 105279.5, "close_time": 1765238399999, "quote_volume": 23880.37711, "trades": 215, "taker_buy_base": 42911.0, "taker_buy_quote": 9737.20606 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2272, "high": 0.2278, "low": 0.2254, "close": 0.2257, "volume": 151634.3, "close_time": 1765241999999, "quote_volume": 34416.50743, "trades": 310, "taker_buy_base": 89784.7, "taker_buy_quote": 20391.09075 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.2256, "high": 0.2262, "low": 0.2234, "close": 0.224, "volume": 427878.0, "close_time": 1765245599999, "quote_volume": 96205.609, "trades": 1041, "taker_buy_base": 331337.4, "taker_buy_quote": 74518.37038 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.2241, "high": 0.2255, "low": 0.224, "close": 0.224, "volume": 68310.6, "close_time": 1765249199999, "quote_volume": 15350.04751, "trades": 254, "taker_buy_base": 28949.8, "taker_buy_quote": 6507.68481 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.2239, "high": 0.2259, "low": 0.2229, "close": 0.2256, "volume": 274531.9, "close_time": 1765252799999, "quote_volume": 61600.49143, "trades": 612, "taker_buy_base": 178159.9, "taker_buy_quote": 39991.39997 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2256, "high": 0.2258, "low": 0.2218, "close": 0.2219, "volume": 226802.0, "close_time": 1765256399999, "quote_volume": 50683.35779, "trades": 486, "taker_buy_base": 95149.3, "taker_buy_quote": 21289.42975 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.2219, "high": 0.2225, "low": 0.2206, "close": 0.2211, "volume": 131028.1, "close_time": 1765259999999, "quote_volume": 29032.80712, "trades": 367, "taker_buy_base": 62113.7, "taker_buy_quote": 13760.84448 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.221, "high": 0.2218, "low": 0.2201, "close": 0.2213, "volume": 244808.6, "close_time": 1765263599999, "quote_volume": 54149.03771, "trades": 404, "taker_buy_base": 201975.6, "taker_buy_quote": 44680.93584 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.2214, "high": 0.2226, "low": 0.221, "close": 0.2225, "volume": 168807.5, "close_time": 1765267199999, "quote_volume": 37459.7437, "trades": 330, "taker_buy_base": 116537.9, "taker_buy_quote": 25870.22228 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2224, "high": 0.2226, "low": 0.2206, "close": 0.2214, "volume": 230721.3, "close_time": 1765270799999, "quote_volume": 51089.51949, "trades": 486, "taker_buy_base": 113036.3, "taker_buy_quote": 25023.83714 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.2214, "high": 0.2215, "low": 0.2194, "close": 0.2196, "volume": 405918.4, "close_time": 1765274399999, "quote_volume": 89424.2634, "trades": 562, "taker_buy_base": 205642.5, "taker_buy_quote": 45235.42411 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.2196, "high": 0.2207, "low": 0.2184, "close": 0.2201, "volume": 345945.3, "close_time": 1765277999999, "quote_volume": 75983.28213, "trades": 725, "taker_buy_base": 187067.0, "taker_buy_quote": 41143.50932 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.2202, "high": 0.2222, "low": 0.22, "close": 0.2222, "volume": 72856.0, "close_time": 1765281599999, "quote_volume": 16104.50762, "trades": 265, "taker_buy_base": 43546.1, "taker_buy_quote": 9631.98868 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2221, "high": 0.2252, "low": 0.2218, "close": 0.2246, "volume": 256901.2, "close_time": 1765285199999, "quote_volume": 57454.76252, "trades": 643, "taker_buy_base": 119226.9, "taker_buy_quote": 26664.30683 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.2247, "high": 0.2258, "low": 0.2228, "close": 0.2237, "volume": 332961.7, "close_time": 1765288799999, "quote_volume": 74725.31096, "trades": 860, "taker_buy_base": 172106.5, "taker_buy_quote": 38638.25141 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.2237, "high": 0.2249, "low": 0.2221, "close": 0.2246, "volume": 345801.5, "close_time": 1765292399999, "quote_volume": 77327.12163, "trades": 1060, "taker_buy_base": 169956.8, "taker_buy_quote": 38024.48101 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.2247, "high": 0.2342, "low": 0.2244, "close": 0.234, "volume": 1141966.1, "close_time": 1765295999999, "quote_volume": 262160.12236, "trades": 2781, "taker_buy_base": 628841.0, "taker_buy_quote": 144216.50494 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2341, "high": 0.2451, "low": 0.2341, "close": 0.2444, "volume": 1565682.4, "close_time": 1765299599999, "quote_volume": 374348.38145, "trades": 3629, "taker_buy_base": 883027.9, "taker_buy_quote": 210996.53414 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.2446, "high": 0.2498, "low": 0.2427, "close": 0.2441, "volume": 3850774.9, "close_time": 1765303199999, "quote_volume": 945222.95369, "trades": 5968, "taker_buy_base": 2327974.2, "taker_buy_quote": 571191.17902 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.2443, "high": 0.2447, "low": 0.2382, "close": 0.2395, "volume": 1068240.6, "close_time": 1765306799999, "quote_volume": 257557.59366, "trades": 2882, "taker_buy_base": 385116.1, "taker_buy_quote": 92944.44027 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.2396, "high": 0.2398, "low": 0.2372, "close": 0.2378, "volume": 292638.8, "close_time": 1765310399999, "quote_volume": 69762.48104, "trades": 813, "taker_buy_base": 136287.0, "taker_buy_quote": 32502.62213 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2377, "high": 0.2381, "low": 0.2338, "close": 0.2349, "volume": 344496.9, "close_time": 1765313999999, "quote_volume": 81113.50542, "trades": 1176, "taker_buy_base": 97628.5, "taker_buy_quote": 22984.39102 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.235, "high": 0.2355, "low": 0.2295, "close": 0.2316, "volume": 378830.1, "close_time": 1765317599999, "quote_volume": 87917.94442, "trades": 1195, "taker_buy_base": 201083.7, "taker_buy_quote": 46666.92405 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.2317, "high": 0.2347, "low": 0.2312, "close": 0.2342, "volume": 645349.2, "close_time": 1765321199999, "quote_volume": 150595.46847, "trades": 1531, "taker_buy_base": 396203.3, "taker_buy_quote": 92517.91248 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.2341, "high": 0.2347, "low": 0.2323, "close": 0.2332, "volume": 432862.0, "close_time": 1765324799999, "quote_volume": 101125.25441, "trades": 1011, "taker_buy_base": 209085.5, "taker_buy_quote": 48834.62736 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2332, "high": 0.2339, "low": 0.2317, "close": 0.2318, "volume": 366434.0, "close_time": 1765328399999, "quote_volume": 85275.08998, "trades": 960, "taker_buy_base": 170803.5, "taker_buy_quote": 39788.54048 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.232, "high": 0.2329, "low": 0.2301, "close": 0.2303, "volume": 628392.4, "close_time": 1765331999999, "quote_volume": 145484.34625, "trades": 1258, "taker_buy_base": 222958.8, "taker_buy_quote": 51574.2996 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.2302, "high": 0.231, "low": 0.2292, "close": 0.2302, "volume": 317418.7, "close_time": 1765335599999, "quote_volume": 72994.97943, "trades": 1464, "taker_buy_base": 148997.6, "taker_buy_quote": 34279.74874 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.2301, "high": 0.2307, "low": 0.2294, "close": 0.23, "volume": 404346.2, "close_time": 1765339199999, "quote_volume": 93012.75051, "trades": 1295, "taker_buy_base": 209546.6, "taker_buy_quote": 48207.70468 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.23, "high": 0.2328, "low": 0.2298, "close": 0.2319, "volume": 1007688.0, "close_time": 1765342799999, "quote_volume": 233219.56734, "trades": 2056, "taker_buy_base": 521553.7, "taker_buy_quote": 120717.56923 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.2319, "high": 0.2333, "low": 0.2319, "close": 0.2322, "volume": 385788.1, "close_time": 1765346399999, "quote_volume": 89763.95441, "trades": 1257, "taker_buy_base": 241391.8, "taker_buy_quote": 56171.37423 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.2322, "high": 0.2334, "low": 0.2314, "close": 0.2331, "volume": 393041.7, "close_time": 1765349999999, "quote_volume": 91303.56242, "trades": 740, "taker_buy_base": 124173.9, "taker_buy_quote": 28852.67297 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.2331, "high": 0.2331, "low": 0.2305, "close": 0.2313, "volume": 267833.6, "close_time": 1765353599999, "quote_volume": 61991.78158, "trades": 1011, "taker_buy_base": 128198.5, "taker_buy_quote": 29659.35818 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2313, "high": 0.2327, "low": 0.2307, "close": 0.2307, "volume": 421578.2, "close_time": 1765357199999, "quote_volume": 97631.27125, "trades": 1268, "taker_buy_base": 117259.1, "taker_buy_quote": 27173.91825 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.2306, "high": 0.2325, "low": 0.2296, "close": 0.2324, "volume": 224396.2, "close_time": 1765360799999, "quote_volume": 51809.05408, "trades": 742, "taker_buy_base": 119729.7, "taker_buy_quote": 27681.82369 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.2322, "high": 0.2348, "low": 0.2295, "close": 0.2304, "volume": 849343.8, "close_time": 1765364399999, "quote_volume": 196788.21425, "trades": 1302, "taker_buy_base": 178393.2, "taker_buy_quote": 41398.698 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.2303, "high": 0.2306, "low": 0.2286, "close": 0.2297, "volume": 297671.2, "close_time": 1765367999999, "quote_volume": 68376.57504, "trades": 597, "taker_buy_base": 126464.4, "taker_buy_quote": 29070.05747 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2296, "high": 0.2302, "low": 0.2281, "close": 0.2301, "volume": 716597.6, "close_time": 1765371599999, "quote_volume": 164037.33619, "trades": 904, "taker_buy_base": 148290.4, "taker_buy_quote": 33977.6223 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.23, "high": 0.2316, "low": 0.2298, "close": 0.231, "volume": 358631.3, "close_time": 1765375199999, "quote_volume": 82766.7323, "trades": 718, "taker_buy_base": 211213.4, "taker_buy_quote": 48754.54049 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.2311, "high": 0.2316, "low": 0.2289, "close": 0.2301, "volume": 198638.5, "close_time": 1765378799999, "quote_volume": 45742.4565, "trades": 669, "taker_buy_base": 87324.5, "taker_buy_quote": 20121.19902 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.23, "high": 0.2311, "low": 0.2269, "close": 0.2273, "volume": 1154205.7, "close_time": 1765382399999, "quote_volume": 264560.47306, "trades": 2153, "taker_buy_base": 422214.8, "taker_buy_quote": 97050.91926 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2272, "high": 0.229, "low": 0.2264, "close": 0.2275, "volume": 1294334.3, "close_time": 1765385999999, "quote_volume": 294671.02775, "trades": 3606, "taker_buy_base": 295203.8, "taker_buy_quote": 67216.41654 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.2275, "high": 0.2311, "low": 0.2272, "close": 0.2289, "volume": 1712161.4, "close_time": 1765389599999, "quote_volume": 392457.99888, "trades": 6148, "taker_buy_base": 322010.0, "taker_buy_quote": 73966.57063 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.2289, "high": 0.2345, "low": 0.2284, "close": 0.2311, "volume": 2252589.5, "close_time": 1765393199999, "quote_volume": 519575.67342, "trades": 7766, "taker_buy_base": 539792.3, "taker_buy_quote": 124873.55908 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.2311, "high": 0.2364, "low": 0.2287, "close": 0.2349, "volume": 2674474.9, "close_time": 1765396799999, "quote_volume": 623644.63028, "trades": 7514, "taker_buy_base": 1116530.4, "taker_buy_quote": 260660.41804 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2351, "high": 0.2408, "low": 0.2313, "close": 0.232, "volume": 1244737.0, "close_time": 1765400399999, "quote_volume": 294036.749, "trades": 3324, "taker_buy_base": 607813.6, "taker_buy_quote": 143647.82772 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.2319, "high": 0.233, "low": 0.2286, "close": 0.2292, "volume": 547072.5, "close_time": 1765403999999, "quote_volume": 126459.69127, "trades": 1521, "taker_buy_base": 337891.5, "taker_buy_quote": 78156.18099 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.229, "high": 0.2305, "low": 0.2255, "close": 0.2298, "volume": 302749.0, "close_time": 1765407599999, "quote_volume": 69091.88193, "trades": 661, "taker_buy_base": 139958.6, "taker_buy_quote": 31966.91957 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.2299, "high": 0.2301, "low": 0.2264, "close": 0.2265, "volume": 97167.4, "close_time": 1765411199999, "quote_volume": 22154.46497, "trades": 382, "taker_buy_base": 35820.4, "taker_buy_quote": 8161.78855 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2265, "high": 0.2267, "low": 0.2202, "close": 0.2209, "volume": 827992.9, "close_time": 1765414799999, "quote_volume": 184660.95508, "trades": 1605, "taker_buy_base": 406138.9, "taker_buy_quote": 90584.49277 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.2208, "high": 0.2215, "low": 0.219, "close": 0.219, "volume": 488648.1, "close_time": 1765418399999, "quote_volume": 107482.22477, "trades": 875, "taker_buy_base": 285730.3, "taker_buy_quote": 62866.61976 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.219, "high": 0.2192, "low": 0.2167, "close": 0.2174, "volume": 266463.8, "close_time": 1765421999999, "quote_volume": 58082.58471, "trades": 650, "taker_buy_base": 104580.0, "taker_buy_quote": 22789.06885 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.2173, "high": 0.2173, "low": 0.2148, "close": 0.2155, "volume": 350439.3, "close_time": 1765425599999, "quote_volume": 75567.33981, "trades": 841, "taker_buy_base": 161330.0, "taker_buy_quote": 34790.88395 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2154, "high": 0.2175, "low": 0.2139, "close": 0.2169, "volume": 499029.9, "close_time": 1765429199999, "quote_volume": 107452.35145, "trades": 1070, "taker_buy_base": 290110.3, "taker_buy_quote": 62502.10725 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.2168, "high": 0.2177, "low": 0.2161, "close": 0.2172, "volume": 195301.8, "close_time": 1765432799999, "quote_volume": 42359.09066, "trades": 382, "taker_buy_base": 143070.3, "taker_buy_quote": 31021.24628 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.2171, "high": 0.2176, "low": 0.2159, "close": 0.2165, "volume": 203473.6, "close_time": 1765436399999, "quote_volume": 44082.32162, "trades": 382, "taker_buy_base": 74503.9, "taker_buy_quote": 16145.53894 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.2165, "high": 0.2173, "low": 0.2162, "close": 0.2168, "volume": 178449.1, "close_time": 1765439999999, "quote_volume": 38700.06015, "trades": 383, "taker_buy_base": 118110.6, "taker_buy_quote": 25616.29489 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2168, "high": 0.2175, "low": 0.2145, "close": 0.2152, "volume": 525502.2, "close_time": 1765443599999, "quote_volume": 113403.04198, "trades": 967, "taker_buy_base": 196290.2, "taker_buy_quote": 42350.1521 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.2151, "high": 0.216, "low": 0.2123, "close": 0.2131, "volume": 878440.1, "close_time": 1765447199999, "quote_volume": 188082.10684, "trades": 1146, "taker_buy_base": 372468.7, "taker_buy_quote": 79733.09004 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.213, "high": 0.2145, "low": 0.2129, "close": 0.214, "volume": 170865.3, "close_time": 1765450799999, "quote_volume": 36498.77901, "trades": 322, "taker_buy_base": 87947.5, "taker_buy_quote": 18781.71124 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.2139, "high": 0.2152, "low": 0.2136, "close": 0.2138, "volume": 494707.8, "close_time": 1765454399999, "quote_volume": 105952.64416, "trades": 749, "taker_buy_base": 186353.6, "taker_buy_quote": 39904.08591 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2137, "high": 0.2147, "low": 0.2129, "close": 0.2137, "volume": 228966.6, "close_time": 1765457999999, "quote_volume": 48906.49411, "trades": 418, "taker_buy_base": 99911.4, "taker_buy_quote": 21346.88705 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.2137, "high": 0.2149, "low": 0.213, "close": 0.2146, "volume": 329256.1, "close_time": 1765461599999, "quote_volume": 70452.4372, "trades": 523, "taker_buy_base": 185344.8, "taker_buy_quote": 39657.22034 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2145, "high": 0.2147, "low": 0.2113, "close": 0.2125, "volume": 800605.6, "close_time": 1765465199999, "quote_volume": 170416.75039, "trades": 1502, "taker_buy_base": 283449.7, "taker_buy_quote": 60342.4123 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.2124, "high": 0.2148, "low": 0.2106, "close": 0.2112, "volume": 753882.3, "close_time": 1765468799999, "quote_volume": 160170.72523, "trades": 1419, "taker_buy_base": 287580.1, "taker_buy_quote": 61117.3286 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2111, "high": 0.2126, "low": 0.2092, "close": 0.2112, "volume": 563606.2, "close_time": 1765472399999, "quote_volume": 118684.28543, "trades": 1451, "taker_buy_base": 278921.3, "taker_buy_quote": 58767.22876 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.2112, "high": 0.2141, "low": 0.2111, "close": 0.213, "volume": 284872.2, "close_time": 1765475999999, "quote_volume": 60614.24277, "trades": 781, "taker_buy_base": 188553.4, "taker_buy_quote": 40092.95682 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.2129, "high": 0.2177, "low": 0.2129, "close": 0.2153, "volume": 545720.1, "close_time": 1765479599999, "quote_volume": 117436.88748, "trades": 1396, "taker_buy_base": 301898.2, "taker_buy_quote": 64895.93842 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.2153, "high": 0.2176, "low": 0.2148, "close": 0.2157, "volume": 477200.8, "close_time": 1765483199999, "quote_volume": 103204.40742, "trades": 1035, "taker_buy_base": 227621.4, "taker_buy_quote": 49223.93755 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2156, "high": 0.2193, "low": 0.2154, "close": 0.2188, "volume": 403600.4, "close_time": 1765486799999, "quote_volume": 87637.18447, "trades": 1100, "taker_buy_base": 254523.8, "taker_buy_quote": 55296.84842 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.2189, "high": 0.2215, "low": 0.2183, "close": 0.2195, "volume": 821870.0, "close_time": 1765490399999, "quote_volume": 180463.61955, "trades": 1471, "taker_buy_base": 413201.2, "taker_buy_quote": 90723.97982 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.2196, "high": 0.222, "low": 0.2175, "close": 0.2182, "volume": 1060399.2, "close_time": 1765493999999, "quote_volume": 233548.73437, "trades": 1183, "taker_buy_base": 522734.7, "taker_buy_quote": 114964.17257 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.218, "high": 0.2185, "low": 0.2161, "close": 0.2165, "volume": 194860.5, "close_time": 1765497599999, "quote_volume": 42273.89166, "trades": 456, "taker_buy_base": 116380.4, "taker_buy_quote": 25251.63078 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2166, "high": 0.2179, "low": 0.2123, "close": 0.2124, "volume": 778231.9, "close_time": 1765501199999, "quote_volume": 166967.13404, "trades": 830, "taker_buy_base": 373931.0, "taker_buy_quote": 80306.09551 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.2126, "high": 0.2157, "low": 0.2126, "close": 0.2147, "volume": 318148.8, "close_time": 1765504799999, "quote_volume": 68110.02152, "trades": 728, "taker_buy_base": 213660.0, "taker_buy_quote": 45715.5951 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.2146, "high": 0.2171, "low": 0.2144, "close": 0.2153, "volume": 226898.4, "close_time": 1765508399999, "quote_volume": 48946.39292, "trades": 702, "taker_buy_base": 140611.2, "taker_buy_quote": 30325.56948 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.2153, "high": 0.2162, "low": 0.2139, "close": 0.2143, "volume": 134359.7, "close_time": 1765511999999, "quote_volume": 28891.16356, "trades": 397, "taker_buy_base": 71898.7, "taker_buy_quote": 15475.5045 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2142, "high": 0.2143, "low": 0.2132, "close": 0.2132, "volume": 194992.9, "close_time": 1765515599999, "quote_volume": 41651.56806, "trades": 323, "taker_buy_base": 73568.0, "taker_buy_quote": 15715.93968 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.2133, "high": 0.2157, "low": 0.2125, "close": 0.2156, "volume": 130051.9, "close_time": 1765519199999, "quote_volume": 27844.38262, "trades": 386, "taker_buy_base": 64251.5, "taker_buy_quote": 13774.34118 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.2157, "high": 0.2171, "low": 0.2148, "close": 0.2151, "volume": 277790.5, "close_time": 1765522799999, "quote_volume": 60005.09788, "trades": 454, "taker_buy_base": 97746.3, "taker_buy_quote": 21126.65894 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.2152, "high": 0.2157, "low": 0.214, "close": 0.2142, "volume": 418406.8, "close_time": 1765526399999, "quote_volume": 89815.85135, "trades": 700, "taker_buy_base": 206604.9, "taker_buy_quote": 44366.67281 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2142, "high": 0.2143, "low": 0.2111, "close": 0.212, "volume": 421535.1, "close_time": 1765529999999, "quote_volume": 89680.11261, "trades": 777, "taker_buy_base": 180338.5, "taker_buy_quote": 38366.05519 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.2121, "high": 0.2138, "low": 0.2112, "close": 0.2135, "volume": 340945.6, "close_time": 1765533599999, "quote_volume": 72317.6645, "trades": 702, "taker_buy_base": 175146.3, "taker_buy_quote": 37184.4542 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.2134, "high": 0.2142, "low": 0.2129, "close": 0.2134, "volume": 365830.3, "close_time": 1765537199999, "quote_volume": 78205.37349, "trades": 780, "taker_buy_base": 171063.0, "taker_buy_quote": 36559.64405 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.2134, "high": 0.2138, "low": 0.2123, "close": 0.2137, "volume": 283410.2, "close_time": 1765540799999, "quote_volume": 60420.88682, "trades": 535, "taker_buy_base": 78295.1, "taker_buy_quote": 16701.49575 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2137, "high": 0.2148, "low": 0.2128, "close": 0.2145, "volume": 344144.0, "close_time": 1765544399999, "quote_volume": 73535.97631, "trades": 774, "taker_buy_base": 177317.4, "taker_buy_quote": 37889.18962 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2143, "high": 0.2151, "low": 0.214, "close": 0.2146, "volume": 280179.5, "close_time": 1765547999999, "quote_volume": 60128.61351, "trades": 632, "taker_buy_base": 148433.4, "taker_buy_quote": 31855.8958 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2147, "high": 0.215, "low": 0.2121, "close": 0.2128, "volume": 584639.3, "close_time": 1765551599999, "quote_volume": 124960.98033, "trades": 1414, "taker_buy_base": 254011.2, "taker_buy_quote": 54315.52494 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.2127, "high": 0.2127, "low": 0.2018, "close": 0.203, "volume": 2441289.6, "close_time": 1765555199999, "quote_volume": 505581.79682, "trades": 4183, "taker_buy_base": 954224.6, "taker_buy_quote": 197452.00631 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2029, "high": 0.2036, "low": 0.1982, "close": 0.1991, "volume": 1803305.6, "close_time": 1765558799999, "quote_volume": 362282.93221, "trades": 3201, "taker_buy_base": 738199.4, "taker_buy_quote": 148518.43114 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1992, "high": 0.2021, "low": 0.1992, "close": 0.2015, "volume": 655797.5, "close_time": 1765562399999, "quote_volume": 131759.58456, "trades": 1127, "taker_buy_base": 193132.6, "taker_buy_quote": 38780.64545 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.2016, "high": 0.2038, "low": 0.2015, "close": 0.2016, "volume": 279223.0, "close_time": 1765565999999, "quote_volume": 56612.84246, "trades": 774, "taker_buy_base": 132937.4, "taker_buy_quote": 26928.75406 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.2016, "high": 0.2016, "low": 0.1995, "close": 0.2004, "volume": 252147.7, "close_time": 1765569599999, "quote_volume": 50463.4191, "trades": 596, "taker_buy_base": 129998.1, "taker_buy_quote": 26031.27454 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2004, "high": 0.2019, "low": 0.2001, "close": 0.2016, "volume": 161683.4, "close_time": 1765573199999, "quote_volume": 32528.9349, "trades": 410, "taker_buy_base": 81927.1, "taker_buy_quote": 16482.41054 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.2016, "high": 0.2026, "low": 0.2004, "close": 0.2004, "volume": 126946.2, "close_time": 1765576799999, "quote_volume": 25595.06825, "trades": 333, "taker_buy_base": 82046.7, "taker_buy_quote": 16546.48961 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.2004, "high": 0.2018, "low": 0.2, "close": 0.2011, "volume": 688966.7, "close_time": 1765580399999, "quote_volume": 138347.77042, "trades": 780, "taker_buy_base": 220984.5, "taker_buy_quote": 44389.80049 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.2012, "high": 0.2013, "low": 0.2004, "close": 0.201, "volume": 186103.2, "close_time": 1765583999999, "quote_volume": 37372.38979, "trades": 331, "taker_buy_base": 97670.3, "taker_buy_quote": 19619.53627 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.201, "high": 0.2019, "low": 0.2009, "close": 0.2018, "volume": 485008.8, "close_time": 1765587599999, "quote_volume": 97706.10668, "trades": 570, "taker_buy_base": 312996.3, "taker_buy_quote": 63069.176 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.2018, "high": 0.203, "low": 0.2018, "close": 0.2026, "volume": 190906.9, "close_time": 1765591199999, "quote_volume": 38654.30475, "trades": 348, "taker_buy_base": 69306.5, "taker_buy_quote": 14028.26305 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.2025, "high": 0.204, "low": 0.2025, "close": 0.2033, "volume": 200683.9, "close_time": 1765594799999, "quote_volume": 40810.0099, "trades": 348, "taker_buy_base": 110242.1, "taker_buy_quote": 22403.05839 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.2033, "high": 0.2048, "low": 0.2029, "close": 0.204, "volume": 218298.3, "close_time": 1765598399999, "quote_volume": 44558.00096, "trades": 372, "taker_buy_base": 88459.7, "taker_buy_quote": 18047.95511 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.204, "high": 0.2056, "low": 0.2039, "close": 0.2049, "volume": 304024.3, "close_time": 1765601999999, "quote_volume": 62338.84214, "trades": 432, "taker_buy_base": 159650.9, "taker_buy_quote": 32740.47372 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.2049, "high": 0.2055, "low": 0.2033, "close": 0.2035, "volume": 245035.9, "close_time": 1765605599999, "quote_volume": 50042.89878, "trades": 340, "taker_buy_base": 98939.1, "taker_buy_quote": 20228.53053 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.2036, "high": 0.2044, "low": 0.203, "close": 0.2043, "volume": 104356.0, "close_time": 1765609199999, "quote_volume": 21257.11134, "trades": 227, "taker_buy_base": 54830.7, "taker_buy_quote": 11168.24753 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.2043, "high": 0.2053, "low": 0.2043, "close": 0.2049, "volume": 117844.0, "close_time": 1765612799999, "quote_volume": 24156.12531, "trades": 167, "taker_buy_base": 57145.7, "taker_buy_quote": 11708.97504 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.205, "high": 0.2065, "low": 0.205, "close": 0.2051, "volume": 82026.6, "close_time": 1765616399999, "quote_volume": 16861.09711, "trades": 157, "taker_buy_base": 49817.8, "taker_buy_quote": 10239.48162 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2052, "high": 0.2052, "low": 0.2039, "close": 0.204, "volume": 238670.8, "close_time": 1765619999999, "quote_volume": 48750.77195, "trades": 265, "taker_buy_base": 99135.1, "taker_buy_quote": 20254.1934 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.2039, "high": 0.2052, "low": 0.2037, "close": 0.2046, "volume": 113066.8, "close_time": 1765623599999, "quote_volume": 23104.6809, "trades": 211, "taker_buy_base": 58230.3, "taker_buy_quote": 11898.30597 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.2046, "high": 0.205, "low": 0.2039, "close": 0.2041, "volume": 146098.0, "close_time": 1765627199999, "quote_volume": 29874.29382, "trades": 352, "taker_buy_base": 68592.6, "taker_buy_quote": 14031.05317 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.204, "high": 0.2051, "low": 0.2039, "close": 0.2049, "volume": 144308.2, "close_time": 1765630799999, "quote_volume": 29539.1024, "trades": 382, "taker_buy_base": 70667.7, "taker_buy_quote": 14464.06928 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.2051, "high": 0.2051, "low": 0.203, "close": 0.203, "volume": 241738.3, "close_time": 1765634399999, "quote_volume": 49282.75729, "trades": 423, "taker_buy_base": 141991.9, "taker_buy_quote": 28955.89691 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.203, "high": 0.2035, "low": 0.2022, "close": 0.2029, "volume": 164755.7, "close_time": 1765637999999, "quote_volume": 33402.36485, "trades": 329, "taker_buy_base": 107524.5, "taker_buy_quote": 21798.76597 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.2028, "high": 0.2045, "low": 0.2028, "close": 0.2035, "volume": 312494.0, "close_time": 1765641599999, "quote_volume": 63689.6908, "trades": 624, "taker_buy_base": 149142.1, "taker_buy_quote": 30396.74963 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2034, "high": 0.2035, "low": 0.2021, "close": 0.203, "volume": 298568.0, "close_time": 1765645199999, "quote_volume": 60520.19405, "trades": 489, "taker_buy_base": 155614.8, "taker_buy_quote": 31550.17752 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.203, "high": 0.2033, "low": 0.2023, "close": 0.2027, "volume": 95473.5, "close_time": 1765648799999, "quote_volume": 19356.34228, "trades": 181, "taker_buy_base": 69183.9, "taker_buy_quote": 14026.79458 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.2027, "high": 0.204, "low": 0.2026, "close": 0.2034, "volume": 168631.3, "close_time": 1765652399999, "quote_volume": 34312.93826, "trades": 215, "taker_buy_base": 112459.6, "taker_buy_quote": 22879.83504 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.2035, "high": 0.2045, "low": 0.2035, "close": 0.204, "volume": 78116.0, "close_time": 1765655999999, "quote_volume": 15940.77313, "trades": 172, "taker_buy_base": 33556.5, "taker_buy_quote": 6845.39102 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2039, "high": 0.2043, "low": 0.2034, "close": 0.2037, "volume": 93339.1, "close_time": 1765659599999, "quote_volume": 19026.81245, "trades": 201, "taker_buy_base": 52300.6, "taker_buy_quote": 10659.01678 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.2037, "high": 0.2038, "low": 0.2025, "close": 0.2037, "volume": 170740.8, "close_time": 1765663199999, "quote_volume": 34685.82268, "trades": 312, "taker_buy_base": 47718.1, "taker_buy_quote": 9696.50735 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.2036, "high": 0.2039, "low": 0.2031, "close": 0.2036, "volume": 36785.0, "close_time": 1765666799999, "quote_volume": 7487.2619, "trades": 91, "taker_buy_base": 8715.0, "taker_buy_quote": 1774.7858 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.2036, "high": 0.2041, "low": 0.2032, "close": 0.204, "volume": 44039.4, "close_time": 1765670399999, "quote_volume": 8974.64735, "trades": 99, "taker_buy_base": 12377.9, "taker_buy_quote": 2522.80896 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2039, "high": 0.2039, "low": 0.2027, "close": 0.2033, "volume": 124885.1, "close_time": 1765673999999, "quote_volume": 25380.81527, "trades": 291, "taker_buy_base": 64779.2, "taker_buy_quote": 13161.86544 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.2033, "high": 0.2043, "low": 0.2033, "close": 0.2039, "volume": 70351.0, "close_time": 1765677599999, "quote_volume": 14341.61091, "trades": 173, "taker_buy_base": 34940.2, "taker_buy_quote": 7123.59153 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.2039, "high": 0.2048, "low": 0.2039, "close": 0.2044, "volume": 76539.0, "close_time": 1765681199999, "quote_volume": 15647.41982, "trades": 173, "taker_buy_base": 32470.9, "taker_buy_quote": 6635.2034 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.2043, "high": 0.2045, "low": 0.2035, "close": 0.2038, "volume": 59399.0, "close_time": 1765684799999, "quote_volume": 12112.33484, "trades": 130, "taker_buy_base": 21409.8, "taker_buy_quote": 4366.10096 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2038, "high": 0.204, "low": 0.203, "close": 0.2032, "volume": 142290.1, "close_time": 1765688399999, "quote_volume": 28964.08854, "trades": 174, "taker_buy_base": 24643.8, "taker_buy_quote": 5018.46068 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.2031, "high": 0.2032, "low": 0.2019, "close": 0.2022, "volume": 142579.6, "close_time": 1765691999999, "quote_volume": 28840.10472, "trades": 224, "taker_buy_base": 51974.6, "taker_buy_quote": 10513.43132 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.2022, "high": 0.2026, "low": 0.2014, "close": 0.2025, "volume": 99165.9, "close_time": 1765695599999, "quote_volume": 20028.72412, "trades": 193, "taker_buy_base": 53168.7, "taker_buy_quote": 10744.48019 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2025, "high": 0.2028, "low": 0.2018, "close": 0.202, "volume": 169513.7, "close_time": 1765699199999, "quote_volume": 34302.61092, "trades": 244, "taker_buy_base": 75022.5, "taker_buy_quote": 15176.22771 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.202, "high": 0.2028, "low": 0.2015, "close": 0.2017, "volume": 96246.4, "close_time": 1765702799999, "quote_volume": 19464.47936, "trades": 183, "taker_buy_base": 32980.6, "taker_buy_quote": 6673.86536 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.2016, "high": 0.2019, "low": 0.2012, "close": 0.2017, "volume": 161545.0, "close_time": 1765706399999, "quote_volume": 32543.3721, "trades": 353, "taker_buy_base": 66559.6, "taker_buy_quote": 13410.16047 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.2016, "high": 0.2022, "low": 0.1999, "close": 0.2009, "volume": 712363.3, "close_time": 1765709999999, "quote_volume": 143250.07637, "trades": 1162, "taker_buy_base": 384868.6, "taker_buy_quote": 77416.13587 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.2009, "high": 0.2013, "low": 0.1985, "close": 0.201, "volume": 403211.9, "close_time": 1765713599999, "quote_volume": 80665.20271, "trades": 660, "taker_buy_base": 224802.0, "taker_buy_quote": 44979.73948 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2009, "high": 0.2018, "low": 0.2001, "close": 0.2013, "volume": 158096.1, "close_time": 1765717199999, "quote_volume": 31799.34928, "trades": 276, "taker_buy_base": 82982.4, "taker_buy_quote": 16693.32882 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.2012, "high": 0.2014, "low": 0.2003, "close": 0.2014, "volume": 564359.7, "close_time": 1765720799999, "quote_volume": 113385.69695, "trades": 594, "taker_buy_base": 389544.6, "taker_buy_quote": 78277.19907 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.2014, "high": 0.2017, "low": 0.199, "close": 0.1997, "volume": 313198.5, "close_time": 1765724399999, "quote_volume": 62745.93878, "trades": 1017, "taker_buy_base": 89478.7, "taker_buy_quote": 17904.39961 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.1996, "high": 0.1998, "low": 0.1985, "close": 0.199, "volume": 166527.9, "close_time": 1765727999999, "quote_volume": 33167.19682, "trades": 592, "taker_buy_base": 81816.1, "taker_buy_quote": 16301.23917 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1989, "high": 0.2004, "low": 0.1986, "close": 0.1997, "volume": 307287.9, "close_time": 1765731599999, "quote_volume": 61320.24493, "trades": 510, "taker_buy_base": 196812.3, "taker_buy_quote": 39298.5264 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.1996, "high": 0.1999, "low": 0.1956, "close": 0.1968, "volume": 698686.6, "close_time": 1765735199999, "quote_volume": 137785.83628, "trades": 1078, "taker_buy_base": 306995.5, "taker_buy_quote": 60509.83423 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.1967, "high": 0.1989, "low": 0.1966, "close": 0.1989, "volume": 142319.8, "close_time": 1765738799999, "quote_volume": 28174.04496, "trades": 329, "taker_buy_base": 57002.1, "taker_buy_quote": 11284.17621 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1987, "high": 0.1989, "low": 0.1975, "close": 0.198, "volume": 184305.4, "close_time": 1765742399999, "quote_volume": 36520.17864, "trades": 251, "taker_buy_base": 50811.2, "taker_buy_quote": 10071.52022 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1979, "high": 0.1992, "low": 0.1967, "close": 0.1971, "volume": 2677774.3, "close_time": 1765745999999, "quote_volume": 529460.0197, "trades": 3100, "taker_buy_base": 632407.0, "taker_buy_quote": 125191.60844 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.197, "high": 0.1977, "low": 0.1957, "close": 0.1962, "volume": 465982.2, "close_time": 1765749599999, "quote_volume": 91699.5873, "trades": 969, "taker_buy_base": 129699.2, "taker_buy_quote": 25517.31863 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1963, "high": 0.1973, "low": 0.1954, "close": 0.1959, "volume": 224395.6, "close_time": 1765753199999, "quote_volume": 44032.34198, "trades": 561, "taker_buy_base": 104624.0, "taker_buy_quote": 20534.93057 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1958, "high": 0.1973, "low": 0.1913, "close": 0.194, "volume": 848105.4, "close_time": 1765756799999, "quote_volume": 164141.56085, "trades": 1585, "taker_buy_base": 344594.8, "taker_buy_quote": 66723.64219 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.194, "high": 0.1959, "low": 0.1938, "close": 0.1957, "volume": 449486.6, "close_time": 1765760399999, "quote_volume": 87499.9024, "trades": 748, "taker_buy_base": 171194.1, "taker_buy_quote": 33347.41164 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1958, "high": 0.1982, "low": 0.195, "close": 0.1973, "volume": 233298.1, "close_time": 1765763999999, "quote_volume": 45892.24077, "trades": 486, "taker_buy_base": 147066.6, "taker_buy_quote": 28918.09191 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1975, "high": 0.1998, "low": 0.1972, "close": 0.1973, "volume": 332056.8, "close_time": 1765767599999, "quote_volume": 66058.45772, "trades": 645, "taker_buy_base": 169904.9, "taker_buy_quote": 33816.03696 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.1973, "high": 0.1979, "low": 0.1966, "close": 0.1967, "volume": 172144.9, "close_time": 1765771199999, "quote_volume": 33935.57833, "trades": 383, "taker_buy_base": 67352.2, "taker_buy_quote": 13296.95389 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1967, "high": 0.1982, "low": 0.1967, "close": 0.1979, "volume": 131405.1, "close_time": 1765774799999, "quote_volume": 25944.12853, "trades": 290, "taker_buy_base": 55522.5, "taker_buy_quote": 10969.33176 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1979, "high": 0.1986, "low": 0.1977, "close": 0.1983, "volume": 493064.6, "close_time": 1765778399999, "quote_volume": 97832.52681, "trades": 587, "taker_buy_base": 94810.7, "taker_buy_quote": 18801.61017 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1984, "high": 0.199, "low": 0.1982, "close": 0.1982, "volume": 129602.5, "close_time": 1765781999999, "quote_volume": 25737.09981, "trades": 277, "taker_buy_base": 79611.9, "taker_buy_quote": 15806.59255 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.1982, "high": 0.1985, "low": 0.1966, "close": 0.1966, "volume": 284288.3, "close_time": 1765785599999, "quote_volume": 56053.61061, "trades": 553, "taker_buy_base": 83327.9, "taker_buy_quote": 16425.76433 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1966, "high": 0.1966, "low": 0.195, "close": 0.1951, "volume": 627142.8, "close_time": 1765789199999, "quote_volume": 122757.23236, "trades": 947, "taker_buy_base": 211756.4, "taker_buy_quote": 41434.93512 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.195, "high": 0.1956, "low": 0.1946, "close": 0.195, "volume": 247893.9, "close_time": 1765792799999, "quote_volume": 48378.06558, "trades": 434, "taker_buy_base": 147165.2, "taker_buy_quote": 28721.93104 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.195, "high": 0.1952, "low": 0.1924, "close": 0.1925, "volume": 268918.0, "close_time": 1765796399999, "quote_volume": 52131.1881, "trades": 455, "taker_buy_base": 123122.5, "taker_buy_quote": 23869.78024 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1925, "high": 0.1945, "low": 0.1921, "close": 0.1941, "volume": 299251.8, "close_time": 1765799999999, "quote_volume": 57850.57825, "trades": 480, "taker_buy_base": 162898.4, "taker_buy_quote": 31460.74733 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1941, "high": 0.1958, "low": 0.1935, "close": 0.1952, "volume": 303551.5, "close_time": 1765803599999, "quote_volume": 59072.37737, "trades": 501, "taker_buy_base": 170473.9, "taker_buy_quote": 33168.62503 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.1952, "high": 0.1952, "low": 0.1928, "close": 0.1931, "volume": 307172.1, "close_time": 1765807199999, "quote_volume": 59469.03621, "trades": 541, "taker_buy_base": 120183.1, "taker_buy_quote": 23250.49871 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.1932, "high": 0.1962, "low": 0.1885, "close": 0.1903, "volume": 973736.0, "close_time": 1765810799999, "quote_volume": 186875.45113, "trades": 1865, "taker_buy_base": 296727.7, "taker_buy_quote": 56956.33401 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.1903, "high": 0.1904, "low": 0.1843, "close": 0.186, "volume": 2058343.5, "close_time": 1765814399999, "quote_volume": 384651.83035, "trades": 3665, "taker_buy_base": 993936.7, "taker_buy_quote": 185858.03968 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1859, "high": 0.1874, "low": 0.1845, "close": 0.1864, "volume": 1118307.9, "close_time": 1765817999999, "quote_volume": 208172.95577, "trades": 2005, "taker_buy_base": 292781.2, "taker_buy_quote": 54509.61808 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1864, "high": 0.1878, "low": 0.1839, "close": 0.1843, "volume": 553878.3, "close_time": 1765821599999, "quote_volume": 102851.63382, "trades": 1066, "taker_buy_base": 234177.4, "taker_buy_quote": 43503.7453 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1844, "high": 0.186, "low": 0.1828, "close": 0.186, "volume": 567765.4, "close_time": 1765825199999, "quote_volume": 104489.82715, "trades": 1334, "taker_buy_base": 195156.5, "taker_buy_quote": 35967.07213 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.186, "high": 0.1884, "low": 0.1858, "close": 0.1877, "volume": 609701.7, "close_time": 1765828799999, "quote_volume": 114368.70201, "trades": 1076, "taker_buy_base": 319660.9, "taker_buy_quote": 59956.93746 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1876, "high": 0.188, "low": 0.1857, "close": 0.1867, "volume": 340686.0, "close_time": 1765832399999, "quote_volume": 63709.36985, "trades": 656, "taker_buy_base": 107194.7, "taker_buy_quote": 20030.54066 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1868, "high": 0.188, "low": 0.1861, "close": 0.1876, "volume": 192377.4, "close_time": 1765835999999, "quote_volume": 36020.32271, "trades": 377, "taker_buy_base": 81479.8, "taker_buy_quote": 15255.75132 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1877, "high": 0.1878, "low": 0.1862, "close": 0.1877, "volume": 257951.5, "close_time": 1765839599999, "quote_volume": 48199.76605, "trades": 332, "taker_buy_base": 84773.9, "taker_buy_quote": 15879.73993 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1879, "high": 0.1894, "low": 0.1879, "close": 0.1894, "volume": 158154.1, "close_time": 1765843199999, "quote_volume": 29830.94318, "trades": 315, "taker_buy_base": 56178.6, "taker_buy_quote": 10601.85037 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1893, "high": 0.1899, "low": 0.1877, "close": 0.1877, "volume": 114425.3, "close_time": 1765846799999, "quote_volume": 21616.07161, "trades": 330, "taker_buy_base": 49933.5, "taker_buy_quote": 9441.09617 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1878, "high": 0.1891, "low": 0.1872, "close": 0.1879, "volume": 148969.1, "close_time": 1765850399999, "quote_volume": 28023.87566, "trades": 330, "taker_buy_base": 64397.2, "taker_buy_quote": 12118.90229 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1879, "high": 0.1892, "low": 0.1877, "close": 0.1882, "volume": 175907.4, "close_time": 1765853999999, "quote_volume": 33120.30306, "trades": 373, "taker_buy_base": 97750.3, "taker_buy_quote": 18404.7752 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1883, "high": 0.1887, "low": 0.1869, "close": 0.1881, "volume": 149746.6, "close_time": 1765857599999, "quote_volume": 28145.8653, "trades": 283, "taker_buy_base": 48002.0, "taker_buy_quote": 9021.61343 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1882, "high": 0.1883, "low": 0.1847, "close": 0.1866, "volume": 489333.8, "close_time": 1765861199999, "quote_volume": 91203.64103, "trades": 650, "taker_buy_base": 205367.9, "taker_buy_quote": 38283.07233 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1866, "high": 0.1879, "low": 0.1862, "close": 0.1873, "volume": 179270.7, "close_time": 1765864799999, "quote_volume": 33482.24711, "trades": 275, "taker_buy_base": 95149.4, "taker_buy_quote": 17785.04209 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1875, "high": 0.1888, "low": 0.1875, "close": 0.1886, "volume": 114100.5, "close_time": 1765868399999, "quote_volume": 21489.19031, "trades": 189, "taker_buy_base": 80289.6, "taker_buy_quote": 15117.82518 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1886, "high": 0.1888, "low": 0.1867, "close": 0.1872, "volume": 292175.6, "close_time": 1765871999999, "quote_volume": 54860.03017, "trades": 440, "taker_buy_base": 85215.4, "taker_buy_quote": 16017.28228 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1872, "high": 0.1885, "low": 0.1872, "close": 0.1879, "volume": 113692.6, "close_time": 1765875599999, "quote_volume": 21358.19081, "trades": 251, "taker_buy_base": 59878.8, "taker_buy_quote": 11242.33732 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1878, "high": 0.1882, "low": 0.1876, "close": 0.188, "volume": 191452.6, "close_time": 1765879199999, "quote_volume": 35964.32805, "trades": 262, "taker_buy_base": 72797.5, "taker_buy_quote": 13671.94037 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1881, "high": 0.192, "low": 0.1881, "close": 0.1911, "volume": 431279.4, "close_time": 1765882799999, "quote_volume": 81918.00255, "trades": 633, "taker_buy_base": 180139.2, "taker_buy_quote": 34243.6372 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1912, "high": 0.1951, "low": 0.1907, "close": 0.1944, "volume": 1423857.8, "close_time": 1765886399999, "quote_volume": 275945.67198, "trades": 2022, "taker_buy_base": 900718.5, "taker_buy_quote": 174589.84022 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1944, "high": 0.1976, "low": 0.1934, "close": 0.1937, "volume": 1024645.9, "close_time": 1765889999999, "quote_volume": 200614.93121, "trades": 1578, "taker_buy_base": 582098.9, "taker_buy_quote": 113986.11454 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1938, "high": 0.1973, "low": 0.1925, "close": 0.1936, "volume": 1259604.1, "close_time": 1765893599999, "quote_volume": 245161.82941, "trades": 2968, "taker_buy_base": 563689.7, "taker_buy_quote": 109733.94719 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1936, "high": 0.1976, "low": 0.1916, "close": 0.1964, "volume": 1923562.2, "close_time": 1765897199999, "quote_volume": 374448.80251, "trades": 3937, "taker_buy_base": 1214119.5, "taker_buy_quote": 236499.28979 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1964, "high": 0.1985, "low": 0.1952, "close": 0.198, "volume": 761168.2, "close_time": 1765900799999, "quote_volume": 149645.4302, "trades": 1449, "taker_buy_base": 327934.0, "taker_buy_quote": 64505.50875 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1981, "high": 0.201, "low": 0.195, "close": 0.1952, "volume": 2442549.9, "close_time": 1765904399999, "quote_volume": 484803.60049, "trades": 3331, "taker_buy_base": 1409765.9, "taker_buy_quote": 279967.39263 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1954, "high": 0.1969, "low": 0.1936, "close": 0.1941, "volume": 544986.5, "close_time": 1765907999999, "quote_volume": 106304.72498, "trades": 834, "taker_buy_base": 302039.4, "taker_buy_quote": 58917.26009 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1942, "high": 0.1967, "low": 0.1936, "close": 0.1955, "volume": 347711.4, "close_time": 1765911599999, "quote_volume": 67724.1846, "trades": 613, "taker_buy_base": 159414.9, "taker_buy_quote": 31071.6137 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.1954, "high": 0.1954, "low": 0.1922, "close": 0.1941, "volume": 380457.9, "close_time": 1765915199999, "quote_volume": 73639.81161, "trades": 590, "taker_buy_base": 214151.3, "taker_buy_quote": 41470.22076 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1941, "high": 0.1946, "low": 0.193, "close": 0.1931, "volume": 316546.7, "close_time": 1765918799999, "quote_volume": 61313.99046, "trades": 529, "taker_buy_base": 117704.7, "taker_buy_quote": 22809.19823 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.1932, "high": 0.1941, "low": 0.1925, "close": 0.1931, "volume": 131241.4, "close_time": 1765922399999, "quote_volume": 25376.14311, "trades": 323, "taker_buy_base": 78209.5, "taker_buy_quote": 15128.48622 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.1931, "high": 0.1936, "low": 0.1922, "close": 0.1933, "volume": 298458.5, "close_time": 1765925999999, "quote_volume": 57617.85802, "trades": 464, "taker_buy_base": 58522.1, "taker_buy_quote": 11293.55354 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1933, "high": 0.1939, "low": 0.1925, "close": 0.1938, "volume": 338874.6, "close_time": 1765929599999, "quote_volume": 65408.91103, "trades": 380, "taker_buy_base": 128851.4, "taker_buy_quote": 24861.14714 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1938, "high": 0.1942, "low": 0.192, "close": 0.1928, "volume": 662481.9, "close_time": 1765933199999, "quote_volume": 127964.30941, "trades": 866, "taker_buy_base": 178387.3, "taker_buy_quote": 34451.09864 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1928, "high": 0.1951, "low": 0.1928, "close": 0.1933, "volume": 281635.2, "close_time": 1765936799999, "quote_volume": 54626.30708, "trades": 489, "taker_buy_base": 190346.4, "taker_buy_quote": 36918.1853 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1934, "high": 0.1936, "low": 0.1921, "close": 0.1933, "volume": 111911.3, "close_time": 1765940399999, "quote_volume": 21594.99988, "trades": 192, "taker_buy_base": 23939.1, "taker_buy_quote": 4617.68075 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1934, "high": 0.1939, "low": 0.1914, "close": 0.1922, "volume": 328058.4, "close_time": 1765943999999, "quote_volume": 63167.01073, "trades": 513, "taker_buy_base": 116779.3, "taker_buy_quote": 22453.30787 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1922, "high": 0.1925, "low": 0.1909, "close": 0.1909, "volume": 296337.9, "close_time": 1765947599999, "quote_volume": 56719.20523, "trades": 562, "taker_buy_base": 98300.2, "taker_buy_quote": 18814.84583 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1908, "high": 0.192, "low": 0.1899, "close": 0.1915, "volume": 774983.5, "close_time": 1765951199999, "quote_volume": 147803.25439, "trades": 1283, "taker_buy_base": 419593.5, "taker_buy_quote": 80112.90987 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.1916, "high": 0.1923, "low": 0.191, "close": 0.1912, "volume": 141680.2, "close_time": 1765954799999, "quote_volume": 27187.5981, "trades": 366, "taker_buy_base": 72193.0, "taker_buy_quote": 13854.24959 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1914, "high": 0.1922, "low": 0.1909, "close": 0.1911, "volume": 217177.3, "close_time": 1765958399999, "quote_volume": 41559.00632, "trades": 352, "taker_buy_base": 86390.0, "taker_buy_quote": 16533.11934 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.191, "high": 0.1916, "low": 0.1904, "close": 0.1905, "volume": 524717.1, "close_time": 1765961999999, "quote_volume": 100333.78419, "trades": 411, "taker_buy_base": 267150.8, "taker_buy_quote": 51085.3806 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1904, "high": 0.191, "low": 0.1901, "close": 0.1902, "volume": 94750.0, "close_time": 1765965599999, "quote_volume": 18056.017, "trades": 226, "taker_buy_base": 44152.8, "taker_buy_quote": 8415.71498 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1901, "high": 0.1906, "low": 0.1894, "close": 0.1902, "volume": 148545.5, "close_time": 1765969199999, "quote_volume": 28236.23009, "trades": 353, "taker_buy_base": 47407.4, "taker_buy_quote": 9012.17442 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.1901, "high": 0.1915, "low": 0.1898, "close": 0.1903, "volume": 597392.7, "close_time": 1765972799999, "quote_volume": 113856.63546, "trades": 895, "taker_buy_base": 261787.6, "taker_buy_quote": 49904.68037 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1903, "high": 0.1908, "low": 0.1898, "close": 0.1903, "volume": 365136.7, "close_time": 1765976399999, "quote_volume": 69463.80722, "trades": 551, "taker_buy_base": 159509.5, "taker_buy_quote": 30350.6618 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1904, "high": 0.1928, "low": 0.1899, "close": 0.1918, "volume": 417052.8, "close_time": 1765979999999, "quote_volume": 79675.33293, "trades": 668, "taker_buy_base": 169005.1, "taker_buy_quote": 32292.04906 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1919, "high": 0.1978, "low": 0.1882, "close": 0.1975, "volume": 1123497.3, "close_time": 1765983599999, "quote_volume": 217242.68029, "trades": 2407, "taker_buy_base": 594569.8, "taker_buy_quote": 114937.53447 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.1977, "high": 0.1988, "low": 0.189, "close": 0.1901, "volume": 1392817.4, "close_time": 1765987199999, "quote_volume": 268844.83703, "trades": 2825, "taker_buy_base": 743400.3, "taker_buy_quote": 143195.69072 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.19, "high": 0.1914, "low": 0.1852, "close": 0.1873, "volume": 1025465.0, "close_time": 1765990799999, "quote_volume": 191774.95248, "trades": 2075, "taker_buy_base": 509277.8, "taker_buy_quote": 95159.15821 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.1872, "high": 0.1877, "low": 0.1842, "close": 0.1845, "volume": 375916.4, "close_time": 1765994399999, "quote_volume": 69834.5364, "trades": 780, "taker_buy_base": 187264.6, "taker_buy_quote": 34811.47319 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1846, "high": 0.1859, "low": 0.1829, "close": 0.1833, "volume": 372899.8, "close_time": 1765997999999, "quote_volume": 68724.90384, "trades": 810, "taker_buy_base": 155345.9, "taker_buy_quote": 28688.80865 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1834, "high": 0.1849, "low": 0.1816, "close": 0.1849, "volume": 700751.4, "close_time": 1766001599999, "quote_volume": 128415.74495, "trades": 906, "taker_buy_base": 191775.4, "taker_buy_quote": 35180.29221 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1849, "high": 0.1863, "low": 0.1838, "close": 0.1845, "volume": 323070.7, "close_time": 1766005199999, "quote_volume": 59639.0192, "trades": 785, "taker_buy_base": 99299.2, "taker_buy_quote": 18369.62781 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1846, "high": 0.1849, "low": 0.183, "close": 0.1832, "volume": 136976.2, "close_time": 1766008799999, "quote_volume": 25199.06448, "trades": 342, "taker_buy_base": 41948.4, "taker_buy_quote": 7715.27978 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1832, "high": 0.1863, "low": 0.1825, "close": 0.1862, "volume": 532596.2, "close_time": 1766012399999, "quote_volume": 98586.22298, "trades": 568, "taker_buy_base": 334728.6, "taker_buy_quote": 61933.81676 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1861, "high": 0.1861, "low": 0.184, "close": 0.1851, "volume": 279025.8, "close_time": 1766015999999, "quote_volume": 51513.14834, "trades": 337, "taker_buy_base": 104017.6, "taker_buy_quote": 19209.97474 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1851, "high": 0.1855, "low": 0.1837, "close": 0.1844, "volume": 631020.6, "close_time": 1766019599999, "quote_volume": 116301.89833, "trades": 542, "taker_buy_base": 160192.7, "taker_buy_quote": 29519.3915 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1844, "high": 0.1844, "low": 0.1828, "close": 0.1834, "volume": 337698.3, "close_time": 1766023199999, "quote_volume": 61935.65164, "trades": 445, "taker_buy_base": 170276.3, "taker_buy_quote": 31237.53742 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1834, "high": 0.1849, "low": 0.1828, "close": 0.1839, "volume": 298592.0, "close_time": 1766026799999, "quote_volume": 54786.63531, "trades": 544, "taker_buy_base": 129335.0, "taker_buy_quote": 23758.6088 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1839, "high": 0.1839, "low": 0.1817, "close": 0.1824, "volume": 153240.3, "close_time": 1766030399999, "quote_volume": 27969.93077, "trades": 408, "taker_buy_base": 52931.0, "taker_buy_quote": 9668.10596 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1823, "high": 0.1831, "low": 0.1821, "close": 0.1825, "volume": 199336.2, "close_time": 1766033999999, "quote_volume": 36370.90251, "trades": 457, "taker_buy_base": 58236.1, "taker_buy_quote": 10636.90429 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1824, "high": 0.1824, "low": 0.1786, "close": 0.1793, "volume": 610996.3, "close_time": 1766037599999, "quote_volume": 110023.2163, "trades": 1080, "taker_buy_base": 192619.0, "taker_buy_quote": 34707.398 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1792, "high": 0.1802, "low": 0.1788, "close": 0.1799, "volume": 399281.2, "close_time": 1766041199999, "quote_volume": 71727.30456, "trades": 737, "taker_buy_base": 264274.2, "taker_buy_quote": 47478.565 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1799, "high": 0.1805, "low": 0.1795, "close": 0.1799, "volume": 200002.3, "close_time": 1766044799999, "quote_volume": 35988.5738, "trades": 448, "taker_buy_base": 83465.9, "taker_buy_quote": 15027.88737 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.18, "high": 0.1816, "low": 0.1797, "close": 0.1808, "volume": 432760.6, "close_time": 1766048399999, "quote_volume": 78289.03648, "trades": 735, "taker_buy_base": 170366.7, "taker_buy_quote": 30794.7601 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1808, "high": 0.182, "low": 0.1804, "close": 0.1817, "volume": 81337.4, "close_time": 1766051999999, "quote_volume": 14732.74026, "trades": 226, "taker_buy_base": 42703.9, "taker_buy_quote": 7737.34046 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1816, "high": 0.1823, "low": 0.1812, "close": 0.1817, "volume": 48700.4, "close_time": 1766055599999, "quote_volume": 8852.9203, "trades": 132, "taker_buy_base": 30449.5, "taker_buy_quote": 5538.612 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1816, "high": 0.1816, "low": 0.1805, "close": 0.1811, "volume": 184036.6, "close_time": 1766059199999, "quote_volume": 33318.69243, "trades": 278, "taker_buy_base": 98561.9, "taker_buy_quote": 17842.21012 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.181, "high": 0.182, "low": 0.1807, "close": 0.1816, "volume": 150151.6, "close_time": 1766062799999, "quote_volume": 27202.34182, "trades": 326, "taker_buy_base": 57136.9, "taker_buy_quote": 10355.53481 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1815, "high": 0.1863, "low": 0.1815, "close": 0.1861, "volume": 1114844.0, "close_time": 1766066399999, "quote_volume": 205295.60102, "trades": 2018, "taker_buy_base": 599319.4, "taker_buy_quote": 110385.73466 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.186, "high": 0.1876, "low": 0.1812, "close": 0.1826, "volume": 668589.1, "close_time": 1766069999999, "quote_volume": 123411.83843, "trades": 1325, "taker_buy_base": 309063.6, "taker_buy_quote": 57104.5413 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1824, "high": 0.1857, "low": 0.1813, "close": 0.1833, "volume": 921131.5, "close_time": 1766073599999, "quote_volume": 168960.1845, "trades": 1526, "taker_buy_base": 428661.1, "taker_buy_quote": 78686.34497 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1833, "high": 0.1834, "low": 0.1816, "close": 0.1827, "volume": 217461.8, "close_time": 1766077199999, "quote_volume": 39696.05114, "trades": 533, "taker_buy_base": 102301.8, "taker_buy_quote": 18675.01416 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1826, "high": 0.1826, "low": 0.1727, "close": 0.1765, "volume": 1772763.3, "close_time": 1766080799999, "quote_volume": 311664.63148, "trades": 2851, "taker_buy_base": 494449.3, "taker_buy_quote": 86861.10605 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1763, "high": 0.1782, "low": 0.1743, "close": 0.1746, "volume": 406761.7, "close_time": 1766084399999, "quote_volume": 71546.11401, "trades": 697, "taker_buy_base": 125439.3, "taker_buy_quote": 22095.40645 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1746, "high": 0.1752, "low": 0.1696, "close": 0.1697, "volume": 976501.9, "close_time": 1766087999999, "quote_volume": 168139.99842, "trades": 1691, "taker_buy_base": 440765.3, "taker_buy_quote": 75888.09648 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1697, "high": 0.1727, "low": 0.1695, "close": 0.1712, "volume": 1502543.2, "close_time": 1766091599999, "quote_volume": 257685.37043, "trades": 2304, "taker_buy_base": 731123.9, "taker_buy_quote": 125422.36059 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1712, "high": 0.1751, "low": 0.1712, "close": 0.175, "volume": 586323.6, "close_time": 1766095199999, "quote_volume": 101930.59982, "trades": 881, "taker_buy_base": 389326.1, "taker_buy_quote": 67661.7107 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1751, "high": 0.1759, "low": 0.1746, "close": 0.175, "volume": 220447.7, "close_time": 1766098799999, "quote_volume": 38625.24637, "trades": 286, "taker_buy_base": 130455.2, "taker_buy_quote": 22865.86448 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.175, "high": 0.1752, "low": 0.1742, "close": 0.1743, "volume": 85138.4, "close_time": 1766102399999, "quote_volume": 14870.26139, "trades": 206, "taker_buy_base": 31734.4, "taker_buy_quote": 5540.6473 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1743, "high": 0.1748, "low": 0.172, "close": 0.1731, "volume": 398902.2, "close_time": 1766105999999, "quote_volume": 69099.03183, "trades": 511, "taker_buy_base": 224598.5, "taker_buy_quote": 38874.50364 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1731, "high": 0.1731, "low": 0.1712, "close": 0.172, "volume": 263957.5, "close_time": 1766109599999, "quote_volume": 45425.79317, "trades": 546, "taker_buy_base": 100573.9, "taker_buy_quote": 17321.83492 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1719, "high": 0.174, "low": 0.1714, "close": 0.1733, "volume": 316796.6, "close_time": 1766113199999, "quote_volume": 54675.66063, "trades": 463, "taker_buy_base": 168319.2, "taker_buy_quote": 29068.46322 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1733, "high": 0.1796, "low": 0.1731, "close": 0.178, "volume": 914740.5, "close_time": 1766116799999, "quote_volume": 162401.74577, "trades": 1436, "taker_buy_base": 555359.7, "taker_buy_quote": 98718.2863 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1781, "high": 0.1797, "low": 0.1781, "close": 0.1786, "volume": 352195.3, "close_time": 1766120399999, "quote_volume": 62941.4771, "trades": 463, "taker_buy_base": 203671.4, "taker_buy_quote": 36393.92875 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1786, "high": 0.1787, "low": 0.1779, "close": 0.1781, "volume": 241795.0, "close_time": 1766123999999, "quote_volume": 43097.69935, "trades": 381, "taker_buy_base": 115651.8, "taker_buy_quote": 20616.47889 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1781, "high": 0.1796, "low": 0.1777, "close": 0.1796, "volume": 675363.4, "close_time": 1766127599999, "quote_volume": 120981.81631, "trades": 416, "taker_buy_base": 122178.9, "taker_buy_quote": 21851.71797 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.1797, "high": 0.1824, "low": 0.179, "close": 0.1795, "volume": 1074039.6, "close_time": 1766131199999, "quote_volume": 194170.88117, "trades": 885, "taker_buy_base": 299142.6, "taker_buy_quote": 54035.58616 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1796, "high": 0.1806, "low": 0.1793, "close": 0.18, "volume": 143595.6, "close_time": 1766134799999, "quote_volume": 25846.03038, "trades": 254, "taker_buy_base": 94138.6, "taker_buy_quote": 16949.46348 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.18, "high": 0.1807, "low": 0.1793, "close": 0.1804, "volume": 452307.0, "close_time": 1766138399999, "quote_volume": 81436.99732, "trades": 605, "taker_buy_base": 260413.6, "taker_buy_quote": 46904.71897 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1804, "high": 0.1809, "low": 0.1798, "close": 0.1803, "volume": 265699.2, "close_time": 1766141999999, "quote_volume": 47916.23766, "trades": 1085, "taker_buy_base": 149758.5, "taker_buy_quote": 27001.99538 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1802, "high": 0.1825, "low": 0.18, "close": 0.1825, "volume": 882465.2, "close_time": 1766145599999, "quote_volume": 159827.69433, "trades": 2396, "taker_buy_base": 486520.1, "taker_buy_quote": 88176.0467 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1825, "high": 0.1838, "low": 0.1815, "close": 0.1832, "volume": 715302.6, "close_time": 1766149199999, "quote_volume": 130575.9869, "trades": 2099, "taker_buy_base": 265655.0, "taker_buy_quote": 48556.60399 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1834, "high": 0.1851, "low": 0.1833, "close": 0.1845, "volume": 447875.0, "close_time": 1766152799999, "quote_volume": 82492.22074, "trades": 1250, "taker_buy_base": 336143.9, "taker_buy_quote": 61882.17577 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1844, "high": 0.188, "low": 0.1837, "close": 0.1864, "volume": 2000750.2, "close_time": 1766156399999, "quote_volume": 370653.36937, "trades": 3961, "taker_buy_base": 1147249.4, "taker_buy_quote": 212634.77389 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1864, "high": 0.1924, "low": 0.1862, "close": 0.1877, "volume": 1432022.1, "close_time": 1766159999999, "quote_volume": 270004.7107, "trades": 2931, "taker_buy_base": 851401.3, "taker_buy_quote": 160644.80784 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1877, "high": 0.1935, "low": 0.1872, "close": 0.1903, "volume": 970573.1, "close_time": 1766163599999, "quote_volume": 184892.06726, "trades": 1351, "taker_buy_base": 638756.2, "taker_buy_quote": 121674.92095 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.1902, "high": 0.1918, "low": 0.1864, "close": 0.1864, "volume": 646268.0, "close_time": 1766167199999, "quote_volume": 122008.17664, "trades": 1238, "taker_buy_base": 201862.9, "taker_buy_quote": 38189.40809 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1865, "high": 0.1891, "low": 0.1863, "close": 0.1885, "volume": 292455.3, "close_time": 1766170799999, "quote_volume": 54872.32596, "trades": 560, "taker_buy_base": 192756.3, "taker_buy_quote": 36198.06492 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1887, "high": 0.193, "low": 0.1885, "close": 0.1916, "volume": 554389.3, "close_time": 1766174399999, "quote_volume": 105900.60741, "trades": 658, "taker_buy_base": 428121.9, "taker_buy_quote": 81808.64833 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1917, "high": 0.1927, "low": 0.1905, "close": 0.1925, "volume": 1390398.2, "close_time": 1766177999999, "quote_volume": 266317.08304, "trades": 926, "taker_buy_base": 788087.8, "taker_buy_quote": 151066.7203 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1922, "high": 0.1923, "low": 0.191, "close": 0.1913, "volume": 161986.8, "close_time": 1766181599999, "quote_volume": 31042.60564, "trades": 297, "taker_buy_base": 53438.0, "taker_buy_quote": 10236.06681 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1914, "high": 0.193, "low": 0.1914, "close": 0.193, "volume": 211926.4, "close_time": 1766185199999, "quote_volume": 40804.78337, "trades": 278, "taker_buy_base": 153665.8, "taker_buy_quote": 29590.08847 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1929, "high": 0.1936, "low": 0.1923, "close": 0.1925, "volume": 291570.7, "close_time": 1766188799999, "quote_volume": 56212.33895, "trades": 309, "taker_buy_base": 67276.8, "taker_buy_quote": 12984.79191 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1926, "high": 0.1929, "low": 0.1908, "close": 0.1912, "volume": 251315.6, "close_time": 1766192399999, "quote_volume": 48220.95014, "trades": 388, "taker_buy_base": 95595.0, "taker_buy_quote": 18341.20382 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1912, "high": 0.1917, "low": 0.1907, "close": 0.191, "volume": 185246.9, "close_time": 1766195999999, "quote_volume": 35416.49919, "trades": 236, "taker_buy_base": 134223.0, "taker_buy_quote": 25663.22691 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1911, "high": 0.1915, "low": 0.1907, "close": 0.1912, "volume": 88202.8, "close_time": 1766199599999, "quote_volume": 16846.8267, "trades": 145, "taker_buy_base": 35505.8, "taker_buy_quote": 6783.49708 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1912, "high": 0.1932, "low": 0.191, "close": 0.1926, "volume": 126637.6, "close_time": 1766203199999, "quote_volume": 24362.34526, "trades": 223, "taker_buy_base": 62748.4, "taker_buy_quote": 12076.50812 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1926, "high": 0.193, "low": 0.1916, "close": 0.192, "volume": 312376.8, "close_time": 1766206799999, "quote_volume": 60022.56235, "trades": 431, "taker_buy_base": 124121.8, "taker_buy_quote": 23830.85824 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1921, "high": 0.1929, "low": 0.1916, "close": 0.1916, "volume": 181291.4, "close_time": 1766210399999, "quote_volume": 34886.61533, "trades": 243, "taker_buy_base": 79438.9, "taker_buy_quote": 15285.81571 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1915, "high": 0.1919, "low": 0.1905, "close": 0.191, "volume": 93718.0, "close_time": 1766213999999, "quote_volume": 17910.00653, "trades": 193, "taker_buy_base": 51326.8, "taker_buy_quote": 9808.8961 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.191, "high": 0.1935, "low": 0.1908, "close": 0.1934, "volume": 216409.9, "close_time": 1766217599999, "quote_volume": 41665.1316, "trades": 315, "taker_buy_base": 129612.7, "taker_buy_quote": 24992.06482 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1935, "high": 0.1983, "low": 0.1935, "close": 0.1943, "volume": 1766493.6, "close_time": 1766221199999, "quote_volume": 347198.572, "trades": 2499, "taker_buy_base": 1126905.3, "taker_buy_quote": 221518.91784 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1942, "high": 0.1968, "low": 0.1942, "close": 0.196, "volume": 1624630.2, "close_time": 1766224799999, "quote_volume": 318009.55112, "trades": 1724, "taker_buy_base": 957853.1, "taker_buy_quote": 187436.592 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1961, "high": 0.1971, "low": 0.1945, "close": 0.1958, "volume": 1392391.8, "close_time": 1766228399999, "quote_volume": 272969.41373, "trades": 2002, "taker_buy_base": 861772.2, "taker_buy_quote": 168987.20194 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1957, "high": 0.1974, "low": 0.1954, "close": 0.1973, "volume": 841202.0, "close_time": 1766231999999, "quote_volume": 165380.85036, "trades": 2347, "taker_buy_base": 636607.7, "taker_buy_quote": 125180.96201 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1973, "high": 0.1977, "low": 0.1961, "close": 0.1967, "volume": 766252.1, "close_time": 1766235599999, "quote_volume": 150757.92162, "trades": 1269, "taker_buy_base": 535037.5, "taker_buy_quote": 105285.03148 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1966, "high": 0.1987, "low": 0.1939, "close": 0.1966, "volume": 1823494.5, "close_time": 1766239199999, "quote_volume": 357146.75812, "trades": 2569, "taker_buy_base": 946852.4, "taker_buy_quote": 185236.42493 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1965, "high": 0.1966, "low": 0.1945, "close": 0.1957, "volume": 272893.3, "close_time": 1766242799999, "quote_volume": 53253.45885, "trades": 427, "taker_buy_base": 154504.6, "taker_buy_quote": 30139.57032 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1957, "high": 0.1957, "low": 0.194, "close": 0.1947, "volume": 225576.5, "close_time": 1766246399999, "quote_volume": 43943.87819, "trades": 504, "taker_buy_base": 49576.3, "taker_buy_quote": 9655.27426 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1948, "high": 0.1958, "low": 0.1942, "close": 0.1957, "volume": 359678.2, "close_time": 1766249999999, "quote_volume": 70116.9656, "trades": 579, "taker_buy_base": 170835.0, "taker_buy_quote": 33324.38841 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1958, "high": 0.1966, "low": 0.1953, "close": 0.1954, "volume": 249945.4, "close_time": 1766253599999, "quote_volume": 49035.22536, "trades": 321, "taker_buy_base": 100512.2, "taker_buy_quote": 19718.78566 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1953, "high": 0.1969, "low": 0.1952, "close": 0.1964, "volume": 187074.3, "close_time": 1766257199999, "quote_volume": 36678.01795, "trades": 490, "taker_buy_base": 146197.0, "taker_buy_quote": 28670.92087 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.1965, "high": 0.1966, "low": 0.1958, "close": 0.1959, "volume": 98114.4, "close_time": 1766260799999, "quote_volume": 19243.26107, "trades": 435, "taker_buy_base": 53315.0, "taker_buy_quote": 10457.84758 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1957, "high": 0.1967, "low": 0.1957, "close": 0.1964, "volume": 142912.5, "close_time": 1766264399999, "quote_volume": 28062.03986, "trades": 390, "taker_buy_base": 85842.5, "taker_buy_quote": 16860.07967 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1964, "high": 0.1968, "low": 0.1957, "close": 0.196, "volume": 140816.7, "close_time": 1766267999999, "quote_volume": 27629.43931, "trades": 402, "taker_buy_base": 92890.0, "taker_buy_quote": 18228.63836 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1961, "high": 0.1974, "low": 0.1959, "close": 0.1971, "volume": 49154.1, "close_time": 1766271599999, "quote_volume": 9659.22786, "trades": 250, "taker_buy_base": 26405.1, "taker_buy_quote": 5182.57455 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.197, "high": 0.197, "low": 0.1958, "close": 0.1961, "volume": 207775.0, "close_time": 1766275199999, "quote_volume": 40739.26752, "trades": 238, "taker_buy_base": 99337.0, "taker_buy_quote": 19465.69772 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.196, "high": 0.1975, "low": 0.1959, "close": 0.1975, "volume": 170083.6, "close_time": 1766278799999, "quote_volume": 33477.33585, "trades": 242, "taker_buy_base": 74961.3, "taker_buy_quote": 14756.3884 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1975, "high": 0.1975, "low": 0.1938, "close": 0.1939, "volume": 516684.2, "close_time": 1766282399999, "quote_volume": 101199.30426, "trades": 772, "taker_buy_base": 126585.8, "taker_buy_quote": 24794.60842 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.194, "high": 0.1944, "low": 0.1925, "close": 0.1928, "volume": 541758.2, "close_time": 1766285999999, "quote_volume": 104700.04259, "trades": 561, "taker_buy_base": 206781.8, "taker_buy_quote": 40003.45154 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1927, "high": 0.1937, "low": 0.1924, "close": 0.1931, "volume": 198354.8, "close_time": 1766289599999, "quote_volume": 38246.15086, "trades": 259, "taker_buy_base": 109337.4, "taker_buy_quote": 21076.82299 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1931, "high": 0.1935, "low": 0.1929, "close": 0.1929, "volume": 41152.3, "close_time": 1766293199999, "quote_volume": 7953.55108, "trades": 163, "taker_buy_base": 14916.5, "taker_buy_quote": 2882.55296 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.193, "high": 0.1941, "low": 0.1928, "close": 0.193, "volume": 133782.1, "close_time": 1766296799999, "quote_volume": 25844.595, "trades": 280, "taker_buy_base": 59747.6, "taker_buy_quote": 11541.4909 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.193, "high": 0.1938, "low": 0.1929, "close": 0.1935, "volume": 147492.0, "close_time": 1766300399999, "quote_volume": 28515.59711, "trades": 331, "taker_buy_base": 77996.6, "taker_buy_quote": 15080.46245 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1936, "high": 0.1943, "low": 0.1933, "close": 0.1934, "volume": 119410.0, "close_time": 1766303999999, "quote_volume": 23129.58889, "trades": 336, "taker_buy_base": 31802.4, "taker_buy_quote": 6161.85305 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1933, "high": 0.1949, "low": 0.1931, "close": 0.1944, "volume": 103082.8, "close_time": 1766307599999, "quote_volume": 19996.23834, "trades": 235, "taker_buy_base": 43377.3, "taker_buy_quote": 8419.98193 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.1944, "high": 0.1951, "low": 0.1939, "close": 0.1945, "volume": 248868.9, "close_time": 1766311199999, "quote_volume": 48432.37422, "trades": 372, "taker_buy_base": 93975.2, "taker_buy_quote": 18297.92998 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1946, "high": 0.195, "low": 0.1931, "close": 0.1934, "volume": 122443.6, "close_time": 1766314799999, "quote_volume": 23754.00538, "trades": 224, "taker_buy_base": 51533.1, "taker_buy_quote": 10001.57004 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1935, "high": 0.1937, "low": 0.193, "close": 0.1932, "volume": 57028.2, "close_time": 1766318399999, "quote_volume": 11025.54883, "trades": 107, "taker_buy_base": 22593.6, "taker_buy_quote": 4368.31436 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1932, "high": 0.1938, "low": 0.1919, "close": 0.1927, "volume": 91356.6, "close_time": 1766321999999, "quote_volume": 17627.81622, "trades": 300, "taker_buy_base": 42003.8, "taker_buy_quote": 8104.07794 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1927, "high": 0.1927, "low": 0.1871, "close": 0.1872, "volume": 833893.7, "close_time": 1766325599999, "quote_volume": 157492.21495, "trades": 1972, "taker_buy_base": 370010.2, "taker_buy_quote": 69727.24756 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.1872, "high": 0.1891, "low": 0.1863, "close": 0.1873, "volume": 802893.8, "close_time": 1766329199999, "quote_volume": 150263.2319, "trades": 1360, "taker_buy_base": 157619.6, "taker_buy_quote": 29530.84079 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1872, "high": 0.1883, "low": 0.1866, "close": 0.1878, "volume": 399583.6, "close_time": 1766332799999, "quote_volume": 74922.79545, "trades": 746, "taker_buy_base": 233841.1, "taker_buy_quote": 43840.53283 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1877, "high": 0.1887, "low": 0.1873, "close": 0.1885, "volume": 131593.6, "close_time": 1766336399999, "quote_volume": 24726.64174, "trades": 277, "taker_buy_base": 58999.7, "taker_buy_quote": 11086.70324 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1886, "high": 0.1906, "low": 0.1881, "close": 0.1883, "volume": 452614.0, "close_time": 1766339999999, "quote_volume": 85668.12203, "trades": 583, "taker_buy_base": 144200.5, "taker_buy_quote": 27284.91567 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1884, "high": 0.1886, "low": 0.1867, "close": 0.1879, "volume": 279985.8, "close_time": 1766343599999, "quote_volume": 52417.20554, "trades": 341, "taker_buy_base": 64431.8, "taker_buy_quote": 12068.70616 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.188, "high": 0.1894, "low": 0.1875, "close": 0.1889, "volume": 242169.5, "close_time": 1766347199999, "quote_volume": 45577.72578, "trades": 312, "taker_buy_base": 85964.3, "taker_buy_quote": 16183.65266 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.189, "high": 0.19, "low": 0.1878, "close": 0.1891, "volume": 576980.4, "close_time": 1766350799999, "quote_volume": 109215.2803, "trades": 473, "taker_buy_base": 440951.5, "taker_buy_quote": 83511.54746 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1891, "high": 0.1896, "low": 0.1875, "close": 0.1879, "volume": 284971.1, "close_time": 1766354399999, "quote_volume": 53760.86992, "trades": 416, "taker_buy_base": 142997.9, "taker_buy_quote": 26978.56976 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1878, "high": 0.1902, "low": 0.1877, "close": 0.1901, "volume": 298585.9, "close_time": 1766357999999, "quote_volume": 56433.14968, "trades": 388, "taker_buy_base": 214060.6, "taker_buy_quote": 40470.96176 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1902, "high": 0.1934, "low": 0.1902, "close": 0.1922, "volume": 785934.2, "close_time": 1766361599999, "quote_volume": 150861.54509, "trades": 975, "taker_buy_base": 520609.5, "taker_buy_quote": 99959.99009 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1923, "high": 0.1964, "low": 0.192, "close": 0.1926, "volume": 411010.2, "close_time": 1766365199999, "quote_volume": 79666.85714, "trades": 1064, "taker_buy_base": 232409.2, "taker_buy_quote": 45038.68822 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1925, "high": 0.1946, "low": 0.1919, "close": 0.192, "volume": 172758.9, "close_time": 1766368799999, "quote_volume": 33343.07274, "trades": 413, "taker_buy_base": 70334.4, "taker_buy_quote": 13599.55034 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1919, "high": 0.1932, "low": 0.1891, "close": 0.193, "volume": 1035470.4, "close_time": 1766372399999, "quote_volume": 198130.07932, "trades": 2223, "taker_buy_base": 296944.7, "taker_buy_quote": 56887.22902 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1931, "high": 0.1945, "low": 0.1927, "close": 0.1937, "volume": 645914.3, "close_time": 1766375999999, "quote_volume": 125038.54811, "trades": 1904, "taker_buy_base": 274509.2, "taker_buy_quote": 53145.34982 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1938, "high": 0.1964, "low": 0.1938, "close": 0.1952, "volume": 443932.4, "close_time": 1766379599999, "quote_volume": 86775.31724, "trades": 929, "taker_buy_base": 216916.5, "taker_buy_quote": 42384.5445 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1952, "high": 0.1953, "low": 0.1936, "close": 0.194, "volume": 245584.1, "close_time": 1766383199999, "quote_volume": 47723.69384, "trades": 418, "taker_buy_base": 101869.2, "taker_buy_quote": 19795.24268 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.194, "high": 0.1952, "low": 0.1935, "close": 0.1948, "volume": 103961.9, "close_time": 1766386799999, "quote_volume": 20194.49714, "trades": 270, "taker_buy_base": 44049.1, "taker_buy_quote": 8554.26084 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.1947, "high": 0.1962, "low": 0.1946, "close": 0.195, "volume": 656057.6, "close_time": 1766390399999, "quote_volume": 128196.10386, "trades": 483, "taker_buy_base": 409139.2, "taker_buy_quote": 79911.40878 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1949, "high": 0.1984, "low": 0.1949, "close": 0.1958, "volume": 1085104.1, "close_time": 1766393999999, "quote_volume": 212967.73311, "trades": 1003, "taker_buy_base": 714268.7, "taker_buy_quote": 140069.38834 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1958, "high": 0.1966, "low": 0.1952, "close": 0.196, "volume": 623474.8, "close_time": 1766397599999, "quote_volume": 122172.69604, "trades": 697, "taker_buy_base": 311334.2, "taker_buy_quote": 61016.07223 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1959, "high": 0.1964, "low": 0.1954, "close": 0.1961, "volume": 373872.6, "close_time": 1766401199999, "quote_volume": 73258.81305, "trades": 726, "taker_buy_base": 185565.0, "taker_buy_quote": 36374.99388 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1962, "high": 0.1967, "low": 0.1955, "close": 0.1957, "volume": 190091.0, "close_time": 1766404799999, "quote_volume": 37263.07898, "trades": 397, "taker_buy_base": 81117.4, "taker_buy_quote": 15901.76128 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1957, "high": 0.1974, "low": 0.1955, "close": 0.1957, "volume": 401493.5, "close_time": 1766408399999, "quote_volume": 78883.53088, "trades": 514, "taker_buy_base": 255121.1, "taker_buy_quote": 50170.7217 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1956, "high": 0.1957, "low": 0.1942, "close": 0.1948, "volume": 661233.0, "close_time": 1766411999999, "quote_volume": 128732.03946, "trades": 700, "taker_buy_base": 204278.7, "taker_buy_quote": 39782.79974 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1949, "high": 0.1974, "low": 0.1944, "close": 0.1964, "volume": 776153.1, "close_time": 1766415599999, "quote_volume": 151870.69048, "trades": 1209, "taker_buy_base": 267064.6, "taker_buy_quote": 52361.22897 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1965, "high": 0.1972, "low": 0.194, "close": 0.196, "volume": 336046.7, "close_time": 1766419199999, "quote_volume": 65678.69805, "trades": 773, "taker_buy_base": 112011.3, "taker_buy_quote": 21891.62041 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1961, "high": 0.1971, "low": 0.1952, "close": 0.1957, "volume": 157899.8, "close_time": 1766422799999, "quote_volume": 30940.57798, "trades": 427, "taker_buy_base": 59501.4, "taker_buy_quote": 11655.00028 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1957, "high": 0.1957, "low": 0.1943, "close": 0.1951, "volume": 86003.8, "close_time": 1766426399999, "quote_volume": 16757.6636, "trades": 347, "taker_buy_base": 33948.9, "taker_buy_quote": 6612.45651 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1951, "high": 0.1959, "low": 0.1941, "close": 0.1943, "volume": 170702.4, "close_time": 1766429999999, "quote_volume": 33311.39376, "trades": 399, "taker_buy_base": 85612.0, "taker_buy_quote": 16733.01215 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1942, "high": 0.1942, "low": 0.189, "close": 0.1895, "volume": 555094.8, "close_time": 1766433599999, "quote_volume": 106459.47199, "trades": 863, "taker_buy_base": 191628.0, "taker_buy_quote": 36745.31026 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1894, "high": 0.1904, "low": 0.1881, "close": 0.1895, "volume": 576817.4, "close_time": 1766437199999, "quote_volume": 109216.15295, "trades": 1371, "taker_buy_base": 329527.8, "taker_buy_quote": 62417.54387 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1896, "high": 0.1911, "low": 0.1896, "close": 0.1904, "volume": 159095.4, "close_time": 1766440799999, "quote_volume": 30251.72248, "trades": 244, "taker_buy_base": 90402.9, "taker_buy_quote": 17187.25299 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1903, "high": 0.1921, "low": 0.1899, "close": 0.1919, "volume": 174935.8, "close_time": 1766444399999, "quote_volume": 33372.31064, "trades": 216, "taker_buy_base": 63013.2, "taker_buy_quote": 12042.42168 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1918, "high": 0.1922, "low": 0.1914, "close": 0.192, "volume": 313268.9, "close_time": 1766447999999, "quote_volume": 60051.85658, "trades": 319, "taker_buy_base": 149655.9, "taker_buy_quote": 28689.87529 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1919, "high": 0.1927, "low": 0.1916, "close": 0.1922, "volume": 234164.8, "close_time": 1766451599999, "quote_volume": 44957.66039, "trades": 352, "taker_buy_base": 105169.5, "taker_buy_quote": 20200.74041 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.1922, "high": 0.1926, "low": 0.1914, "close": 0.1922, "volume": 143284.4, "close_time": 1766455199999, "quote_volume": 27514.85489, "trades": 360, "taker_buy_base": 101762.9, "taker_buy_quote": 19543.40281 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1921, "high": 0.193, "low": 0.1906, "close": 0.1907, "volume": 160034.7, "close_time": 1766458799999, "quote_volume": 30707.33178, "trades": 328, "taker_buy_base": 91450.6, "taker_buy_quote": 17546.7316 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.1907, "high": 0.1917, "low": 0.1896, "close": 0.1912, "volume": 166219.9, "close_time": 1766462399999, "quote_volume": 31712.4932, "trades": 361, "taker_buy_base": 64375.1, "taker_buy_quote": 12291.38905 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1911, "high": 0.1919, "low": 0.1905, "close": 0.1906, "volume": 737895.5, "close_time": 1766465999999, "quote_volume": 141051.08471, "trades": 622, "taker_buy_base": 393815.1, "taker_buy_quote": 75316.8875 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.1906, "high": 0.1935, "low": 0.1905, "close": 0.1935, "volume": 1378176.2, "close_time": 1766469599999, "quote_volume": 264339.09379, "trades": 1404, "taker_buy_base": 863592.3, "taker_buy_quote": 165591.91596 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.1935, "high": 0.1951, "low": 0.1894, "close": 0.1898, "volume": 4844940.6, "close_time": 1766473199999, "quote_volume": 928186.6888, "trades": 8160, "taker_buy_base": 2455940.8, "taker_buy_quote": 471709.17518 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.1897, "high": 0.1898, "low": 0.1888, "close": 0.1893, "volume": 647467.5, "close_time": 1766476799999, "quote_volume": 122548.17853, "trades": 1520, "taker_buy_base": 210535.4, "taker_buy_quote": 39865.1569 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1893, "high": 0.1903, "low": 0.189, "close": 0.1894, "volume": 158529.6, "close_time": 1766480399999, "quote_volume": 30065.01879, "trades": 351, "taker_buy_base": 96485.8, "taker_buy_quote": 18297.01029 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1895, "high": 0.1898, "low": 0.1886, "close": 0.1897, "volume": 158282.0, "close_time": 1766483999999, "quote_volume": 29981.79181, "trades": 533, "taker_buy_base": 64501.8, "taker_buy_quote": 12214.74399 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1897, "high": 0.1909, "low": 0.1895, "close": 0.1906, "volume": 133315.0, "close_time": 1766487599999, "quote_volume": 25331.78886, "trades": 308, "taker_buy_base": 79399.3, "taker_buy_quote": 15088.10242 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.1905, "high": 0.1913, "low": 0.1902, "close": 0.191, "volume": 550624.8, "close_time": 1766491199999, "quote_volume": 105106.36522, "trades": 385, "taker_buy_base": 250440.1, "taker_buy_quote": 47794.93658 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.191, "high": 0.191, "low": 0.1889, "close": 0.1894, "volume": 280312.6, "close_time": 1766494799999, "quote_volume": 53161.4419, "trades": 367, "taker_buy_base": 115361.3, "taker_buy_quote": 21899.24525 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1893, "high": 0.19, "low": 0.1875, "close": 0.1881, "volume": 792534.8, "close_time": 1766498399999, "quote_volume": 149559.8138, "trades": 1019, "taker_buy_base": 236631.6, "taker_buy_quote": 44640.02675 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1881, "high": 0.189, "low": 0.1836, "close": 0.1854, "volume": 1817208.6, "close_time": 1766501999999, "quote_volume": 339093.28031, "trades": 2625, "taker_buy_base": 718413.5, "taker_buy_quote": 134100.05046 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1853, "high": 0.1866, "low": 0.1848, "close": 0.1864, "volume": 522343.8, "close_time": 1766505599999, "quote_volume": 96932.44108, "trades": 1153, "taker_buy_base": 250718.7, "taker_buy_quote": 46543.99657 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1862, "high": 0.1892, "low": 0.1856, "close": 0.189, "volume": 341357.1, "close_time": 1766509199999, "quote_volume": 64066.70293, "trades": 594, "taker_buy_base": 218007.2, "taker_buy_quote": 40923.2554 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.189, "high": 0.1895, "low": 0.1858, "close": 0.1858, "volume": 367799.2, "close_time": 1766512799999, "quote_volume": 69180.42598, "trades": 474, "taker_buy_base": 244514.8, "taker_buy_quote": 45983.05533 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1857, "high": 0.1901, "low": 0.1857, "close": 0.1898, "volume": 378999.6, "close_time": 1766516399999, "quote_volume": 71452.89733, "trades": 531, "taker_buy_base": 243031.9, "taker_buy_quote": 45858.93906 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1898, "high": 0.1901, "low": 0.189, "close": 0.1894, "volume": 203842.0, "close_time": 1766519999999, "quote_volume": 38623.59507, "trades": 272, "taker_buy_base": 122861.3, "taker_buy_quote": 23279.34901 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1895, "high": 0.1927, "low": 0.189, "close": 0.191, "volume": 344117.4, "close_time": 1766523599999, "quote_volume": 65684.85368, "trades": 538, "taker_buy_base": 204578.0, "taker_buy_quote": 39034.77943 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1911, "high": 0.1911, "low": 0.1902, "close": 0.1905, "volume": 144629.2, "close_time": 1766527199999, "quote_volume": 27600.71969, "trades": 171, "taker_buy_base": 48269.5, "taker_buy_quote": 9203.81082 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1905, "high": 0.1911, "low": 0.1892, "close": 0.19, "volume": 119684.9, "close_time": 1766530799999, "quote_volume": 22785.94151, "trades": 230, "taker_buy_base": 69372.1, "taker_buy_quote": 13207.55815 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1899, "high": 0.1907, "low": 0.1894, "close": 0.1905, "volume": 111905.7, "close_time": 1766534399999, "quote_volume": 21266.62657, "trades": 237, "taker_buy_base": 70205.2, "taker_buy_quote": 13344.90829 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1906, "high": 0.1916, "low": 0.1902, "close": 0.1913, "volume": 249572.1, "close_time": 1766537999999, "quote_volume": 47670.68708, "trades": 381, "taker_buy_base": 164939.9, "taker_buy_quote": 31512.52331 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.1914, "high": 0.1918, "low": 0.1894, "close": 0.1899, "volume": 147458.7, "close_time": 1766541599999, "quote_volume": 28133.97485, "trades": 257, "taker_buy_base": 69524.6, "taker_buy_quote": 13276.60884 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1898, "high": 0.1898, "low": 0.1878, "close": 0.1883, "volume": 183296.2, "close_time": 1766545199999, "quote_volume": 34595.21963, "trades": 351, "taker_buy_base": 66218.3, "taker_buy_quote": 12506.3091 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1882, "high": 0.1897, "low": 0.1874, "close": 0.1897, "volume": 252035.6, "close_time": 1766548799999, "quote_volume": 47458.15666, "trades": 572, "taker_buy_base": 136723.9, "taker_buy_quote": 25746.96771 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1898, "high": 0.1907, "low": 0.1883, "close": 0.1883, "volume": 288923.2, "close_time": 1766552399999, "quote_volume": 54825.38071, "trades": 719, "taker_buy_base": 126038.9, "taker_buy_quote": 23927.74129 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.1883, "high": 0.189, "low": 0.1872, "close": 0.1877, "volume": 295547.9, "close_time": 1766555999999, "quote_volume": 55613.66411, "trades": 649, "taker_buy_base": 122333.4, "taker_buy_quote": 23031.65002 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1878, "high": 0.188, "low": 0.1868, "close": 0.1875, "volume": 114979.9, "close_time": 1766559599999, "quote_volume": 21561.77992, "trades": 365, "taker_buy_base": 72581.1, "taker_buy_quote": 13610.39075 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1876, "high": 0.1879, "low": 0.1862, "close": 0.1862, "volume": 217677.5, "close_time": 1766563199999, "quote_volume": 40727.19896, "trades": 517, "taker_buy_base": 83829.8, "taker_buy_quote": 15695.46842 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1862, "high": 0.1865, "low": 0.185, "close": 0.1859, "volume": 451462.1, "close_time": 1766566799999, "quote_volume": 83842.94748, "trades": 728, "taker_buy_base": 175442.4, "taker_buy_quote": 32606.06235 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.186, "high": 0.1868, "low": 0.186, "close": 0.1865, "volume": 151904.1, "close_time": 1766570399999, "quote_volume": 28317.41582, "trades": 324, "taker_buy_base": 76229.9, "taker_buy_quote": 14213.90321 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1864, "high": 0.1878, "low": 0.1864, "close": 0.1869, "volume": 116538.8, "close_time": 1766573999999, "quote_volume": 21809.90023, "trades": 264, "taker_buy_base": 69596.3, "taker_buy_quote": 13023.82491 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.187, "high": 0.1879, "low": 0.187, "close": 0.1874, "volume": 110643.0, "close_time": 1766577599999, "quote_volume": 20743.50538, "trades": 219, "taker_buy_base": 49938.0, "taker_buy_quote": 9366.89749 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1874, "high": 0.1887, "low": 0.1873, "close": 0.1882, "volume": 212243.2, "close_time": 1766581199999, "quote_volume": 39940.66913, "trades": 317, "taker_buy_base": 147062.9, "taker_buy_quote": 27690.49744 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1882, "high": 0.1885, "low": 0.1876, "close": 0.1878, "volume": 221244.0, "close_time": 1766584799999, "quote_volume": 41611.40166, "trades": 348, "taker_buy_base": 126112.5, "taker_buy_quote": 23731.94625 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1879, "high": 0.1896, "low": 0.1857, "close": 0.1887, "volume": 721414.8, "close_time": 1766588399999, "quote_volume": 135697.35643, "trades": 1003, "taker_buy_base": 431367.8, "taker_buy_quote": 81194.77012 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1888, "high": 0.1929, "low": 0.1885, "close": 0.1921, "volume": 956812.2, "close_time": 1766591999999, "quote_volume": 182488.66728, "trades": 1257, "taker_buy_base": 651821.3, "taker_buy_quote": 124221.51927 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1921, "high": 0.1948, "low": 0.1919, "close": 0.1926, "volume": 488033.3, "close_time": 1766595599999, "quote_volume": 94205.8567, "trades": 891, "taker_buy_base": 300900.2, "taker_buy_quote": 58074.74653 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.1928, "high": 0.1936, "low": 0.1918, "close": 0.1925, "volume": 458502.6, "close_time": 1766599199999, "quote_volume": 88350.96859, "trades": 645, "taker_buy_base": 248092.0, "taker_buy_quote": 47838.74159 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1924, "high": 0.1935, "low": 0.1922, "close": 0.1932, "volume": 428019.6, "close_time": 1766602799999, "quote_volume": 82489.54141, "trades": 567, "taker_buy_base": 215571.0, "taker_buy_quote": 41565.26976 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1931, "high": 0.1943, "low": 0.1924, "close": 0.194, "volume": 175170.8, "close_time": 1766606399999, "quote_volume": 33838.06412, "trades": 330, "taker_buy_base": 94372.0, "taker_buy_quote": 18230.87913 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1941, "high": 0.1967, "low": 0.1941, "close": 0.1959, "volume": 627770.8, "close_time": 1766609999999, "quote_volume": 122846.77584, "trades": 1009, "taker_buy_base": 390043.1, "taker_buy_quote": 76305.39352 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.196, "high": 0.1967, "low": 0.1945, "close": 0.1954, "volume": 443549.5, "close_time": 1766613599999, "quote_volume": 86690.84052, "trades": 805, "taker_buy_base": 163237.5, "taker_buy_quote": 31911.85109 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1954, "high": 0.1975, "low": 0.1954, "close": 0.1968, "volume": 163677.6, "close_time": 1766617199999, "quote_volume": 32137.54964, "trades": 230, "taker_buy_base": 117831.5, "taker_buy_quote": 23132.4046 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1967, "high": 0.1967, "low": 0.1949, "close": 0.195, "volume": 191962.5, "close_time": 1766620799999, "quote_volume": 37522.46806, "trades": 429, "taker_buy_base": 74261.8, "taker_buy_quote": 14503.34361 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1949, "high": 0.1949, "low": 0.1928, "close": 0.1928, "volume": 246263.1, "close_time": 1766624399999, "quote_volume": 47673.23803, "trades": 432, "taker_buy_base": 67884.9, "taker_buy_quote": 13144.87209 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.193, "high": 0.1944, "low": 0.193, "close": 0.1942, "volume": 159145.8, "close_time": 1766627999999, "quote_volume": 30834.64354, "trades": 228, "taker_buy_base": 86652.3, "taker_buy_quote": 16790.90673 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.1942, "high": 0.1982, "low": 0.1941, "close": 0.1981, "volume": 185923.1, "close_time": 1766631599999, "quote_volume": 36437.42737, "trades": 338, "taker_buy_base": 102806.2, "taker_buy_quote": 20146.91589 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.1982, "high": 0.1998, "low": 0.1974, "close": 0.1983, "volume": 705575.2, "close_time": 1766635199999, "quote_volume": 140168.0747, "trades": 882, "taker_buy_base": 430391.4, "taker_buy_quote": 85492.5592 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1983, "high": 0.2018, "low": 0.1978, "close": 0.2003, "volume": 1229723.8, "close_time": 1766638799999, "quote_volume": 246089.27531, "trades": 1471, "taker_buy_base": 753777.9, "taker_buy_quote": 150786.92395 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.2002, "high": 0.2009, "low": 0.198, "close": 0.1994, "volume": 548321.4, "close_time": 1766642399999, "quote_volume": 109452.74834, "trades": 715, "taker_buy_base": 267437.1, "taker_buy_quote": 53449.15879 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1994, "high": 0.201, "low": 0.1994, "close": 0.2004, "volume": 314706.8, "close_time": 1766645999999, "quote_volume": 63059.81169, "trades": 525, "taker_buy_base": 169434.4, "taker_buy_quote": 33940.94976 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.2003, "high": 0.2009, "low": 0.1993, "close": 0.2008, "volume": 245046.9, "close_time": 1766649599999, "quote_volume": 49018.14254, "trades": 373, "taker_buy_base": 112468.4, "taker_buy_quote": 22499.99088 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2007, "high": 0.2031, "low": 0.2, "close": 0.2005, "volume": 752004.5, "close_time": 1766653199999, "quote_volume": 151825.86302, "trades": 1136, "taker_buy_base": 397725.3, "taker_buy_quote": 80378.03571 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.2007, "high": 0.2011, "low": 0.1993, "close": 0.1998, "volume": 287613.8, "close_time": 1766656799999, "quote_volume": 57471.81366, "trades": 477, "taker_buy_base": 110581.8, "taker_buy_quote": 22105.46635 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1997, "high": 0.2005, "low": 0.1983, "close": 0.1995, "volume": 305226.4, "close_time": 1766660399999, "quote_volume": 60798.4132, "trades": 752, "taker_buy_base": 113737.2, "taker_buy_quote": 22682.22206 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1994, "high": 0.2001, "low": 0.1982, "close": 0.1983, "volume": 323964.3, "close_time": 1766663999999, "quote_volume": 64478.04281, "trades": 480, "taker_buy_base": 138116.6, "taker_buy_quote": 27495.82648 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1982, "high": 0.1995, "low": 0.198, "close": 0.1994, "volume": 303904.0, "close_time": 1766667599999, "quote_volume": 60422.68594, "trades": 424, "taker_buy_base": 127215.8, "taker_buy_quote": 25291.14042 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1994, "high": 0.2015, "low": 0.1983, "close": 0.1998, "volume": 704029.1, "close_time": 1766671199999, "quote_volume": 140852.2274, "trades": 1086, "taker_buy_base": 323955.1, "taker_buy_quote": 64771.65261 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1997, "high": 0.2003, "low": 0.1982, "close": 0.1988, "volume": 296755.7, "close_time": 1766674799999, "quote_volume": 59061.87149, "trades": 492, "taker_buy_base": 156605.6, "taker_buy_quote": 31181.037 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1988, "high": 0.2015, "low": 0.1987, "close": 0.2006, "volume": 361507.4, "close_time": 1766678399999, "quote_volume": 72357.51663, "trades": 811, "taker_buy_base": 242627.5, "taker_buy_quote": 48544.20565 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2007, "high": 0.2022, "low": 0.1979, "close": 0.1983, "volume": 860324.7, "close_time": 1766681999999, "quote_volume": 171940.80535, "trades": 1352, "taker_buy_base": 279193.6, "taker_buy_quote": 55864.98408 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1983, "high": 0.1994, "low": 0.1975, "close": 0.1992, "volume": 254023.8, "close_time": 1766685599999, "quote_volume": 50401.07934, "trades": 420, "taker_buy_base": 124505.5, "taker_buy_quote": 24710.916 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1992, "high": 0.2003, "low": 0.1992, "close": 0.1994, "volume": 253192.7, "close_time": 1766689199999, "quote_volume": 50560.79101, "trades": 438, "taker_buy_base": 157810.5, "taker_buy_quote": 31512.1876 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1995, "high": 0.2001, "low": 0.199, "close": 0.1994, "volume": 245522.1, "close_time": 1766692799999, "quote_volume": 48990.46347, "trades": 366, "taker_buy_base": 69660.6, "taker_buy_quote": 13911.1706 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1993, "high": 0.2, "low": 0.199, "close": 0.1997, "volume": 442317.7, "close_time": 1766696399999, "quote_volume": 88298.26482, "trades": 402, "taker_buy_base": 358098.1, "taker_buy_quote": 71500.02135 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1995, "high": 0.2, "low": 0.1986, "close": 0.1988, "volume": 267252.1, "close_time": 1766699999999, "quote_volume": 53270.26757, "trades": 342, "taker_buy_base": 81025.1, "taker_buy_quote": 16151.23356 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1988, "high": 0.1989, "low": 0.1942, "close": 0.1954, "volume": 548061.1, "close_time": 1766703599999, "quote_volume": 107474.6778, "trades": 934, "taker_buy_base": 203828.8, "taker_buy_quote": 40046.20151 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1954, "high": 0.1964, "low": 0.1929, "close": 0.1937, "volume": 302629.6, "close_time": 1766707199999, "quote_volume": 58834.73927, "trades": 623, "taker_buy_base": 110558.1, "taker_buy_quote": 21526.71901 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1938, "high": 0.194, "low": 0.1918, "close": 0.1933, "volume": 771407.0, "close_time": 1766710799999, "quote_volume": 148779.88146, "trades": 1058, "taker_buy_base": 300638.5, "taker_buy_quote": 58032.76233 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1932, "high": 0.1954, "low": 0.1931, "close": 0.1951, "volume": 202069.7, "close_time": 1766714399999, "quote_volume": 39299.73311, "trades": 484, "taker_buy_base": 106727.5, "taker_buy_quote": 20788.30556 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1952, "high": 0.2017, "low": 0.1951, "close": 0.2013, "volume": 1319677.9, "close_time": 1766717999999, "quote_volume": 264081.57634, "trades": 2209, "taker_buy_base": 906570.2, "taker_buy_quote": 181402.57874 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.2013, "high": 0.2013, "low": 0.1991, "close": 0.2001, "volume": 261989.0, "close_time": 1766721599999, "quote_volume": 52372.97954, "trades": 486, "taker_buy_base": 113669.7, "taker_buy_quote": 22726.96404 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2, "high": 0.2003, "low": 0.1989, "close": 0.1997, "volume": 141704.7, "close_time": 1766725199999, "quote_volume": 28261.49765, "trades": 370, "taker_buy_base": 88045.4, "taker_buy_quote": 17556.05366 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1998, "high": 0.2004, "low": 0.1992, "close": 0.2004, "volume": 248247.1, "close_time": 1766728799999, "quote_volume": 49604.25799, "trades": 474, "taker_buy_base": 131318.1, "taker_buy_quote": 26256.63196 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.2005, "high": 0.2018, "low": 0.1999, "close": 0.2005, "volume": 360366.5, "close_time": 1766732399999, "quote_volume": 72355.53623, "trades": 538, "taker_buy_base": 213314.1, "taker_buy_quote": 42840.92602 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.2004, "high": 0.2009, "low": 0.1973, "close": 0.1977, "volume": 460079.3, "close_time": 1766735999999, "quote_volume": 92024.89725, "trades": 557, "taker_buy_base": 251706.9, "taker_buy_quote": 50409.49121 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1977, "high": 0.1988, "low": 0.1976, "close": 0.1988, "volume": 171199.8, "close_time": 1766739599999, "quote_volume": 33926.04736, "trades": 402, "taker_buy_base": 84400.1, "taker_buy_quote": 16727.99333 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.1988, "high": 0.2012, "low": 0.1988, "close": 0.2005, "volume": 623331.2, "close_time": 1766743199999, "quote_volume": 124809.47445, "trades": 830, "taker_buy_base": 347525.9, "taker_buy_quote": 69578.31594 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.2005, "high": 0.2007, "low": 0.2, "close": 0.2004, "volume": 69870.4, "close_time": 1766746799999, "quote_volume": 13994.42756, "trades": 154, "taker_buy_base": 17912.4, "taker_buy_quote": 3588.78563 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.2005, "high": 0.2013, "low": 0.1999, "close": 0.2013, "volume": 149498.9, "close_time": 1766750399999, "quote_volume": 29969.82428, "trades": 273, "taker_buy_base": 72098.0, "taker_buy_quote": 14459.98322 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2012, "high": 0.2035, "low": 0.2008, "close": 0.2029, "volume": 894380.5, "close_time": 1766753999999, "quote_volume": 181265.22171, "trades": 1009, "taker_buy_base": 522709.4, "taker_buy_quote": 105864.85607 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.203, "high": 0.2031, "low": 0.2017, "close": 0.2029, "volume": 417889.9, "close_time": 1766757599999, "quote_volume": 84656.69978, "trades": 467, "taker_buy_base": 248318.8, "taker_buy_quote": 50340.58931 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.2028, "high": 0.2032, "low": 0.1987, "close": 0.1998, "volume": 649916.9, "close_time": 1766761199999, "quote_volume": 130921.81821, "trades": 954, "taker_buy_base": 340204.3, "taker_buy_quote": 68640.11713 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1998, "high": 0.2011, "low": 0.1981, "close": 0.2008, "volume": 412094.7, "close_time": 1766764799999, "quote_volume": 82302.26859, "trades": 1024, "taker_buy_base": 230277.7, "taker_buy_quote": 46015.83246 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2009, "high": 0.2015, "low": 0.1973, "close": 0.1976, "volume": 325933.8, "close_time": 1766768399999, "quote_volume": 65039.60253, "trades": 769, "taker_buy_base": 85862.2, "taker_buy_quote": 17129.39954 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1976, "high": 0.1997, "low": 0.1972, "close": 0.1993, "volume": 337326.4, "close_time": 1766771999999, "quote_volume": 66874.18242, "trades": 644, "taker_buy_base": 150306.8, "taker_buy_quote": 29813.41981 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1994, "high": 0.2016, "low": 0.1994, "close": 0.201, "volume": 518667.6, "close_time": 1766775599999, "quote_volume": 104143.81251, "trades": 801, "taker_buy_base": 344628.5, "taker_buy_quote": 69165.07892 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.2009, "high": 0.2016, "low": 0.2003, "close": 0.2006, "volume": 179612.3, "close_time": 1766779199999, "quote_volume": 36072.6544, "trades": 290, "taker_buy_base": 66878.9, "taker_buy_quote": 13441.2192 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2007, "high": 0.2014, "low": 0.2001, "close": 0.2004, "volume": 100243.0, "close_time": 1766782799999, "quote_volume": 20095.99817, "trades": 212, "taker_buy_base": 48754.9, "taker_buy_quote": 9773.16556 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.2004, "high": 0.2007, "low": 0.1994, "close": 0.1994, "volume": 93681.9, "close_time": 1766786399999, "quote_volume": 18733.84743, "trades": 189, "taker_buy_base": 39841.2, "taker_buy_quote": 7973.02491 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1993, "high": 0.2004, "low": 0.199, "close": 0.2004, "volume": 259397.2, "close_time": 1766789999999, "quote_volume": 51731.80735, "trades": 291, "taker_buy_base": 98883.4, "taker_buy_quote": 19736.97718 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.2004, "high": 0.2006, "low": 0.1994, "close": 0.2006, "volume": 101640.6, "close_time": 1766793599999, "quote_volume": 20312.19533, "trades": 178, "taker_buy_base": 47598.6, "taker_buy_quote": 9515.43285 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2005, "high": 0.2005, "low": 0.1994, "close": 0.1997, "volume": 356563.4, "close_time": 1766797199999, "quote_volume": 71242.7414, "trades": 370, "taker_buy_base": 143972.3, "taker_buy_quote": 28765.41902 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.1997, "high": 0.2002, "low": 0.1992, "close": 0.2, "volume": 97494.7, "close_time": 1766800799999, "quote_volume": 19472.61938, "trades": 189, "taker_buy_base": 49324.7, "taker_buy_quote": 9849.26516 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.2, "high": 0.2012, "low": 0.1995, "close": 0.2009, "volume": 193447.3, "close_time": 1766804399999, "quote_volume": 38795.86454, "trades": 264, "taker_buy_base": 129784.2, "taker_buy_quote": 26035.92156 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.2009, "high": 0.2018, "low": 0.2005, "close": 0.201, "volume": 169356.3, "close_time": 1766807999999, "quote_volume": 34058.22917, "trades": 253, "taker_buy_base": 50746.7, "taker_buy_quote": 10207.59424 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2011, "high": 0.2012, "low": 0.1999, "close": 0.2003, "volume": 117933.0, "close_time": 1766811599999, "quote_volume": 23640.1446, "trades": 229, "taker_buy_base": 42980.8, "taker_buy_quote": 8616.99961 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.2002, "high": 0.2016, "low": 0.2002, "close": 0.2016, "volume": 146336.5, "close_time": 1766815199999, "quote_volume": 29379.55963, "trades": 211, "taker_buy_base": 88302.0, "taker_buy_quote": 17724.97221 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.2015, "high": 0.2017, "low": 0.2008, "close": 0.2012, "volume": 95865.1, "close_time": 1766818799999, "quote_volume": 19289.82311, "trades": 178, "taker_buy_base": 21612.8, "taker_buy_quote": 4350.86594 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.2012, "high": 0.202, "low": 0.2002, "close": 0.2003, "volume": 127909.7, "close_time": 1766822399999, "quote_volume": 25755.06032, "trades": 289, "taker_buy_base": 62391.8, "taker_buy_quote": 12556.3597 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2002, "high": 0.2014, "low": 0.1993, "close": 0.1998, "volume": 2361008.8, "close_time": 1766825999999, "quote_volume": 473043.29799, "trades": 1628, "taker_buy_base": 920137.1, "taker_buy_quote": 183869.27819 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.1999, "high": 0.2003, "low": 0.1997, "close": 0.2, "volume": 81131.2, "close_time": 1766829599999, "quote_volume": 16227.61042, "trades": 108, "taker_buy_base": 30975.1, "taker_buy_quote": 6196.84479 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.2, "high": 0.2017, "low": 0.1989, "close": 0.2015, "volume": 358155.8, "close_time": 1766833199999, "quote_volume": 71783.56921, "trades": 633, "taker_buy_base": 192966.7, "taker_buy_quote": 38703.7649 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.2015, "high": 0.2018, "low": 0.2003, "close": 0.201, "volume": 197085.5, "close_time": 1766836799999, "quote_volume": 39625.63552, "trades": 334, "taker_buy_base": 85314.7, "taker_buy_quote": 17153.65973 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2011, "high": 0.2012, "low": 0.2005, "close": 0.2006, "volume": 63131.7, "close_time": 1766840399999, "quote_volume": 12684.40568, "trades": 150, "taker_buy_base": 46870.9, "taker_buy_quote": 9418.77279 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.2008, "high": 0.2009, "low": 0.1994, "close": 0.1999, "volume": 165703.1, "close_time": 1766843999999, "quote_volume": 33134.89301, "trades": 335, "taker_buy_base": 62559.2, "taker_buy_quote": 12509.60558 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1999, "high": 0.2007, "low": 0.1999, "close": 0.2003, "volume": 97888.4, "close_time": 1766847599999, "quote_volume": 19603.0846, "trades": 210, "taker_buy_base": 48285.1, "taker_buy_quote": 9669.48568 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.2003, "high": 0.2009, "low": 0.2, "close": 0.2006, "volume": 201720.6, "close_time": 1766851199999, "quote_volume": 40454.38391, "trades": 324, "taker_buy_base": 79214.7, "taker_buy_quote": 15882.69015 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2006, "high": 0.2012, "low": 0.1998, "close": 0.1999, "volume": 202024.9, "close_time": 1766854799999, "quote_volume": 40502.70516, "trades": 277, "taker_buy_base": 132801.8, "taker_buy_quote": 26627.86454 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2006, "volume": 79012.8, "close_time": 1766858399999, "quote_volume": 15828.86168, "trades": 169, "taker_buy_base": 45300.7, "taker_buy_quote": 9076.58924 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.2005, "high": 0.2005, "low": 0.2, "close": 0.2002, "volume": 68121.2, "close_time": 1766861999999, "quote_volume": 13646.39265, "trades": 114, "taker_buy_base": 43380.2, "taker_buy_quote": 8691.66611 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.2001, "high": 0.2003, "low": 0.1999, "close": 0.1999, "volume": 47855.8, "close_time": 1766865599999, "quote_volume": 9577.62971, "trades": 108, "taker_buy_base": 14751.6, "taker_buy_quote": 2952.23665 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2, "high": 0.2007, "low": 0.1996, "close": 0.1998, "volume": 165784.3, "close_time": 1766869199999, "quote_volume": 33216.66057, "trades": 204, "taker_buy_base": 76942.7, "taker_buy_quote": 15419.95549 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1998, "high": 0.201, "low": 0.1996, "close": 0.2008, "volume": 107372.7, "close_time": 1766872799999, "quote_volume": 21505.28263, "trades": 189, "taker_buy_base": 59220.9, "taker_buy_quote": 11863.20047 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.201, "high": 0.2018, "low": 0.1999, "close": 0.2003, "volume": 230292.1, "close_time": 1766876399999, "quote_volume": 46288.8491, "trades": 235, "taker_buy_base": 128900.9, "taker_buy_quote": 25911.1336 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.2005, "high": 0.2031, "low": 0.2002, "close": 0.2026, "volume": 400305.2, "close_time": 1766879999999, "quote_volume": 80884.51473, "trades": 606, "taker_buy_base": 218909.6, "taker_buy_quote": 44177.85295 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2027, "high": 0.2036, "low": 0.202, "close": 0.2022, "volume": 154756.4, "close_time": 1766883599999, "quote_volume": 31381.91513, "trades": 224, "taker_buy_base": 79577.6, "taker_buy_quote": 16151.59795 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.2022, "high": 0.2025, "low": 0.2013, "close": 0.2016, "volume": 135931.4, "close_time": 1766887199999, "quote_volume": 27417.06839, "trades": 135, "taker_buy_base": 120634.8, "taker_buy_quote": 24331.50445 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.2017, "high": 0.2022, "low": 0.2016, "close": 0.2016, "volume": 61119.8, "close_time": 1766890799999, "quote_volume": 12347.23498, "trades": 106, "taker_buy_base": 25788.0, "taker_buy_quote": 5209.69882 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.2016, "high": 0.2016, "low": 0.2012, "close": 0.2012, "volume": 57178.5, "close_time": 1766894399999, "quote_volume": 11516.16043, "trades": 152, "taker_buy_base": 34477.3, "taker_buy_quote": 6944.00062 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2011, "high": 0.2015, "low": 0.2004, "close": 0.2006, "volume": 160669.4, "close_time": 1766897999999, "quote_volume": 32281.27414, "trades": 266, "taker_buy_base": 97765.2, "taker_buy_quote": 19643.04955 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.2005, "high": 0.2016, "low": 0.2002, "close": 0.2002, "volume": 242756.6, "close_time": 1766901599999, "quote_volume": 48753.03398, "trades": 360, "taker_buy_base": 138366.2, "taker_buy_quote": 27793.94376 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.2001, "high": 0.2007, "low": 0.1998, "close": 0.2006, "volume": 44758.7, "close_time": 1766905199999, "quote_volume": 8961.00147, "trades": 222, "taker_buy_base": 16198.5, "taker_buy_quote": 3243.13123 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.2005, "high": 0.2009, "low": 0.2003, "close": 0.2004, "volume": 56500.8, "close_time": 1766908799999, "quote_volume": 11338.16829, "trades": 128, "taker_buy_base": 37211.4, "taker_buy_quote": 7468.26816 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2005, "high": 0.2012, "low": 0.2002, "close": 0.2004, "volume": 51571.4, "close_time": 1766912399999, "quote_volume": 10339.56169, "trades": 140, "taker_buy_base": 18073.6, "taker_buy_quote": 3624.14953 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.2005, "high": 0.2008, "low": 0.1999, "close": 0.2004, "volume": 59521.4, "close_time": 1766915999999, "quote_volume": 11918.46687, "trades": 137, "taker_buy_base": 28105.6, "taker_buy_quote": 5626.14161 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.2004, "high": 0.2016, "low": 0.2003, "close": 0.2007, "volume": 178451.2, "close_time": 1766919599999, "quote_volume": 35879.41426, "trades": 248, "taker_buy_base": 90424.7, "taker_buy_quote": 18199.77807 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.2008, "high": 0.2011, "low": 0.2005, "close": 0.2007, "volume": 118810.3, "close_time": 1766923199999, "quote_volume": 23847.58657, "trades": 214, "taker_buy_base": 62095.7, "taker_buy_quote": 12464.15522 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2007, "high": 0.201, "low": 0.2001, "close": 0.2001, "volume": 91884.7, "close_time": 1766926799999, "quote_volume": 18432.67382, "trades": 180, "taker_buy_base": 34856.5, "taker_buy_quote": 6992.20453 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.2001, "high": 0.2006, "low": 0.1999, "close": 0.2003, "volume": 55582.8, "close_time": 1766930399999, "quote_volume": 11127.63136, "trades": 166, "taker_buy_base": 17960.7, "taker_buy_quote": 3597.40551 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.2003, "high": 0.2012, "low": 0.2003, "close": 0.2005, "volume": 107527.3, "close_time": 1766933999999, "quote_volume": 21576.73983, "trades": 256, "taker_buy_base": 46039.1, "taker_buy_quote": 9240.21319 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.2004, "high": 0.2012, "low": 0.1999, "close": 0.1999, "volume": 375901.9, "close_time": 1766937599999, "quote_volume": 75445.38459, "trades": 373, "taker_buy_base": 186833.6, "taker_buy_quote": 37514.0188 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2001, "high": 0.2007, "low": 0.1995, "close": 0.1995, "volume": 92546.4, "close_time": 1766941199999, "quote_volume": 18505.49611, "trades": 226, "taker_buy_base": 28927.7, "taker_buy_quote": 5789.09745 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1996, "high": 0.2005, "low": 0.1995, "close": 0.1995, "volume": 75832.8, "close_time": 1766944799999, "quote_volume": 15171.62396, "trades": 295, "taker_buy_base": 35610.7, "taker_buy_quote": 7126.69408 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.1997, "high": 0.1997, "low": 0.1973, "close": 0.1974, "volume": 479791.2, "close_time": 1766948399999, "quote_volume": 95003.49051, "trades": 842, "taker_buy_base": 165383.9, "taker_buy_quote": 32738.10743 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1973, "high": 0.1982, "low": 0.1967, "close": 0.1972, "volume": 123556.1, "close_time": 1766951999999, "quote_volume": 24393.87328, "trades": 334, "taker_buy_base": 71273.0, "taker_buy_quote": 14073.3837 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1971, "high": 0.1972, "low": 0.1956, "close": 0.1967, "volume": 262312.0, "close_time": 1766955599999, "quote_volume": 51538.31755, "trades": 476, "taker_buy_base": 108283.7, "taker_buy_quote": 21269.19302 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1967, "high": 0.1975, "low": 0.1963, "close": 0.1974, "volume": 59513.9, "close_time": 1766959199999, "quote_volume": 11715.24461, "trades": 159, "taker_buy_base": 18457.6, "taker_buy_quote": 3635.56741 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1974, "high": 0.1996, "low": 0.1972, "close": 0.1993, "volume": 65094.7, "close_time": 1766962799999, "quote_volume": 12927.95095, "trades": 164, "taker_buy_base": 35732.0, "taker_buy_quote": 7099.89721 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1993, "high": 0.2002, "low": 0.1984, "close": 0.2, "volume": 204030.2, "close_time": 1766966399999, "quote_volume": 40724.28383, "trades": 235, "taker_buy_base": 146984.7, "taker_buy_quote": 29376.56271 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2001, "high": 0.2026, "low": 0.1999, "close": 0.2016, "volume": 518885.0, "close_time": 1766969999999, "quote_volume": 104317.23217, "trades": 880, "taker_buy_base": 280210.8, "taker_buy_quote": 56318.85746 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.2015, "high": 0.2037, "low": 0.1995, "close": 0.2026, "volume": 1082620.7, "close_time": 1766973599999, "quote_volume": 218772.61999, "trades": 1938, "taker_buy_base": 578193.0, "taker_buy_quote": 116859.96996 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.2027, "high": 0.2048, "low": 0.2019, "close": 0.2021, "volume": 632893.6, "close_time": 1766977199999, "quote_volume": 128598.54861, "trades": 1265, "taker_buy_base": 273691.3, "taker_buy_quote": 55655.30242 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.2022, "high": 0.2046, "low": 0.2017, "close": 0.204, "volume": 516094.2, "close_time": 1766980799999, "quote_volume": 104833.61253, "trades": 1323, "taker_buy_base": 347318.5, "taker_buy_quote": 70537.67343 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2041, "high": 0.2053, "low": 0.2027, "close": 0.203, "volume": 1014692.6, "close_time": 1766984399999, "quote_volume": 207241.43555, "trades": 1244, "taker_buy_base": 607146.6, "taker_buy_quote": 124191.81119 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.203, "high": 0.203, "low": 0.2, "close": 0.2001, "volume": 453571.7, "close_time": 1766987999999, "quote_volume": 91246.03523, "trades": 766, "taker_buy_base": 144518.8, "taker_buy_quote": 29109.97493 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.2001, "high": 0.2017, "low": 0.2, "close": 0.2001, "volume": 337062.4, "close_time": 1766991599999, "quote_volume": 67735.6168, "trades": 1023, "taker_buy_base": 219316.7, "taker_buy_quote": 44067.30205 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.2002, "high": 0.2002, "low": 0.1986, "close": 0.1999, "volume": 254186.8, "close_time": 1766995199999, "quote_volume": 50737.68225, "trades": 629, "taker_buy_base": 121347.6, "taker_buy_quote": 24234.76526 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1999, "high": 0.2006, "low": 0.1992, "close": 0.1996, "volume": 463626.2, "close_time": 1766998799999, "quote_volume": 92733.8281, "trades": 759, "taker_buy_base": 235579.5, "taker_buy_quote": 47140.45757 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1996, "high": 0.1996, "low": 0.1961, "close": 0.1974, "volume": 549263.0, "close_time": 1767002399999, "quote_volume": 108647.73595, "trades": 1344, "taker_buy_base": 193224.5, "taker_buy_quote": 38194.43922 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1974, "high": 0.1982, "low": 0.1969, "close": 0.1973, "volume": 404253.6, "close_time": 1767005999999, "quote_volume": 79779.17465, "trades": 930, "taker_buy_base": 119235.9, "taker_buy_quote": 23552.10442 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1973, "high": 0.1975, "low": 0.1958, "close": 0.196, "volume": 242643.3, "close_time": 1767009599999, "quote_volume": 47730.23087, "trades": 962, "taker_buy_base": 72792.5, "taker_buy_quote": 14319.97205 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.196, "high": 0.1964, "low": 0.1924, "close": 0.1939, "volume": 624551.9, "close_time": 1767013199999, "quote_volume": 121281.28819, "trades": 1637, "taker_buy_base": 312786.1, "taker_buy_quote": 60798.94342 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1939, "high": 0.1939, "low": 0.1906, "close": 0.1909, "volume": 493836.4, "close_time": 1767016799999, "quote_volume": 94973.62857, "trades": 1249, "taker_buy_base": 179360.2, "taker_buy_quote": 34478.24722 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1908, "high": 0.1941, "low": 0.1898, "close": 0.1915, "volume": 1596924.3, "close_time": 1767020399999, "quote_volume": 306689.37063, "trades": 2912, "taker_buy_base": 721743.6, "taker_buy_quote": 138767.81898 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1915, "high": 0.195, "low": 0.1911, "close": 0.1924, "volume": 1771401.6, "close_time": 1767023999999, "quote_volume": 342184.7242, "trades": 2701, "taker_buy_base": 985590.5, "taker_buy_quote": 190477.4225 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1924, "high": 0.1928, "low": 0.1895, "close": 0.1895, "volume": 655465.5, "close_time": 1767027599999, "quote_volume": 125182.05931, "trades": 1423, "taker_buy_base": 335796.4, "taker_buy_quote": 64130.93358 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1895, "high": 0.1918, "low": 0.1892, "close": 0.1916, "volume": 878390.0, "close_time": 1767031199999, "quote_volume": 167255.95442, "trades": 1522, "taker_buy_base": 374838.9, "taker_buy_quote": 71418.1051 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1917, "high": 0.1921, "low": 0.1903, "close": 0.1904, "volume": 342560.4, "close_time": 1767034799999, "quote_volume": 65552.87183, "trades": 887, "taker_buy_base": 99497.0, "taker_buy_quote": 19056.40661 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1904, "high": 0.1919, "low": 0.1883, "close": 0.1885, "volume": 934626.7, "close_time": 1767038399999, "quote_volume": 177520.04174, "trades": 1626, "taker_buy_base": 365367.1, "taker_buy_quote": 69498.62583 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1885, "high": 0.189, "low": 0.1875, "close": 0.1883, "volume": 374094.9, "close_time": 1767041999999, "quote_volume": 70376.73006, "trades": 921, "taker_buy_base": 201582.7, "taker_buy_quote": 37934.40535 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1883, "high": 0.1901, "low": 0.1883, "close": 0.1899, "volume": 359883.3, "close_time": 1767045599999, "quote_volume": 68182.87835, "trades": 869, "taker_buy_base": 162025.3, "taker_buy_quote": 30704.33918 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1898, "high": 0.1898, "low": 0.1887, "close": 0.1888, "volume": 189977.3, "close_time": 1767049199999, "quote_volume": 35954.79865, "trades": 835, "taker_buy_base": 51478.5, "taker_buy_quote": 9747.39229 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1888, "high": 0.1894, "low": 0.1877, "close": 0.1882, "volume": 303765.4, "close_time": 1767052799999, "quote_volume": 57263.43893, "trades": 1005, "taker_buy_base": 121761.9, "taker_buy_quote": 22966.5698 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1882, "high": 0.1885, "low": 0.1868, "close": 0.1871, "volume": 292389.0, "close_time": 1767056399999, "quote_volume": 54817.89668, "trades": 1076, "taker_buy_base": 125237.8, "taker_buy_quote": 23488.95513 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1871, "high": 0.1873, "low": 0.1862, "close": 0.1865, "volume": 162512.7, "close_time": 1767059999999, "quote_volume": 30344.81888, "trades": 603, "taker_buy_base": 70354.4, "taker_buy_quote": 13142.98827 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1865, "high": 0.1874, "low": 0.1856, "close": 0.1871, "volume": 406937.5, "close_time": 1767063599999, "quote_volume": 75966.76085, "trades": 942, "taker_buy_base": 191726.4, "taker_buy_quote": 35809.82201 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1871, "high": 0.1876, "low": 0.1862, "close": 0.187, "volume": 193174.2, "close_time": 1767067199999, "quote_volume": 36131.06106, "trades": 658, "taker_buy_base": 95022.9, "taker_buy_quote": 17775.57877 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.187, "high": 0.1876, "low": 0.1864, "close": 0.1868, "volume": 228278.3, "close_time": 1767070799999, "quote_volume": 42684.30255, "trades": 652, "taker_buy_base": 118992.7, "taker_buy_quote": 22249.98212 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1868, "high": 0.1869, "low": 0.1857, "close": 0.1865, "volume": 184660.6, "close_time": 1767074399999, "quote_volume": 34410.89314, "trades": 667, "taker_buy_base": 73144.8, "taker_buy_quote": 13632.01193 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.1865, "high": 0.1884, "low": 0.1851, "close": 0.1859, "volume": 1757255.2, "close_time": 1767077999999, "quote_volume": 328320.81763, "trades": 2339, "taker_buy_base": 399314.1, "taker_buy_quote": 74732.27247 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1858, "high": 0.1871, "low": 0.1856, "close": 0.1866, "volume": 241511.5, "close_time": 1767081599999, "quote_volume": 45062.74001, "trades": 678, "taker_buy_base": 131933.4, "taker_buy_quote": 24612.12369 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1866, "high": 0.1891, "low": 0.1865, "close": 0.1879, "volume": 487490.3, "close_time": 1767085199999, "quote_volume": 91561.38733, "trades": 1019, "taker_buy_base": 282039.3, "taker_buy_quote": 52985.19538 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1878, "high": 0.1904, "low": 0.1874, "close": 0.19, "volume": 207855.3, "close_time": 1767088799999, "quote_volume": 39286.49159, "trades": 350, "taker_buy_base": 121324.8, "taker_buy_quote": 22939.19355 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1899, "high": 0.19, "low": 0.1889, "close": 0.1897, "volume": 256041.7, "close_time": 1767092399999, "quote_volume": 48566.98957, "trades": 365, "taker_buy_base": 103477.8, "taker_buy_quote": 19631.67414 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1897, "high": 0.1922, "low": 0.1894, "close": 0.1916, "volume": 849703.7, "close_time": 1767095999999, "quote_volume": 162180.25459, "trades": 1391, "taker_buy_base": 478636.0, "taker_buy_quote": 91345.99799 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1916, "high": 0.1916, "low": 0.1901, "close": 0.1903, "volume": 185319.2, "close_time": 1767099599999, "quote_volume": 35353.0095, "trades": 338, "taker_buy_base": 54591.3, "taker_buy_quote": 10412.65402 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1903, "high": 0.191, "low": 0.1897, "close": 0.1906, "volume": 225893.5, "close_time": 1767103199999, "quote_volume": 42973.26732, "trades": 372, "taker_buy_base": 101773.2, "taker_buy_quote": 19358.56141 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1906, "high": 0.1915, "low": 0.1881, "close": 0.1906, "volume": 469732.6, "close_time": 1767106799999, "quote_volume": 89044.48068, "trades": 865, "taker_buy_base": 261348.1, "taker_buy_quote": 49587.11278 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.1909, "high": 0.1912, "low": 0.1893, "close": 0.1911, "volume": 155298.4, "close_time": 1767110399999, "quote_volume": 29533.36039, "trades": 312, "taker_buy_base": 99032.5, "taker_buy_quote": 18842.81078 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1912, "high": 0.1928, "low": 0.1898, "close": 0.1905, "volume": 426132.8, "close_time": 1767113999999, "quote_volume": 81319.9812, "trades": 641, "taker_buy_base": 124367.0, "taker_buy_quote": 23771.18297 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.1905, "high": 0.1907, "low": 0.1882, "close": 0.189, "volume": 261972.5, "close_time": 1767117599999, "quote_volume": 49556.86182, "trades": 427, "taker_buy_base": 130705.7, "taker_buy_quote": 24745.31434 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.189, "high": 0.1891, "low": 0.1876, "close": 0.1886, "volume": 142450.2, "close_time": 1767121199999, "quote_volume": 26820.23731, "trades": 234, "taker_buy_base": 65498.0, "taker_buy_quote": 12336.85702 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1885, "high": 0.1899, "low": 0.1868, "close": 0.1897, "volume": 434484.6, "close_time": 1767124799999, "quote_volume": 81908.90318, "trades": 495, "taker_buy_base": 275064.9, "taker_buy_quote": 51944.80452 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1896, "high": 0.1896, "low": 0.1881, "close": 0.1881, "volume": 76980.2, "close_time": 1767128399999, "quote_volume": 14551.65665, "trades": 144, "taker_buy_base": 34394.2, "taker_buy_quote": 6505.2484 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.188, "high": 0.1889, "low": 0.1876, "close": 0.188, "volume": 282635.0, "close_time": 1767131999999, "quote_volume": 53174.52267, "trades": 353, "taker_buy_base": 95181.6, "taker_buy_quote": 17912.4491 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.188, "high": 0.1888, "low": 0.1877, "close": 0.1884, "volume": 88175.9, "close_time": 1767135599999, "quote_volume": 16600.40127, "trades": 149, "taker_buy_base": 36060.3, "taker_buy_quote": 6789.85397 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1882, "high": 0.191, "low": 0.1881, "close": 0.1909, "volume": 404519.5, "close_time": 1767139199999, "quote_volume": 76754.27564, "trades": 544, "taker_buy_base": 231584.8, "taker_buy_quote": 43944.51552 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1909, "high": 0.1912, "low": 0.1899, "close": 0.1904, "volume": 396140.6, "close_time": 1767142799999, "quote_volume": 75493.19986, "trades": 632, "taker_buy_base": 194799.1, "taker_buy_quote": 37130.37501 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1903, "high": 0.193, "low": 0.1903, "close": 0.1916, "volume": 413450.1, "close_time": 1767146399999, "quote_volume": 79337.13902, "trades": 860, "taker_buy_base": 212138.6, "taker_buy_quote": 40723.90695 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1915, "high": 0.1927, "low": 0.1911, "close": 0.1922, "volume": 291133.2, "close_time": 1767149999999, "quote_volume": 55834.36068, "trades": 550, "taker_buy_base": 140842.1, "taker_buy_quote": 27016.32263 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1921, "high": 0.1924, "low": 0.1905, "close": 0.1912, "volume": 829405.9, "close_time": 1767153599999, "quote_volume": 158332.85342, "trades": 986, "taker_buy_base": 133855.8, "taker_buy_quote": 25557.28337 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1912, "high": 0.1917, "low": 0.1907, "close": 0.1909, "volume": 106218.9, "close_time": 1767157199999, "quote_volume": 20279.85769, "trades": 262, "taker_buy_base": 32764.2, "taker_buy_quote": 6259.93154 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1908, "high": 0.1913, "low": 0.1906, "close": 0.1912, "volume": 87785.8, "close_time": 1767160799999, "quote_volume": 16766.91404, "trades": 204, "taker_buy_base": 30989.4, "taker_buy_quote": 5918.10299 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.1912, "high": 0.1912, "low": 0.1902, "close": 0.1907, "volume": 75938.8, "close_time": 1767164399999, "quote_volume": 14486.66954, "trades": 172, "taker_buy_base": 31270.2, "taker_buy_quote": 5969.77328 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1907, "high": 0.1913, "low": 0.1904, "close": 0.1912, "volume": 74393.0, "close_time": 1767167999999, "quote_volume": 14195.00579, "trades": 106, "taker_buy_base": 58174.0, "taker_buy_quote": 11100.57406 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1912, "high": 0.1914, "low": 0.1895, "close": 0.1898, "volume": 135554.2, "close_time": 1767171599999, "quote_volume": 25836.37179, "trades": 255, "taker_buy_base": 56744.9, "taker_buy_quote": 10828.90143 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1897, "high": 0.1907, "low": 0.1895, "close": 0.1905, "volume": 130537.9, "close_time": 1767175199999, "quote_volume": 24814.19245, "trades": 546, "taker_buy_base": 54569.4, "taker_buy_quote": 10385.08417 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1905, "high": 0.191, "low": 0.1897, "close": 0.1899, "volume": 185140.7, "close_time": 1767178799999, "quote_volume": 35246.3342, "trades": 344, "taker_buy_base": 131252.6, "taker_buy_quote": 24996.90687 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1899, "high": 0.1915, "low": 0.1899, "close": 0.1914, "volume": 260687.8, "close_time": 1767182399999, "quote_volume": 49788.98523, "trades": 429, "taker_buy_base": 140881.3, "taker_buy_quote": 26903.01399 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1915, "high": 0.1915, "low": 0.1904, "close": 0.1907, "volume": 96948.0, "close_time": 1767185999999, "quote_volume": 18504.38672, "trades": 231, "taker_buy_base": 49007.2, "taker_buy_quote": 9353.27348 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1907, "high": 0.1919, "low": 0.1905, "close": 0.1916, "volume": 160897.3, "close_time": 1767189599999, "quote_volume": 30763.41474, "trades": 252, "taker_buy_base": 119874.9, "taker_buy_quote": 22920.34353 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1917, "high": 0.1929, "low": 0.1902, "close": 0.1909, "volume": 190824.1, "close_time": 1767193199999, "quote_volume": 36564.05005, "trades": 743, "taker_buy_base": 77742.5, "taker_buy_quote": 14920.15674 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1907, "high": 0.1908, "low": 0.1892, "close": 0.1899, "volume": 186433.9, "close_time": 1767196799999, "quote_volume": 35429.28512, "trades": 456, "taker_buy_base": 53725.6, "taker_buy_quote": 10228.17226 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1898, "high": 0.19, "low": 0.1853, "close": 0.1868, "volume": 536080.6, "close_time": 1767200399999, "quote_volume": 100084.08064, "trades": 1078, "taker_buy_base": 193334.9, "taker_buy_quote": 36042.9849 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1868, "high": 0.1871, "low": 0.1853, "close": 0.1856, "volume": 222194.5, "close_time": 1767203999999, "quote_volume": 41343.34178, "trades": 478, "taker_buy_base": 86689.2, "taker_buy_quote": 16149.17374 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1855, "high": 0.1874, "low": 0.185, "close": 0.1861, "volume": 468182.2, "close_time": 1767207599999, "quote_volume": 87518.56682, "trades": 428, "taker_buy_base": 249429.4, "taker_buy_quote": 46638.19767 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1862, "high": 0.1887, "low": 0.1861, "close": 0.1878, "volume": 262841.4, "close_time": 1767211199999, "quote_volume": 49272.97174, "trades": 439, "taker_buy_base": 161068.5, "taker_buy_quote": 30208.09912 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1878, "high": 0.1891, "low": 0.1864, "close": 0.1887, "volume": 342418.8, "close_time": 1767214799999, "quote_volume": 64340.54244, "trades": 550, "taker_buy_base": 229912.9, "taker_buy_quote": 43221.39023 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1888, "high": 0.1895, "low": 0.1885, "close": 0.1893, "volume": 199929.8, "close_time": 1767218399999, "quote_volume": 37813.54231, "trades": 380, "taker_buy_base": 89548.2, "taker_buy_quote": 16941.72243 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1893, "high": 0.1894, "low": 0.1883, "close": 0.1886, "volume": 64231.6, "close_time": 1767221999999, "quote_volume": 12135.39283, "trades": 240, "taker_buy_base": 24087.3, "taker_buy_quote": 4549.45724 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1886, "high": 0.1891, "low": 0.1883, "close": 0.1883, "volume": 62354.4, "close_time": 1767225599999, "quote_volume": 11765.02754, "trades": 146, "taker_buy_base": 21478.4, "taker_buy_quote": 4054.85558 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1883, "high": 0.1893, "low": 0.1883, "close": 0.1889, "volume": 58464.8, "close_time": 1767229199999, "quote_volume": 11044.73389, "trades": 175, "taker_buy_base": 33854.4, "taker_buy_quote": 6399.20216 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1888, "high": 0.1896, "low": 0.1882, "close": 0.1886, "volume": 210237.0, "close_time": 1767232799999, "quote_volume": 39715.62153, "trades": 549, "taker_buy_base": 124493.5, "taker_buy_quote": 23526.5056 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1886, "high": 0.189, "low": 0.1883, "close": 0.1888, "volume": 75504.0, "close_time": 1767236399999, "quote_volume": 14241.00257, "trades": 207, "taker_buy_base": 48112.0, "taker_buy_quote": 9075.19412 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1888, "high": 0.1888, "low": 0.1874, "close": 0.1877, "volume": 111448.8, "close_time": 1767239999999, "quote_volume": 20956.90729, "trades": 229, "taker_buy_base": 33322.1, "taker_buy_quote": 6260.03424 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1877, "high": 0.1878, "low": 0.187, "close": 0.1875, "volume": 39278.1, "close_time": 1767243599999, "quote_volume": 7358.56298, "trades": 145, "taker_buy_base": 21300.1, "taker_buy_quote": 3987.49505 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1876, "high": 0.1883, "low": 0.1876, "close": 0.1881, "volume": 130852.5, "close_time": 1767247199999, "quote_volume": 24602.37096, "trades": 459, "taker_buy_base": 46385.9, "taker_buy_quote": 8723.72874 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1881, "high": 0.1882, "low": 0.1876, "close": 0.1876, "volume": 118287.4, "close_time": 1767250799999, "quote_volume": 22227.36276, "trades": 336, "taker_buy_base": 21792.0, "taker_buy_quote": 4095.09118 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1879, "high": 0.1882, "low": 0.1877, "close": 0.1881, "volume": 52557.3, "close_time": 1767254399999, "quote_volume": 9878.37082, "trades": 233, "taker_buy_base": 16364.3, "taker_buy_quote": 3074.79089 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.188, "high": 0.1889, "low": 0.1878, "close": 0.1889, "volume": 47430.5, "close_time": 1767257999999, "quote_volume": 8930.02444, "trades": 216, "taker_buy_base": 23744.2, "taker_buy_quote": 4469.38369 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.189, "high": 0.1898, "low": 0.1889, "close": 0.1892, "volume": 192336.2, "close_time": 1767261599999, "quote_volume": 36422.31021, "trades": 509, "taker_buy_base": 90740.4, "taker_buy_quote": 17186.76271 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.1892, "high": 0.1897, "low": 0.1889, "close": 0.1897, "volume": 90445.9, "close_time": 1767265199999, "quote_volume": 17124.43421, "trades": 245, "taker_buy_base": 33020.8, "taker_buy_quote": 6252.96688 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1898, "high": 0.1902, "low": 0.1892, "close": 0.1899, "volume": 150985.7, "close_time": 1767268799999, "quote_volume": 28645.13631, "trades": 292, "taker_buy_base": 77157.8, "taker_buy_quote": 14643.12353 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1899, "high": 0.1901, "low": 0.1887, "close": 0.1891, "volume": 141893.0, "close_time": 1767272399999, "quote_volume": 26859.10253, "trades": 229, "taker_buy_base": 39032.5, "taker_buy_quote": 7395.54646 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.189, "high": 0.1907, "low": 0.1889, "close": 0.1905, "volume": 156337.0, "close_time": 1767275999999, "quote_volume": 29669.28665, "trades": 243, "taker_buy_base": 81046.4, "taker_buy_quote": 15390.3104 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1906, "high": 0.191, "low": 0.1899, "close": 0.1907, "volume": 213319.5, "close_time": 1767279599999, "quote_volume": 40666.27451, "trades": 350, "taker_buy_base": 117390.2, "taker_buy_quote": 22383.43698 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1907, "high": 0.1939, "low": 0.1907, "close": 0.1925, "volume": 498232.3, "close_time": 1767283199999, "quote_volume": 95888.65579, "trades": 760, "taker_buy_base": 299512.1, "taker_buy_quote": 57652.49289 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1926, "high": 0.1934, "low": 0.1921, "close": 0.1933, "volume": 318960.5, "close_time": 1767286799999, "quote_volume": 61500.82593, "trades": 645, "taker_buy_base": 137435.8, "taker_buy_quote": 26514.04738 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1933, "high": 0.1952, "low": 0.193, "close": 0.1946, "volume": 459772.0, "close_time": 1767290399999, "quote_volume": 89516.43824, "trades": 877, "taker_buy_base": 219758.7, "taker_buy_quote": 42793.94418 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1947, "high": 0.1949, "low": 0.1939, "close": 0.1942, "volume": 244778.7, "close_time": 1767293999999, "quote_volume": 47567.09949, "trades": 291, "taker_buy_base": 140072.6, "taker_buy_quote": 27229.86778 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1943, "high": 0.1961, "low": 0.1942, "close": 0.1961, "volume": 199141.3, "close_time": 1767297599999, "quote_volume": 38880.70702, "trades": 336, "taker_buy_base": 113568.6, "taker_buy_quote": 22181.63468 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1962, "high": 0.1978, "low": 0.1959, "close": 0.1969, "volume": 991731.6, "close_time": 1767301199999, "quote_volume": 195139.71423, "trades": 1477, "taker_buy_base": 585650.0, "taker_buy_quote": 115230.45096 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1969, "high": 0.1974, "low": 0.1963, "close": 0.1971, "volume": 162922.1, "close_time": 1767304799999, "quote_volume": 32108.76671, "trades": 308, "taker_buy_base": 105138.5, "taker_buy_quote": 20729.24927 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1971, "high": 0.1991, "low": 0.1971, "close": 0.1991, "volume": 543033.7, "close_time": 1767308399999, "quote_volume": 107470.46519, "trades": 697, "taker_buy_base": 420840.8, "taker_buy_quote": 83287.20207 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.199, "high": 0.2, "low": 0.1976, "close": 0.2, "volume": 583033.9, "close_time": 1767311999999, "quote_volume": 115991.48658, "trades": 1037, "taker_buy_base": 302075.3, "taker_buy_quote": 60117.95289 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2001, "high": 0.2006, "low": 0.1984, "close": 0.1989, "volume": 1153527.9, "close_time": 1767315599999, "quote_volume": 230778.93245, "trades": 1200, "taker_buy_base": 526915.6, "taker_buy_quote": 105507.42243 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.199, "high": 0.1994, "low": 0.1981, "close": 0.199, "volume": 213213.3, "close_time": 1767319199999, "quote_volume": 42324.42898, "trades": 361, "taker_buy_base": 42435.4, "taker_buy_quote": 8436.3774 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.199, "high": 0.1994, "low": 0.1981, "close": 0.1994, "volume": 142627.6, "close_time": 1767322799999, "quote_volume": 28354.02143, "trades": 264, "taker_buy_base": 68714.6, "taker_buy_quote": 13660.63419 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.1994, "high": 0.2021, "low": 0.1989, "close": 0.2021, "volume": 197907.9, "close_time": 1767326399999, "quote_volume": 39754.49531, "trades": 434, "taker_buy_base": 76705.0, "taker_buy_quote": 15422.1651 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2021, "high": 0.2033, "low": 0.2008, "close": 0.2013, "volume": 859694.9, "close_time": 1767329999999, "quote_volume": 173983.06307, "trades": 809, "taker_buy_base": 351860.5, "taker_buy_quote": 71221.57712 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.2014, "high": 0.202, "low": 0.2006, "close": 0.2016, "volume": 177844.3, "close_time": 1767333599999, "quote_volume": 35789.65678, "trades": 379, "taker_buy_base": 88768.9, "taker_buy_quote": 17852.04255 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.2017, "high": 0.2021, "low": 0.2005, "close": 0.2005, "volume": 211316.2, "close_time": 1767337199999, "quote_volume": 42573.1039, "trades": 388, "taker_buy_base": 109834.1, "taker_buy_quote": 22128.4943 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.2006, "high": 0.2008, "low": 0.1989, "close": 0.1993, "volume": 110427.7, "close_time": 1767340799999, "quote_volume": 22070.53616, "trades": 283, "taker_buy_base": 40273.2, "taker_buy_quote": 8061.62608 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1993, "high": 0.2013, "low": 0.1991, "close": 0.2012, "volume": 204004.0, "close_time": 1767344399999, "quote_volume": 40912.24897, "trades": 301, "taker_buy_base": 113243.8, "taker_buy_quote": 22736.34385 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.2011, "high": 0.2054, "low": 0.201, "close": 0.2042, "volume": 844708.5, "close_time": 1767347999999, "quote_volume": 171561.84538, "trades": 1485, "taker_buy_base": 366089.5, "taker_buy_quote": 74424.79648 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.2041, "high": 0.2051, "low": 0.2034, "close": 0.2049, "volume": 552407.2, "close_time": 1767351599999, "quote_volume": 112943.45074, "trades": 1105, "taker_buy_base": 368025.7, "taker_buy_quote": 75249.2196 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.2049, "high": 0.2049, "low": 0.2018, "close": 0.2024, "volume": 351098.2, "close_time": 1767355199999, "quote_volume": 71326.38508, "trades": 652, "taker_buy_base": 132644.3, "taker_buy_quote": 26916.56405 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2023, "high": 0.2064, "low": 0.2022, "close": 0.2049, "volume": 864985.4, "close_time": 1767358799999, "quote_volume": 176925.19028, "trades": 1563, "taker_buy_base": 490331.2, "taker_buy_quote": 100293.25666 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.2049, "high": 0.2049, "low": 0.2036, "close": 0.2037, "volume": 399801.7, "close_time": 1767362399999, "quote_volume": 81650.16316, "trades": 729, "taker_buy_base": 215917.5, "taker_buy_quote": 44105.75562 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.2037, "high": 0.207, "low": 0.2019, "close": 0.2054, "volume": 775434.6, "close_time": 1767365999999, "quote_volume": 158655.37081, "trades": 1656, "taker_buy_base": 433907.1, "taker_buy_quote": 88874.94564 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.2056, "high": 0.2073, "low": 0.2034, "close": 0.2053, "volume": 726321.2, "close_time": 1767369599999, "quote_volume": 149418.06391, "trades": 1344, "taker_buy_base": 492643.7, "taker_buy_quote": 101348.99828 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2052, "high": 0.2107, "low": 0.205, "close": 0.21, "volume": 1025698.7, "close_time": 1767373199999, "quote_volume": 214369.12297, "trades": 2157, "taker_buy_base": 651954.2, "taker_buy_quote": 136385.33204 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.21, "high": 0.2118, "low": 0.2085, "close": 0.2091, "volume": 699198.7, "close_time": 1767376799999, "quote_volume": 146993.81405, "trades": 1841, "taker_buy_base": 328201.5, "taker_buy_quote": 69013.68323 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.209, "high": 0.2101, "low": 0.2062, "close": 0.2074, "volume": 535584.1, "close_time": 1767380399999, "quote_volume": 111544.37523, "trades": 1304, "taker_buy_base": 262970.2, "taker_buy_quote": 54785.68221 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.2075, "high": 0.2091, "low": 0.2073, "close": 0.2081, "volume": 423017.1, "close_time": 1767383999999, "quote_volume": 88087.27375, "trades": 874, "taker_buy_base": 245809.5, "taker_buy_quote": 51187.43423 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2082, "high": 0.209, "low": 0.2071, "close": 0.2081, "volume": 951783.1, "close_time": 1767387599999, "quote_volume": 197594.51868, "trades": 1291, "taker_buy_base": 725632.8, "taker_buy_quote": 150635.97316 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.2081, "high": 0.2105, "low": 0.2078, "close": 0.2102, "volume": 222431.7, "close_time": 1767391199999, "quote_volume": 46478.87231, "trades": 529, "taker_buy_base": 132344.8, "taker_buy_quote": 27664.87011 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.2103, "high": 0.2121, "low": 0.2101, "close": 0.2111, "volume": 264773.4, "close_time": 1767394799999, "quote_volume": 55928.37445, "trades": 677, "taker_buy_base": 151289.3, "taker_buy_quote": 31952.36709 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.211, "high": 0.2112, "low": 0.2102, "close": 0.2105, "volume": 144711.1, "close_time": 1767398399999, "quote_volume": 30490.52188, "trades": 328, "taker_buy_base": 73948.8, "taker_buy_quote": 15583.09895 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2105, "high": 0.2113, "low": 0.2098, "close": 0.2099, "volume": 130546.4, "close_time": 1767401999999, "quote_volume": 27516.9055, "trades": 456, "taker_buy_base": 62696.2, "taker_buy_quote": 13218.18442 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.2098, "high": 0.21, "low": 0.2083, "close": 0.2095, "volume": 299947.2, "close_time": 1767405599999, "quote_volume": 62689.07447, "trades": 551, "taker_buy_base": 102686.2, "taker_buy_quote": 21476.72931 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.2095, "high": 0.2114, "low": 0.2092, "close": 0.2106, "volume": 473978.1, "close_time": 1767409199999, "quote_volume": 99631.79615, "trades": 752, "taker_buy_base": 191252.3, "taker_buy_quote": 40252.31029 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.2105, "high": 0.2114, "low": 0.2099, "close": 0.2111, "volume": 1253587.1, "close_time": 1767412799999, "quote_volume": 264214.5529, "trades": 1053, "taker_buy_base": 876411.1, "taker_buy_quote": 184705.19381 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2111, "high": 0.2111, "low": 0.2087, "close": 0.2091, "volume": 1174795.2, "close_time": 1767416399999, "quote_volume": 246530.87598, "trades": 1174, "taker_buy_base": 667046.1, "taker_buy_quote": 140038.062 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.2091, "high": 0.2141, "low": 0.2091, "close": 0.2134, "volume": 1688017.9, "close_time": 1767419999999, "quote_volume": 358099.41271, "trades": 2492, "taker_buy_base": 818918.2, "taker_buy_quote": 173611.92332 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.2134, "high": 0.2145, "low": 0.2091, "close": 0.2095, "volume": 619449.8, "close_time": 1767423599999, "quote_volume": 130990.65016, "trades": 807, "taker_buy_base": 308564.1, "taker_buy_quote": 65210.83039 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.2094, "high": 0.2099, "low": 0.2047, "close": 0.2053, "volume": 1338850.0, "close_time": 1767427199999, "quote_volume": 276495.28389, "trades": 2253, "taker_buy_base": 580020.2, "taker_buy_quote": 119827.9726 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2052, "high": 0.2078, "low": 0.2048, "close": 0.2067, "volume": 981131.0, "close_time": 1767430799999, "quote_volume": 202241.85224, "trades": 1749, "taker_buy_base": 535072.0, "taker_buy_quote": 110292.0252 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.2067, "high": 0.2089, "low": 0.2055, "close": 0.2073, "volume": 891945.6, "close_time": 1767434399999, "quote_volume": 184552.35216, "trades": 1564, "taker_buy_base": 342802.4, "taker_buy_quote": 70980.65164 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.2074, "high": 0.2076, "low": 0.2063, "close": 0.2064, "volume": 460637.5, "close_time": 1767437999999, "quote_volume": 95356.59484, "trades": 1653, "taker_buy_base": 81272.5, "taker_buy_quote": 16834.19169 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.2064, "high": 0.2066, "low": 0.2059, "close": 0.2063, "volume": 358177.4, "close_time": 1767441599999, "quote_volume": 73842.83636, "trades": 1267, "taker_buy_base": 56625.8, "taker_buy_quote": 11678.08897 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2063, "high": 0.2067, "low": 0.2053, "close": 0.2062, "volume": 641622.1, "close_time": 1767445199999, "quote_volume": 132170.61834, "trades": 1303, "taker_buy_base": 186318.0, "taker_buy_quote": 38406.42385 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.2062, "high": 0.2075, "low": 0.206, "close": 0.2071, "volume": 243055.1, "close_time": 1767448799999, "quote_volume": 50276.6018, "trades": 575, "taker_buy_base": 115065.5, "taker_buy_quote": 23801.73036 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.2072, "high": 0.2075, "low": 0.205, "close": 0.2072, "volume": 561902.2, "close_time": 1767452399999, "quote_volume": 115922.81269, "trades": 856, "taker_buy_base": 224935.5, "taker_buy_quote": 46393.91813 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.2071, "high": 0.2072, "low": 0.206, "close": 0.2061, "volume": 464692.3, "close_time": 1767455999999, "quote_volume": 95861.71381, "trades": 488, "taker_buy_base": 165567.8, "taker_buy_quote": 34141.07035 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2062, "high": 0.2088, "low": 0.2057, "close": 0.2083, "volume": 234419.6, "close_time": 1767459599999, "quote_volume": 48666.37342, "trades": 515, "taker_buy_base": 117448.9, "taker_buy_quote": 24389.67221 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.2083, "high": 0.2089, "low": 0.2078, "close": 0.2085, "volume": 161144.3, "close_time": 1767463199999, "quote_volume": 33583.40508, "trades": 335, "taker_buy_base": 77789.6, "taker_buy_quote": 16211.75843 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.2083, "high": 0.21, "low": 0.2077, "close": 0.2099, "volume": 208653.5, "close_time": 1767466799999, "quote_volume": 43692.78272, "trades": 429, "taker_buy_base": 124827.6, "taker_buy_quote": 26149.64321 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.2099, "high": 0.2099, "low": 0.2088, "close": 0.2097, "volume": 250476.6, "close_time": 1767470399999, "quote_volume": 52410.48597, "trades": 398, "taker_buy_base": 149612.2, "taker_buy_quote": 31303.30764 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2097, "high": 0.2097, "low": 0.208, "close": 0.2092, "volume": 186546.9, "close_time": 1767473999999, "quote_volume": 38951.67419, "trades": 511, "taker_buy_base": 43061.1, "taker_buy_quote": 8996.97902 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.2092, "high": 0.2103, "low": 0.2088, "close": 0.2096, "volume": 140947.7, "close_time": 1767477599999, "quote_volume": 29542.91513, "trades": 352, "taker_buy_base": 81715.8, "taker_buy_quote": 17131.05318 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.2096, "high": 0.2108, "low": 0.2093, "close": 0.2105, "volume": 212554.5, "close_time": 1767481199999, "quote_volume": 44663.41388, "trades": 426, "taker_buy_base": 85569.3, "taker_buy_quote": 17985.27959 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.2105, "high": 0.2111, "low": 0.2099, "close": 0.2106, "volume": 179064.0, "close_time": 1767484799999, "quote_volume": 37757.86604, "trades": 284, "taker_buy_base": 97916.4, "taker_buy_quote": 20652.48719 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2105, "high": 0.2129, "low": 0.2103, "close": 0.2118, "volume": 584778.6, "close_time": 1767488399999, "quote_volume": 123739.52231, "trades": 1370, "taker_buy_base": 329777.1, "taker_buy_quote": 69815.70631 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.2116, "high": 0.2123, "low": 0.2109, "close": 0.2112, "volume": 187771.3, "close_time": 1767491999999, "quote_volume": 39709.42013, "trades": 516, "taker_buy_base": 93990.0, "taker_buy_quote": 19884.35652 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.2111, "high": 0.2122, "low": 0.2107, "close": 0.2115, "volume": 316799.4, "close_time": 1767495599999, "quote_volume": 67059.82042, "trades": 632, "taker_buy_base": 231582.4, "taker_buy_quote": 49041.17037 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.2116, "high": 0.2137, "low": 0.2116, "close": 0.212, "volume": 1141504.2, "close_time": 1767499199999, "quote_volume": 242531.10412, "trades": 1602, "taker_buy_base": 276461.6, "taker_buy_quote": 58788.39404 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2121, "high": 0.2139, "low": 0.212, "close": 0.2126, "volume": 1057094.3, "close_time": 1767502799999, "quote_volume": 224953.64531, "trades": 1680, "taker_buy_base": 525631.9, "taker_buy_quote": 111899.45864 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.2127, "high": 0.2135, "low": 0.2123, "close": 0.2135, "volume": 452033.5, "close_time": 1767506399999, "quote_volume": 96187.48748, "trades": 685, "taker_buy_base": 277906.3, "taker_buy_quote": 59138.93003 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.2135, "high": 0.2144, "low": 0.2107, "close": 0.2111, "volume": 388396.5, "close_time": 1767509999999, "quote_volume": 82604.81473, "trades": 662, "taker_buy_base": 165473.1, "taker_buy_quote": 35150.93771 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.211, "high": 0.2127, "low": 0.2107, "close": 0.2116, "volume": 97051.3, "close_time": 1767513599999, "quote_volume": 20516.76509, "trades": 276, "taker_buy_base": 42399.2, "taker_buy_quote": 8967.15585 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2116, "high": 0.213, "low": 0.2102, "close": 0.2127, "volume": 442554.8, "close_time": 1767517199999, "quote_volume": 93613.72663, "trades": 752, "taker_buy_base": 172605.5, "taker_buy_quote": 36576.18357 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.2127, "high": 0.2145, "low": 0.2127, "close": 0.2134, "volume": 575963.9, "close_time": 1767520799999, "quote_volume": 123041.07965, "trades": 1315, "taker_buy_base": 302252.5, "taker_buy_quote": 64567.63209 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.2133, "high": 0.2153, "low": 0.2133, "close": 0.2138, "volume": 364439.3, "close_time": 1767524399999, "quote_volume": 78103.42895, "trades": 766, "taker_buy_base": 187172.0, "taker_buy_quote": 40137.64861 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.2138, "high": 0.214, "low": 0.2128, "close": 0.2137, "volume": 320532.8, "close_time": 1767527999999, "quote_volume": 68366.89047, "trades": 716, "taker_buy_base": 130062.6, "taker_buy_quote": 27754.38653 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2137, "high": 0.2151, "low": 0.2131, "close": 0.2138, "volume": 996813.3, "close_time": 1767531599999, "quote_volume": 213919.08935, "trades": 1216, "taker_buy_base": 537989.9, "taker_buy_quote": 115407.34528 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.2137, "high": 0.215, "low": 0.2124, "close": 0.2149, "volume": 246728.6, "close_time": 1767535199999, "quote_volume": 52698.74405, "trades": 526, "taker_buy_base": 152672.4, "taker_buy_quote": 32615.97267 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.215, "high": 0.2162, "low": 0.2141, "close": 0.2161, "volume": 397185.3, "close_time": 1767538799999, "quote_volume": 85426.23999, "trades": 724, "taker_buy_base": 173024.2, "taker_buy_quote": 37254.14855 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.2161, "high": 0.2194, "low": 0.2159, "close": 0.2185, "volume": 1332966.2, "close_time": 1767542399999, "quote_volume": 290233.11803, "trades": 1687, "taker_buy_base": 806861.6, "taker_buy_quote": 175731.39909 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2184, "high": 0.2221, "low": 0.2182, "close": 0.2221, "volume": 620570.6, "close_time": 1767545999999, "quote_volume": 136785.62508, "trades": 1198, "taker_buy_base": 244347.3, "taker_buy_quote": 53910.22715 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.222, "high": 0.2232, "low": 0.2193, "close": 0.2205, "volume": 981209.7, "close_time": 1767549599999, "quote_volume": 217325.02414, "trades": 1314, "taker_buy_base": 401163.2, "taker_buy_quote": 88866.70116 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.2205, "high": 0.2212, "low": 0.2174, "close": 0.2181, "volume": 603378.2, "close_time": 1767553199999, "quote_volume": 131955.41863, "trades": 1249, "taker_buy_base": 302453.0, "taker_buy_quote": 66076.24152 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.218, "high": 0.218, "low": 0.2147, "close": 0.2163, "volume": 680013.2, "close_time": 1767556799999, "quote_volume": 146640.63942, "trades": 1507, "taker_buy_base": 226199.8, "taker_buy_quote": 48770.04043 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2162, "high": 0.2181, "low": 0.2161, "close": 0.217, "volume": 453112.2, "close_time": 1767560399999, "quote_volume": 98321.23978, "trades": 675, "taker_buy_base": 170565.1, "taker_buy_quote": 37024.24116 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.2169, "high": 0.2188, "low": 0.216, "close": 0.2174, "volume": 316543.8, "close_time": 1767563999999, "quote_volume": 68920.63883, "trades": 629, "taker_buy_base": 143019.5, "taker_buy_quote": 31168.1887 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.2174, "high": 0.2192, "low": 0.2172, "close": 0.218, "volume": 429459.0, "close_time": 1767567599999, "quote_volume": 93781.64897, "trades": 525, "taker_buy_base": 289795.0, "taker_buy_quote": 63301.61024 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.218, "high": 0.2199, "low": 0.2176, "close": 0.2188, "volume": 129032.0, "close_time": 1767571199999, "quote_volume": 28225.31908, "trades": 481, "taker_buy_base": 38787.8, "taker_buy_quote": 8484.76285 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2186, "high": 0.2213, "low": 0.218, "close": 0.2207, "volume": 534314.4, "close_time": 1767574799999, "quote_volume": 117399.52797, "trades": 1210, "taker_buy_base": 290046.5, "taker_buy_quote": 63735.1093 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.2208, "high": 0.2245, "low": 0.2203, "close": 0.2227, "volume": 448697.5, "close_time": 1767578399999, "quote_volume": 99919.97196, "trades": 1443, "taker_buy_base": 222770.6, "taker_buy_quote": 49599.25889 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.2228, "high": 0.2235, "low": 0.2209, "close": 0.2226, "volume": 478680.3, "close_time": 1767581999999, "quote_volume": 106210.70818, "trades": 1165, "taker_buy_base": 271972.8, "taker_buy_quote": 60319.73131 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.2224, "high": 0.2226, "low": 0.2199, "close": 0.22, "volume": 854585.9, "close_time": 1767585599999, "quote_volume": 188579.67162, "trades": 1015, "taker_buy_base": 282966.3, "taker_buy_quote": 62453.3804 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2199, "high": 0.2203, "low": 0.2148, "close": 0.2161, "volume": 805460.2, "close_time": 1767589199999, "quote_volume": 175162.66807, "trades": 1240, "taker_buy_base": 242121.7, "taker_buy_quote": 52741.40151 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.216, "high": 0.2174, "low": 0.2152, "close": 0.2152, "volume": 328812.0, "close_time": 1767592799999, "quote_volume": 71230.33084, "trades": 753, "taker_buy_base": 79888.5, "taker_buy_quote": 17270.87633 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.2151, "high": 0.2159, "low": 0.2125, "close": 0.2148, "volume": 786169.0, "close_time": 1767596399999, "quote_volume": 168704.09329, "trades": 1165, "taker_buy_base": 214890.4, "taker_buy_quote": 46129.49352 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.2147, "high": 0.2161, "low": 0.2134, "close": 0.216, "volume": 259287.7, "close_time": 1767599999999, "quote_volume": 55677.21883, "trades": 756, "taker_buy_base": 88422.2, "taker_buy_quote": 18991.57331 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2159, "high": 0.2162, "low": 0.2137, "close": 0.2141, "volume": 271678.6, "close_time": 1767603599999, "quote_volume": 58442.00677, "trades": 726, "taker_buy_base": 100097.8, "taker_buy_quote": 21550.67111 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.2142, "high": 0.215, "low": 0.2126, "close": 0.2138, "volume": 416048.3, "close_time": 1767607199999, "quote_volume": 88944.8783, "trades": 1054, "taker_buy_base": 153897.8, "taker_buy_quote": 32905.84697 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.2138, "high": 0.2155, "low": 0.2133, "close": 0.2143, "volume": 442375.8, "close_time": 1767610799999, "quote_volume": 94960.2806, "trades": 1125, "taker_buy_base": 163651.4, "taker_buy_quote": 35133.90998 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.2142, "high": 0.2149, "low": 0.2135, "close": 0.2149, "volume": 183366.8, "close_time": 1767614399999, "quote_volume": 39286.11141, "trades": 556, "taker_buy_base": 108643.1, "taker_buy_quote": 23284.09863 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2148, "high": 0.2152, "low": 0.2139, "close": 0.2151, "volume": 302961.9, "close_time": 1767617999999, "quote_volume": 64952.22613, "trades": 626, "taker_buy_base": 104943.7, "taker_buy_quote": 22511.82344 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.2151, "high": 0.2153, "low": 0.2127, "close": 0.2133, "volume": 244971.9, "close_time": 1767621599999, "quote_volume": 52448.65267, "trades": 552, "taker_buy_base": 105200.5, "taker_buy_quote": 22505.73129 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.2134, "high": 0.2176, "low": 0.2128, "close": 0.2168, "volume": 596595.2, "close_time": 1767625199999, "quote_volume": 128828.12545, "trades": 1357, "taker_buy_base": 232431.8, "taker_buy_quote": 50122.01085 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.2169, "high": 0.2194, "low": 0.2143, "close": 0.218, "volume": 2062663.9, "close_time": 1767628799999, "quote_volume": 447224.71769, "trades": 3126, "taker_buy_base": 1036598.3, "taker_buy_quote": 224887.26586 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.218, "high": 0.2192, "low": 0.2172, "close": 0.2177, "volume": 1018316.9, "close_time": 1767632399999, "quote_volume": 222097.59153, "trades": 1201, "taker_buy_base": 468483.3, "taker_buy_quote": 102195.97852 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.2176, "high": 0.2206, "low": 0.215, "close": 0.22, "volume": 356857.1, "close_time": 1767635999999, "quote_volume": 77798.41729, "trades": 964, "taker_buy_base": 179719.7, "taker_buy_quote": 39261.46219 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.22, "high": 0.2223, "low": 0.2183, "close": 0.2221, "volume": 581397.7, "close_time": 1767639599999, "quote_volume": 127669.03715, "trades": 977, "taker_buy_base": 358398.5, "taker_buy_quote": 78678.13456 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.2222, "high": 0.2225, "low": 0.2206, "close": 0.2212, "volume": 426549.1, "close_time": 1767643199999, "quote_volume": 94482.14085, "trades": 726, "taker_buy_base": 139686.1, "taker_buy_quote": 30953.25971 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2212, "high": 0.2249, "low": 0.221, "close": 0.2216, "volume": 611365.3, "close_time": 1767646799999, "quote_volume": 136328.48456, "trades": 1157, "taker_buy_base": 400828.4, "taker_buy_quote": 89454.88715 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.2215, "high": 0.2222, "low": 0.2207, "close": 0.2222, "volume": 313232.7, "close_time": 1767650399999, "quote_volume": 69422.49676, "trades": 695, "taker_buy_base": 217405.2, "taker_buy_quote": 48186.19544 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.2222, "high": 0.2264, "low": 0.2218, "close": 0.2251, "volume": 462947.8, "close_time": 1767653999999, "quote_volume": 103964.84094, "trades": 922, "taker_buy_base": 231837.0, "taker_buy_quote": 52012.30476 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.2252, "high": 0.2252, "low": 0.2235, "close": 0.2235, "volume": 225551.8, "close_time": 1767657599999, "quote_volume": 50570.43412, "trades": 562, "taker_buy_base": 129541.2, "taker_buy_quote": 29036.92275 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2234, "high": 0.2239, "low": 0.2207, "close": 0.2233, "volume": 521483.6, "close_time": 1767661199999, "quote_volume": 115820.25259, "trades": 1153, "taker_buy_base": 283996.4, "taker_buy_quote": 63067.87804 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.2234, "high": 0.2265, "low": 0.2232, "close": 0.2245, "volume": 408686.7, "close_time": 1767664799999, "quote_volume": 91887.45026, "trades": 986, "taker_buy_base": 237354.1, "taker_buy_quote": 53356.08812 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.2244, "high": 0.2268, "low": 0.2243, "close": 0.2263, "volume": 598850.4, "close_time": 1767668399999, "quote_volume": 135201.24144, "trades": 987, "taker_buy_base": 313056.0, "taker_buy_quote": 70662.61335 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.2263, "high": 0.229, "low": 0.2262, "close": 0.2284, "volume": 510818.8, "close_time": 1767671999999, "quote_volume": 116561.47761, "trades": 1243, "taker_buy_base": 302664.2, "taker_buy_quote": 69053.10254 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2285, "high": 0.2332, "low": 0.2285, "close": 0.2317, "volume": 1364260.8, "close_time": 1767675599999, "quote_volume": 315589.48943, "trades": 2085, "taker_buy_base": 772608.1, "taker_buy_quote": 178824.02773 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.2317, "high": 0.2351, "low": 0.2302, "close": 0.2344, "volume": 1135059.5, "close_time": 1767679199999, "quote_volume": 263620.07653, "trades": 1982, "taker_buy_base": 527883.0, "taker_buy_quote": 122670.19456 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.2344, "high": 0.2361, "low": 0.2328, "close": 0.2352, "volume": 1418416.2, "close_time": 1767682799999, "quote_volume": 332690.20958, "trades": 2814, "taker_buy_base": 799479.4, "taker_buy_quote": 187536.59033 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.2352, "high": 0.2352, "low": 0.2287, "close": 0.2289, "volume": 1095471.9, "close_time": 1767686399999, "quote_volume": 253201.91216, "trades": 1987, "taker_buy_base": 359554.6, "taker_buy_quote": 83237.46085 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2289, "high": 0.2294, "low": 0.2257, "close": 0.2268, "volume": 2528402.4, "close_time": 1767689999999, "quote_volume": 575165.46997, "trades": 3808, "taker_buy_base": 701342.4, "taker_buy_quote": 159629.56946 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.2267, "high": 0.2287, "low": 0.2263, "close": 0.2278, "volume": 769348.7, "close_time": 1767693599999, "quote_volume": 174915.06695, "trades": 967, "taker_buy_base": 215755.8, "taker_buy_quote": 49145.01321 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.2278, "high": 0.2308, "low": 0.2272, "close": 0.2298, "volume": 554982.8, "close_time": 1767697199999, "quote_volume": 127237.16338, "trades": 1139, "taker_buy_base": 297792.2, "taker_buy_quote": 68308.06479 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.2298, "high": 0.2333, "low": 0.229, "close": 0.2325, "volume": 590027.5, "close_time": 1767700799999, "quote_volume": 136871.12925, "trades": 1481, "taker_buy_base": 241694.1, "taker_buy_quote": 56053.81924 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2325, "high": 0.2339, "low": 0.2323, "close": 0.2337, "volume": 454845.8, "close_time": 1767704399999, "quote_volume": 106010.58342, "trades": 934, "taker_buy_base": 265330.4, "taker_buy_quote": 61839.73561 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.2336, "high": 0.2344, "low": 0.2327, "close": 0.2334, "volume": 818457.9, "close_time": 1767707999999, "quote_volume": 191202.63122, "trades": 1158, "taker_buy_base": 370384.7, "taker_buy_quote": 86530.55968 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.2335, "high": 0.2391, "low": 0.2332, "close": 0.236, "volume": 1617898.2, "close_time": 1767711599999, "quote_volume": 382930.19383, "trades": 3092, "taker_buy_base": 906721.1, "taker_buy_quote": 214726.13216 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.2359, "high": 0.2368, "low": 0.2293, "close": 0.2308, "volume": 1539650.4, "close_time": 1767715199999, "quote_volume": 360358.05142, "trades": 2433, "taker_buy_base": 801568.0, "taker_buy_quote": 187696.31171 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2308, "high": 0.2318, "low": 0.2237, "close": 0.2253, "volume": 1349422.4, "close_time": 1767718799999, "quote_volume": 307442.25919, "trades": 2706, "taker_buy_base": 570038.0, "taker_buy_quote": 129777.27973 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.2252, "high": 0.2266, "low": 0.2195, "close": 0.2201, "volume": 985274.8, "close_time": 1767722399999, "quote_volume": 219795.92862, "trades": 2084, "taker_buy_base": 263281.0, "taker_buy_quote": 58786.93192 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.2199, "high": 0.224, "low": 0.2194, "close": 0.2229, "volume": 429975.7, "close_time": 1767725999999, "quote_volume": 95746.38176, "trades": 1225, "taker_buy_base": 201506.7, "taker_buy_quote": 44844.86732 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.2231, "high": 0.2246, "low": 0.2226, "close": 0.2229, "volume": 270775.8, "close_time": 1767729599999, "quote_volume": 60588.52739, "trades": 617, "taker_buy_base": 129716.7, "taker_buy_quote": 29020.72833 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.223, "high": 0.2273, "low": 0.223, "close": 0.2267, "volume": 219819.6, "close_time": 1767733199999, "quote_volume": 49532.51721, "trades": 610, "taker_buy_base": 113832.4, "taker_buy_quote": 25626.87509 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2268, "high": 0.2318, "low": 0.2251, "close": 0.23, "volume": 525210.8, "close_time": 1767736799999, "quote_volume": 120074.45675, "trades": 1581, "taker_buy_base": 233782.2, "taker_buy_quote": 53553.45703 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2299, "high": 0.2305, "low": 0.2282, "close": 0.2295, "volume": 249168.8, "close_time": 1767740399999, "quote_volume": 57139.54, "trades": 422, "taker_buy_base": 129316.2, "taker_buy_quote": 29652.19222 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2295, "high": 0.2315, "low": 0.2295, "close": 0.2308, "volume": 272282.0, "close_time": 1767743999999, "quote_volume": 62852.88651, "trades": 668, "taker_buy_base": 166435.1, "taker_buy_quote": 38412.43235 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2308, "high": 0.2308, "low": 0.226, "close": 0.2261, "volume": 210066.2, "close_time": 1767747599999, "quote_volume": 48054.05882, "trades": 536, "taker_buy_base": 52041.2, "taker_buy_quote": 11912.71474 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.226, "high": 0.2269, "low": 0.2241, "close": 0.2244, "volume": 288751.1, "close_time": 1767751199999, "quote_volume": 65074.09518, "trades": 676, "taker_buy_base": 114300.8, "taker_buy_quote": 25732.96587 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.2244, "high": 0.2276, "low": 0.2238, "close": 0.2275, "volume": 350183.2, "close_time": 1767754799999, "quote_volume": 78984.82817, "trades": 713, "taker_buy_base": 173198.2, "taker_buy_quote": 39046.88304 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.2276, "high": 0.2276, "low": 0.2257, "close": 0.226, "volume": 139710.3, "close_time": 1767758399999, "quote_volume": 31686.15212, "trades": 293, "taker_buy_base": 45840.9, "taker_buy_quote": 10389.9632 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2259, "high": 0.2264, "low": 0.2247, "close": 0.2249, "volume": 94162.2, "close_time": 1767761999999, "quote_volume": 21226.57004, "trades": 497, "taker_buy_base": 29748.7, "taker_buy_quote": 6711.06244 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.2249, "high": 0.2267, "low": 0.2245, "close": 0.2247, "volume": 233329.0, "close_time": 1767765599999, "quote_volume": 52590.04984, "trades": 532, "taker_buy_base": 130015.5, "taker_buy_quote": 29299.66471 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.2247, "high": 0.2256, "low": 0.2237, "close": 0.2237, "volume": 233036.6, "close_time": 1767769199999, "quote_volume": 52324.74553, "trades": 481, "taker_buy_base": 128731.2, "taker_buy_quote": 28908.24563 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.2238, "high": 0.2268, "low": 0.2238, "close": 0.2264, "volume": 311782.4, "close_time": 1767772799999, "quote_volume": 70403.81888, "trades": 553, "taker_buy_base": 185683.4, "taker_buy_quote": 41913.24846 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2265, "high": 0.2275, "low": 0.2257, "close": 0.2264, "volume": 243301.1, "close_time": 1767776399999, "quote_volume": 55176.18704, "trades": 738, "taker_buy_base": 104601.5, "taker_buy_quote": 23742.1123 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.2264, "high": 0.2266, "low": 0.2207, "close": 0.2213, "volume": 490310.7, "close_time": 1767779999999, "quote_volume": 109321.06406, "trades": 1214, "taker_buy_base": 214815.4, "taker_buy_quote": 47864.06188 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.2212, "high": 0.223, "low": 0.221, "close": 0.2227, "volume": 287134.3, "close_time": 1767783599999, "quote_volume": 63739.50332, "trades": 694, "taker_buy_base": 162999.1, "taker_buy_quote": 36170.99116 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.2226, "high": 0.2233, "low": 0.222, "close": 0.2229, "volume": 328369.6, "close_time": 1767787199999, "quote_volume": 73125.3981, "trades": 1100, "taker_buy_base": 150888.0, "taker_buy_quote": 33607.50326 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2229, "high": 0.2232, "low": 0.2212, "close": 0.2212, "volume": 179183.1, "close_time": 1767790799999, "quote_volume": 39860.72686, "trades": 473, "taker_buy_base": 93815.0, "taker_buy_quote": 20882.01285 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.2213, "high": 0.222, "low": 0.2202, "close": 0.2204, "volume": 198778.3, "close_time": 1767794399999, "quote_volume": 43913.35914, "trades": 570, "taker_buy_base": 109564.7, "taker_buy_quote": 24213.27408 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.2205, "high": 0.2216, "low": 0.2165, "close": 0.2213, "volume": 890984.0, "close_time": 1767797999999, "quote_volume": 195378.98361, "trades": 1903, "taker_buy_base": 424221.9, "taker_buy_quote": 93045.50041 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.2213, "high": 0.2213, "low": 0.2165, "close": 0.2171, "volume": 863390.9, "close_time": 1767801599999, "quote_volume": 187951.68654, "trades": 1894, "taker_buy_base": 370354.1, "taker_buy_quote": 80598.57064 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2169, "high": 0.2184, "low": 0.2156, "close": 0.2166, "volume": 262784.8, "close_time": 1767805199999, "quote_volume": 56999.19759, "trades": 768, "taker_buy_base": 134992.4, "taker_buy_quote": 29290.41014 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.2167, "high": 0.2185, "low": 0.2162, "close": 0.2167, "volume": 126935.0, "close_time": 1767808799999, "quote_volume": 27574.24212, "trades": 480, "taker_buy_base": 79314.4, "taker_buy_quote": 17235.97215 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.2167, "high": 0.2183, "low": 0.2157, "close": 0.2166, "volume": 423391.2, "close_time": 1767812399999, "quote_volume": 91680.32789, "trades": 811, "taker_buy_base": 208923.7, "taker_buy_quote": 45273.15105 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.2166, "high": 0.2175, "low": 0.2149, "close": 0.2171, "volume": 248144.9, "close_time": 1767815999999, "quote_volume": 53667.49739, "trades": 506, "taker_buy_base": 161490.6, "taker_buy_quote": 34952.56641 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2172, "high": 0.2175, "low": 0.2151, "close": 0.2158, "volume": 985220.1, "close_time": 1767819599999, "quote_volume": 212579.93419, "trades": 1807, "taker_buy_base": 709795.9, "taker_buy_quote": 153121.55828 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.2156, "high": 0.2173, "low": 0.2155, "close": 0.2171, "volume": 174898.3, "close_time": 1767823199999, "quote_volume": 37899.22327, "trades": 645, "taker_buy_base": 125368.7, "taker_buy_quote": 27176.96323 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.217, "high": 0.2182, "low": 0.2156, "close": 0.2163, "volume": 312078.5, "close_time": 1767826799999, "quote_volume": 67684.02498, "trades": 761, "taker_buy_base": 124661.8, "taker_buy_quote": 27044.61514 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.2161, "high": 0.2183, "low": 0.2151, "close": 0.2177, "volume": 186333.6, "close_time": 1767830399999, "quote_volume": 40459.72842, "trades": 639, "taker_buy_base": 80336.3, "taker_buy_quote": 17443.7669 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2176, "high": 0.2185, "low": 0.2163, "close": 0.218, "volume": 244628.6, "close_time": 1767833999999, "quote_volume": 53132.85779, "trades": 464, "taker_buy_base": 173411.6, "taker_buy_quote": 37669.80938 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.2181, "high": 0.2198, "low": 0.2179, "close": 0.2188, "volume": 343472.9, "close_time": 1767837599999, "quote_volume": 75138.979, "trades": 814, "taker_buy_base": 228406.7, "taker_buy_quote": 49973.03304 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.2186, "high": 0.2192, "low": 0.2168, "close": 0.2176, "volume": 376062.5, "close_time": 1767841199999, "quote_volume": 81921.02866, "trades": 800, "taker_buy_base": 210554.8, "taker_buy_quote": 45906.90357 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.2175, "high": 0.2188, "low": 0.215, "close": 0.2153, "volume": 517715.7, "close_time": 1767844799999, "quote_volume": 112203.1224, "trades": 737, "taker_buy_base": 156188.3, "taker_buy_quote": 33828.66971 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2152, "high": 0.2175, "low": 0.2148, "close": 0.2163, "volume": 285424.6, "close_time": 1767848399999, "quote_volume": 61677.2847, "trades": 537, "taker_buy_base": 187610.6, "taker_buy_quote": 40531.53747 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.2164, "high": 0.2176, "low": 0.2155, "close": 0.2155, "volume": 175987.7, "close_time": 1767851999999, "quote_volume": 38181.27514, "trades": 489, "taker_buy_base": 69531.9, "taker_buy_quote": 15095.10356 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.2157, "high": 0.216, "low": 0.2114, "close": 0.2117, "volume": 346279.4, "close_time": 1767855599999, "quote_volume": 73902.10058, "trades": 886, "taker_buy_base": 115116.1, "taker_buy_quote": 24588.39988 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.2118, "high": 0.2149, "low": 0.2106, "close": 0.2146, "volume": 678083.3, "close_time": 1767859199999, "quote_volume": 143761.78959, "trades": 956, "taker_buy_base": 308717.0, "taker_buy_quote": 65627.59586 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2147, "high": 0.2152, "low": 0.2118, "close": 0.2119, "volume": 96483.0, "close_time": 1767862799999, "quote_volume": 20644.98356, "trades": 321, "taker_buy_base": 32106.6, "taker_buy_quote": 6872.6497 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.2121, "high": 0.2133, "low": 0.2108, "close": 0.2113, "volume": 311339.6, "close_time": 1767866399999, "quote_volume": 66034.09234, "trades": 716, "taker_buy_base": 204188.7, "taker_buy_quote": 43334.7398 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.2113, "high": 0.2131, "low": 0.2095, "close": 0.2127, "volume": 403096.5, "close_time": 1767869999999, "quote_volume": 85220.74564, "trades": 834, "taker_buy_base": 284106.3, "taker_buy_quote": 60081.19092 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.2128, "high": 0.213, "low": 0.2098, "close": 0.2113, "volume": 233440.7, "close_time": 1767873599999, "quote_volume": 49222.22455, "trades": 638, "taker_buy_base": 91832.6, "taker_buy_quote": 19354.61212 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2112, "high": 0.2114, "low": 0.2092, "close": 0.2099, "volume": 276800.7, "close_time": 1767877199999, "quote_volume": 58170.91269, "trades": 843, "taker_buy_base": 136779.8, "taker_buy_quote": 28756.26037 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.2097, "high": 0.2103, "low": 0.2077, "close": 0.2086, "volume": 481845.4, "close_time": 1767880799999, "quote_volume": 100636.61436, "trades": 639, "taker_buy_base": 157805.4, "taker_buy_quote": 32921.59987 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.2085, "high": 0.2096, "low": 0.206, "close": 0.2091, "volume": 690853.4, "close_time": 1767884399999, "quote_volume": 143376.95452, "trades": 1718, "taker_buy_base": 233786.2, "taker_buy_quote": 48539.10601 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.209, "high": 0.2153, "low": 0.2079, "close": 0.2153, "volume": 411613.1, "close_time": 1767887999999, "quote_volume": 87203.57455, "trades": 950, "taker_buy_base": 204278.4, "taker_buy_quote": 43260.62109 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2153, "high": 0.2156, "low": 0.2114, "close": 0.2137, "volume": 432404.2, "close_time": 1767891599999, "quote_volume": 92230.98236, "trades": 912, "taker_buy_base": 248053.4, "taker_buy_quote": 52904.95189 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.2138, "high": 0.2153, "low": 0.2125, "close": 0.2149, "volume": 374267.0, "close_time": 1767895199999, "quote_volume": 80056.66908, "trades": 960, "taker_buy_base": 191306.3, "taker_buy_quote": 40923.24897 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.2148, "high": 0.2148, "low": 0.2128, "close": 0.2131, "volume": 161752.1, "close_time": 1767898799999, "quote_volume": 34569.54435, "trades": 512, "taker_buy_base": 60088.3, "taker_buy_quote": 12844.88752 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.2131, "high": 0.2139, "low": 0.2112, "close": 0.2117, "volume": 183402.6, "close_time": 1767902399999, "quote_volume": 38976.07999, "trades": 637, "taker_buy_base": 44870.9, "taker_buy_quote": 9530.9666 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2117, "high": 0.2123, "low": 0.2099, "close": 0.2119, "volume": 161285.3, "close_time": 1767905999999, "quote_volume": 34032.91083, "trades": 578, "taker_buy_base": 60905.3, "taker_buy_quote": 12861.66656 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.2119, "high": 0.2151, "low": 0.2119, "close": 0.2149, "volume": 119479.0, "close_time": 1767909599999, "quote_volume": 25543.58924, "trades": 336, "taker_buy_base": 55384.5, "taker_buy_quote": 11839.93152 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.2149, "high": 0.2165, "low": 0.2131, "close": 0.214, "volume": 254598.9, "close_time": 1767913199999, "quote_volume": 54742.89102, "trades": 453, "taker_buy_base": 110701.1, "taker_buy_quote": 23783.39369 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.2141, "high": 0.2143, "low": 0.2133, "close": 0.2135, "volume": 132628.5, "close_time": 1767916799999, "quote_volume": 28352.21394, "trades": 253, "taker_buy_base": 51091.0, "taker_buy_quote": 10919.36603 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2135, "high": 0.2186, "low": 0.2135, "close": 0.2156, "volume": 1228542.0, "close_time": 1767920399999, "quote_volume": 265474.26295, "trades": 1960, "taker_buy_base": 856956.5, "taker_buy_quote": 185194.58776 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.2156, "high": 0.2177, "low": 0.2127, "close": 0.2138, "volume": 536306.8, "close_time": 1767923999999, "quote_volume": 115595.0199, "trades": 1126, "taker_buy_base": 264807.6, "taker_buy_quote": 57116.85096 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.2138, "high": 0.2159, "low": 0.2135, "close": 0.2136, "volume": 262016.4, "close_time": 1767927599999, "quote_volume": 56307.90596, "trades": 430, "taker_buy_base": 124840.8, "taker_buy_quote": 26817.0689 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.2137, "high": 0.2181, "low": 0.2135, "close": 0.2181, "volume": 448574.0, "close_time": 1767931199999, "quote_volume": 96773.86814, "trades": 729, "taker_buy_base": 179813.5, "taker_buy_quote": 38771.48198 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.218, "high": 0.2184, "low": 0.2156, "close": 0.2162, "volume": 193768.8, "close_time": 1767934799999, "quote_volume": 42087.47121, "trades": 372, "taker_buy_base": 62711.2, "taker_buy_quote": 13621.89949 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.2161, "high": 0.2175, "low": 0.2161, "close": 0.2175, "volume": 116980.5, "close_time": 1767938399999, "quote_volume": 25350.59709, "trades": 329, "taker_buy_base": 65764.6, "taker_buy_quote": 14251.55755 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.2174, "high": 0.2181, "low": 0.2165, "close": 0.218, "volume": 402492.4, "close_time": 1767941999999, "quote_volume": 87458.1973, "trades": 655, "taker_buy_base": 260999.1, "taker_buy_quote": 56720.441 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.2179, "high": 0.2181, "low": 0.2171, "close": 0.2174, "volume": 205829.3, "close_time": 1767945599999, "quote_volume": 44812.4614, "trades": 430, "taker_buy_base": 82294.3, "taker_buy_quote": 17918.63126 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2174, "high": 0.2181, "low": 0.2127, "close": 0.2143, "volume": 1033945.5, "close_time": 1767949199999, "quote_volume": 222981.64601, "trades": 1688, "taker_buy_base": 488289.8, "taker_buy_quote": 105293.92042 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.2144, "high": 0.2175, "low": 0.214, "close": 0.2157, "volume": 275882.9, "close_time": 1767952799999, "quote_volume": 59580.25195, "trades": 614, "taker_buy_base": 70992.0, "taker_buy_quote": 15355.96772 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.2157, "high": 0.2161, "low": 0.2147, "close": 0.2151, "volume": 89462.7, "close_time": 1767956399999, "quote_volume": 19274.52436, "trades": 272, "taker_buy_base": 35611.1, "taker_buy_quote": 7680.77837 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.2152, "high": 0.2159, "low": 0.2148, "close": 0.2152, "volume": 146867.8, "close_time": 1767959999999, "quote_volume": 31628.66494, "trades": 392, "taker_buy_base": 61945.7, "taker_buy_quote": 13353.93733 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2151, "high": 0.2154, "low": 0.2132, "close": 0.2138, "volume": 133089.0, "close_time": 1767963599999, "quote_volume": 28460.76364, "trades": 432, "taker_buy_base": 70126.4, "taker_buy_quote": 14995.66238 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.2138, "high": 0.2184, "low": 0.2138, "close": 0.2168, "volume": 670497.3, "close_time": 1767967199999, "quote_volume": 145082.6098, "trades": 1550, "taker_buy_base": 368314.0, "taker_buy_quote": 79677.41185 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.2167, "high": 0.2167, "low": 0.2129, "close": 0.2135, "volume": 363700.6, "close_time": 1767970799999, "quote_volume": 77952.3362, "trades": 907, "taker_buy_base": 166851.7, "taker_buy_quote": 35717.62959 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.2136, "high": 0.2217, "low": 0.2126, "close": 0.2173, "volume": 1734578.0, "close_time": 1767974399999, "quote_volume": 376067.05342, "trades": 2811, "taker_buy_base": 564045.6, "taker_buy_quote": 122633.10337 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2174, "high": 0.2211, "low": 0.2172, "close": 0.2189, "volume": 381381.8, "close_time": 1767977999999, "quote_volume": 83641.37232, "trades": 993, "taker_buy_base": 206814.5, "taker_buy_quote": 45403.96467 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.219, "high": 0.2191, "low": 0.2146, "close": 0.2165, "volume": 503112.2, "close_time": 1767981599999, "quote_volume": 109321.39473, "trades": 728, "taker_buy_base": 227682.8, "taker_buy_quote": 49483.67347 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.2165, "high": 0.2166, "low": 0.2114, "close": 0.2138, "volume": 265917.9, "close_time": 1767985199999, "quote_volume": 56876.26051, "trades": 721, "taker_buy_base": 99858.7, "taker_buy_quote": 21320.24239 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.2137, "high": 0.2137, "low": 0.2107, "close": 0.2114, "volume": 400740.7, "close_time": 1767988799999, "quote_volume": 84671.56989, "trades": 622, "taker_buy_base": 90689.9, "taker_buy_quote": 19175.43932 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2113, "high": 0.2129, "low": 0.211, "close": 0.2117, "volume": 171499.4, "close_time": 1767992399999, "quote_volume": 36317.32306, "trades": 504, "taker_buy_base": 71473.0, "taker_buy_quote": 15128.47729 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.2116, "high": 0.2138, "low": 0.211, "close": 0.2134, "volume": 187642.9, "close_time": 1767995999999, "quote_volume": 39928.49241, "trades": 469, "taker_buy_base": 108101.0, "taker_buy_quote": 23006.80292 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.2133, "high": 0.2147, "low": 0.2127, "close": 0.2144, "volume": 191949.7, "close_time": 1767999599999, "quote_volume": 41026.60007, "trades": 301, "taker_buy_base": 76874.9, "taker_buy_quote": 16447.14217 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.2144, "high": 0.2148, "low": 0.2133, "close": 0.2134, "volume": 110790.3, "close_time": 1768003199999, "quote_volume": 23730.4057, "trades": 374, "taker_buy_base": 31992.1, "taker_buy_quote": 6853.51337 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2134, "high": 0.2138, "low": 0.212, "close": 0.2126, "volume": 178508.4, "close_time": 1768006799999, "quote_volume": 38034.46632, "trades": 316, "taker_buy_base": 108630.4, "taker_buy_quote": 23157.09761 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.2128, "high": 0.2135, "low": 0.2126, "close": 0.2131, "volume": 134686.8, "close_time": 1768010399999, "quote_volume": 28713.96085, "trades": 270, "taker_buy_base": 77064.2, "taker_buy_quote": 16430.36081 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.213, "high": 0.2132, "low": 0.2111, "close": 0.2114, "volume": 73249.9, "close_time": 1768013999999, "quote_volume": 15550.085, "trades": 254, "taker_buy_base": 27329.5, "taker_buy_quote": 5801.15198 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.2115, "high": 0.2117, "low": 0.2105, "close": 0.2116, "volume": 124841.1, "close_time": 1768017599999, "quote_volume": 26348.50712, "trades": 342, "taker_buy_base": 66448.7, "taker_buy_quote": 14023.51393 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2114, "high": 0.2114, "low": 0.21, "close": 0.2102, "volume": 103432.3, "close_time": 1768021199999, "quote_volume": 21768.67012, "trades": 318, "taker_buy_base": 24011.5, "taker_buy_quote": 5054.92111 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.2102, "high": 0.2107, "low": 0.2097, "close": 0.2098, "volume": 63898.0, "close_time": 1768024799999, "quote_volume": 13439.58798, "trades": 185, "taker_buy_base": 17367.0, "taker_buy_quote": 3652.50059 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.2098, "high": 0.2101, "low": 0.2088, "close": 0.2096, "volume": 89689.0, "close_time": 1768028399999, "quote_volume": 18791.21259, "trades": 276, "taker_buy_base": 23940.1, "taker_buy_quote": 5017.57079 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.2095, "high": 0.2114, "low": 0.2094, "close": 0.2109, "volume": 181629.3, "close_time": 1768031999999, "quote_volume": 38282.96702, "trades": 392, "taker_buy_base": 71651.6, "taker_buy_quote": 15098.6577 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.211, "high": 0.2142, "low": 0.2107, "close": 0.2135, "volume": 904869.5, "close_time": 1768035599999, "quote_volume": 192139.14687, "trades": 1112, "taker_buy_base": 533597.8, "taker_buy_quote": 113457.23692 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.2135, "high": 0.2148, "low": 0.2129, "close": 0.2138, "volume": 702158.6, "close_time": 1768039199999, "quote_volume": 150105.05956, "trades": 1189, "taker_buy_base": 453193.1, "taker_buy_quote": 96888.82274 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.2138, "high": 0.2142, "low": 0.2129, "close": 0.2137, "volume": 168313.0, "close_time": 1768042799999, "quote_volume": 35945.3638, "trades": 329, "taker_buy_base": 61646.3, "taker_buy_quote": 13162.43707 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.2137, "high": 0.2137, "low": 0.2128, "close": 0.2136, "volume": 62858.0, "close_time": 1768046399999, "quote_volume": 13405.39037, "trades": 145, "taker_buy_base": 17064.0, "taker_buy_quote": 3638.97793 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2136, "high": 0.2145, "low": 0.213, "close": 0.2143, "volume": 172657.6, "close_time": 1768049999999, "quote_volume": 36907.83527, "trades": 295, "taker_buy_base": 93168.2, "taker_buy_quote": 19930.19744 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.2143, "high": 0.2143, "low": 0.2131, "close": 0.2131, "volume": 115293.8, "close_time": 1768053599999, "quote_volume": 24631.48476, "trades": 232, "taker_buy_base": 34829.2, "taker_buy_quote": 7439.88146 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.213, "high": 0.213, "low": 0.2119, "close": 0.2125, "volume": 105159.7, "close_time": 1768057199999, "quote_volume": 22357.48296, "trades": 245, "taker_buy_base": 41017.2, "taker_buy_quote": 8722.50409 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.2125, "high": 0.2128, "low": 0.2119, "close": 0.2122, "volume": 185359.5, "close_time": 1768060799999, "quote_volume": 39328.95115, "trades": 219, "taker_buy_base": 120403.3, "taker_buy_quote": 25544.00583 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2121, "high": 0.2122, "low": 0.2112, "close": 0.2113, "volume": 83476.8, "close_time": 1768064399999, "quote_volume": 17663.91695, "trades": 161, "taker_buy_base": 16492.3, "taker_buy_quote": 3491.39328 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.2114, "high": 0.2123, "low": 0.2097, "close": 0.2101, "volume": 781818.2, "close_time": 1768067999999, "quote_volume": 164622.59122, "trades": 766, "taker_buy_base": 101687.6, "taker_buy_quote": 21427.36012 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.2102, "high": 0.2112, "low": 0.2096, "close": 0.2109, "volume": 124887.9, "close_time": 1768071599999, "quote_volume": 26259.91279, "trades": 403, "taker_buy_base": 62558.5, "taker_buy_quote": 13146.51455 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.2109, "high": 0.2118, "low": 0.2107, "close": 0.2116, "volume": 55395.5, "close_time": 1768075199999, "quote_volume": 11704.64048, "trades": 192, "taker_buy_base": 25591.4, "taker_buy_quote": 5408.473 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2117, "high": 0.2118, "low": 0.2104, "close": 0.2105, "volume": 75066.5, "close_time": 1768078799999, "quote_volume": 15851.33053, "trades": 181, "taker_buy_base": 20286.0, "taker_buy_quote": 4284.16109 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.2104, "high": 0.2107, "low": 0.2093, "close": 0.2095, "volume": 99472.1, "close_time": 1768082399999, "quote_volume": 20880.04567, "trades": 317, "taker_buy_base": 32940.5, "taker_buy_quote": 6911.4295 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.2095, "high": 0.2095, "low": 0.2074, "close": 0.2074, "volume": 163663.2, "close_time": 1768085999999, "quote_volume": 34151.59526, "trades": 258, "taker_buy_base": 62509.3, "taker_buy_quote": 13038.24263 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.2074, "high": 0.2089, "low": 0.2073, "close": 0.2085, "volume": 139690.5, "close_time": 1768089599999, "quote_volume": 29082.38058, "trades": 275, "taker_buy_base": 67439.2, "taker_buy_quote": 14040.25752 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2086, "high": 0.2104, "low": 0.2082, "close": 0.2103, "volume": 160665.0, "close_time": 1768093199999, "quote_volume": 33620.7465, "trades": 315, "taker_buy_base": 86294.3, "taker_buy_quote": 18060.49535 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.2103, "high": 0.2116, "low": 0.2099, "close": 0.2113, "volume": 162515.1, "close_time": 1768096799999, "quote_volume": 34247.05123, "trades": 370, "taker_buy_base": 89535.9, "taker_buy_quote": 18867.76388 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.2114, "high": 0.2115, "low": 0.2105, "close": 0.2105, "volume": 187684.5, "close_time": 1768100399999, "quote_volume": 39616.99019, "trades": 359, "taker_buy_base": 98059.4, "taker_buy_quote": 20703.64025 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.2105, "high": 0.2115, "low": 0.2103, "close": 0.2113, "volume": 80358.1, "close_time": 1768103999999, "quote_volume": 16958.09832, "trades": 148, "taker_buy_base": 42396.6, "taker_buy_quote": 8950.72078 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2112, "high": 0.2115, "low": 0.2102, "close": 0.211, "volume": 92603.7, "close_time": 1768107599999, "quote_volume": 19522.77229, "trades": 189, "taker_buy_base": 39681.7, "taker_buy_quote": 8370.32922 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.211, "high": 0.2117, "low": 0.2105, "close": 0.2116, "volume": 151686.7, "close_time": 1768111199999, "quote_volume": 32008.04556, "trades": 316, "taker_buy_base": 84382.6, "taker_buy_quote": 17804.0398 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.2115, "high": 0.2121, "low": 0.2106, "close": 0.2119, "volume": 103328.7, "close_time": 1768114799999, "quote_volume": 21854.50976, "trades": 246, "taker_buy_base": 40223.1, "taker_buy_quote": 8510.64571 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.2119, "high": 0.2122, "low": 0.2111, "close": 0.212, "volume": 73555.2, "close_time": 1768118399999, "quote_volume": 15579.11058, "trades": 188, "taker_buy_base": 31385.0, "taker_buy_quote": 6649.03355 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.212, "high": 0.2127, "low": 0.2116, "close": 0.2124, "volume": 140245.6, "close_time": 1768121999999, "quote_volume": 29729.61377, "trades": 273, "taker_buy_base": 93486.3, "taker_buy_quote": 19817.80473 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.2123, "high": 0.2134, "low": 0.2121, "close": 0.2132, "volume": 112099.4, "close_time": 1768125599999, "quote_volume": 23847.70175, "trades": 279, "taker_buy_base": 43978.5, "taker_buy_quote": 9366.87181 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.2132, "high": 0.2134, "low": 0.2127, "close": 0.2128, "volume": 123266.6, "close_time": 1768129199999, "quote_volume": 26261.17805, "trades": 305, "taker_buy_base": 42053.5, "taker_buy_quote": 8962.10114 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.2128, "high": 0.2134, "low": 0.2125, "close": 0.213, "volume": 53031.1, "close_time": 1768132799999, "quote_volume": 11289.4084, "trades": 166, "taker_buy_base": 20823.8, "taker_buy_quote": 4435.66969 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.213, "high": 0.2149, "low": 0.2127, "close": 0.2144, "volume": 128173.7, "close_time": 1768136399999, "quote_volume": 27396.06136, "trades": 349, "taker_buy_base": 46709.8, "taker_buy_quote": 9984.90976 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.2145, "high": 0.2147, "low": 0.2132, "close": 0.2135, "volume": 117527.7, "close_time": 1768139999999, "quote_volume": 25140.13357, "trades": 284, "taker_buy_base": 40551.4, "taker_buy_quote": 8675.57677 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.2133, "high": 0.2166, "low": 0.2132, "close": 0.216, "volume": 218621.2, "close_time": 1768143599999, "quote_volume": 46850.7789, "trades": 605, "taker_buy_base": 114523.7, "taker_buy_quote": 24546.87525 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.2162, "high": 0.2164, "low": 0.2123, "close": 0.2132, "volume": 361925.3, "close_time": 1768147199999, "quote_volume": 77512.12486, "trades": 703, "taker_buy_base": 145657.7, "taker_buy_quote": 31176.94172 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2132, "high": 0.2194, "low": 0.2132, "close": 0.2167, "volume": 916632.0, "close_time": 1768150799999, "quote_volume": 198784.39811, "trades": 1748, "taker_buy_base": 582084.2, "taker_buy_quote": 126101.25625 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.2168, "high": 0.2177, "low": 0.2146, "close": 0.2165, "volume": 336671.6, "close_time": 1768154399999, "quote_volume": 72772.60298, "trades": 584, "taker_buy_base": 146764.0, "taker_buy_quote": 31754.3529 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.2166, "high": 0.2174, "low": 0.2152, "close": 0.217, "volume": 264338.9, "close_time": 1768157999999, "quote_volume": 57129.93855, "trades": 579, "taker_buy_base": 111897.5, "taker_buy_quote": 24172.31559 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.2171, "high": 0.2176, "low": 0.2146, "close": 0.2152, "volume": 256221.0, "close_time": 1768161599999, "quote_volume": 55498.17991, "trades": 554, "taker_buy_base": 138992.0, "taker_buy_quote": 30109.13189 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2152, "high": 0.2161, "low": 0.2114, "close": 0.2123, "volume": 1065212.7, "close_time": 1768165199999, "quote_volume": 228233.40966, "trades": 1927, "taker_buy_base": 696469.7, "taker_buy_quote": 149495.51824 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.2122, "high": 0.2136, "low": 0.2108, "close": 0.2133, "volume": 127304.5, "close_time": 1768168799999, "quote_volume": 26989.8774, "trades": 394, "taker_buy_base": 65800.7, "taker_buy_quote": 13953.96248 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.2132, "high": 0.2132, "low": 0.2102, "close": 0.2105, "volume": 174760.4, "close_time": 1768172399999, "quote_volume": 36866.33213, "trades": 338, "taker_buy_base": 66990.3, "taker_buy_quote": 14136.07193 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.2104, "high": 0.213, "low": 0.2087, "close": 0.213, "volume": 1102614.7, "close_time": 1768175999999, "quote_volume": 233377.11572, "trades": 1321, "taker_buy_base": 777337.3, "taker_buy_quote": 164680.53827 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.213, "high": 0.215, "low": 0.2098, "close": 0.2127, "volume": 926676.3, "close_time": 1768179599999, "quote_volume": 196795.3096, "trades": 1735, "taker_buy_base": 358348.8, "taker_buy_quote": 76142.83893 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.2128, "high": 0.2156, "low": 0.2125, "close": 0.2139, "volume": 666068.9, "close_time": 1768183199999, "quote_volume": 142620.79236, "trades": 1991, "taker_buy_base": 329235.2, "taker_buy_quote": 70470.8368 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.214, "high": 0.2175, "low": 0.2139, "close": 0.2171, "volume": 263695.1, "close_time": 1768186799999, "quote_volume": 57030.43414, "trades": 875, "taker_buy_base": 148496.3, "taker_buy_quote": 32101.44429 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.2172, "high": 0.2187, "low": 0.2161, "close": 0.2163, "volume": 1450139.1, "close_time": 1768190399999, "quote_volume": 315243.14697, "trades": 2321, "taker_buy_base": 931151.5, "taker_buy_quote": 202347.28539 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2163, "high": 0.2182, "low": 0.2162, "close": 0.218, "volume": 210443.1, "close_time": 1768193999999, "quote_volume": 45736.57891, "trades": 717, "taker_buy_base": 84784.8, "taker_buy_quote": 18418.51842 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.2181, "high": 0.2191, "low": 0.2157, "close": 0.2167, "volume": 864564.4, "close_time": 1768197599999, "quote_volume": 187695.58545, "trades": 898, "taker_buy_base": 130669.4, "taker_buy_quote": 28351.56045 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.2166, "high": 0.2175, "low": 0.2141, "close": 0.2145, "volume": 946059.5, "close_time": 1768201199999, "quote_volume": 204506.16302, "trades": 619, "taker_buy_base": 277131.9, "taker_buy_quote": 59832.74214 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.2145, "high": 0.2157, "low": 0.2113, "close": 0.2115, "volume": 287651.1, "close_time": 1768204799999, "quote_volume": 61295.86136, "trades": 559, "taker_buy_base": 78563.8, "taker_buy_quote": 16738.90977 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2114, "high": 0.2116, "low": 0.2071, "close": 0.2091, "volume": 1399590.3, "close_time": 1768208399999, "quote_volume": 294412.72777, "trades": 1612, "taker_buy_base": 279393.1, "taker_buy_quote": 58688.75251 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.2092, "high": 0.2095, "low": 0.2077, "close": 0.2078, "volume": 405217.2, "close_time": 1768211999999, "quote_volume": 84493.27715, "trades": 506, "taker_buy_base": 296855.0, "taker_buy_quote": 61903.10992 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.2079, "high": 0.2088, "low": 0.2076, "close": 0.208, "volume": 190472.7, "close_time": 1768215599999, "quote_volume": 39628.54078, "trades": 360, "taker_buy_base": 90763.3, "taker_buy_quote": 18888.57328 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.21, "volume": 79294.0, "close_time": 1768219199999, "quote_volume": 16607.76135, "trades": 230, "taker_buy_base": 54671.1, "taker_buy_quote": 11447.70307 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2099, "high": 0.2101, "low": 0.2082, "close": 0.2084, "volume": 207046.3, "close_time": 1768222799999, "quote_volume": 43318.82959, "trades": 536, "taker_buy_base": 111870.1, "taker_buy_quote": 23404.80043 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.2083, "high": 0.2089, "low": 0.2058, "close": 0.2064, "volume": 530589.1, "close_time": 1768226399999, "quote_volume": 109950.72498, "trades": 702, "taker_buy_base": 284203.9, "taker_buy_quote": 58917.53729 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.2063, "high": 0.21, "low": 0.205, "close": 0.2091, "volume": 499718.6, "close_time": 1768229999999, "quote_volume": 103760.33413, "trades": 1176, "taker_buy_base": 273076.9, "taker_buy_quote": 56715.55007 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.209, "high": 0.2125, "low": 0.208, "close": 0.2125, "volume": 563924.2, "close_time": 1768233599999, "quote_volume": 118984.8455, "trades": 1129, "taker_buy_base": 267571.1, "taker_buy_quote": 56468.1666 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2124, "high": 0.2152, "low": 0.2113, "close": 0.213, "volume": 440774.8, "close_time": 1768237199999, "quote_volume": 93833.68341, "trades": 1254, "taker_buy_base": 160224.8, "taker_buy_quote": 34140.61029 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.2131, "high": 0.2136, "low": 0.2082, "close": 0.2096, "volume": 361260.3, "close_time": 1768240799999, "quote_volume": 76068.11892, "trades": 1138, "taker_buy_base": 145292.8, "taker_buy_quote": 30563.17407 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.2096, "high": 0.2116, "low": 0.2089, "close": 0.2097, "volume": 155484.1, "close_time": 1768244399999, "quote_volume": 32700.02322, "trades": 599, "taker_buy_base": 67959.2, "taker_buy_quote": 14302.21587 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.2097, "high": 0.2105, "low": 0.2087, "close": 0.2102, "volume": 73454.0, "close_time": 1768247999999, "quote_volume": 15419.94, "trades": 369, "taker_buy_base": 27487.6, "taker_buy_quote": 5773.66995 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2102, "high": 0.2113, "low": 0.2083, "close": 0.2085, "volume": 184851.1, "close_time": 1768251599999, "quote_volume": 38701.53077, "trades": 496, "taker_buy_base": 57214.5, "taker_buy_quote": 11988.42229 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.2084, "high": 0.2087, "low": 0.206, "close": 0.2069, "volume": 252590.8, "close_time": 1768255199999, "quote_volume": 52411.28306, "trades": 635, "taker_buy_base": 120342.3, "taker_buy_quote": 24993.38353 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.2068, "high": 0.2085, "low": 0.2067, "close": 0.2077, "volume": 207610.6, "close_time": 1768258799999, "quote_volume": 43119.15791, "trades": 447, "taker_buy_base": 113292.6, "taker_buy_quote": 23539.06811 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.2076, "high": 0.2076, "low": 0.2065, "close": 0.2069, "volume": 301456.4, "close_time": 1768262399999, "quote_volume": 62436.2937, "trades": 411, "taker_buy_base": 123255.0, "taker_buy_quote": 25539.5328 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2068, "high": 0.2078, "low": 0.2067, "close": 0.2077, "volume": 293940.5, "close_time": 1768265999999, "quote_volume": 60888.83916, "trades": 544, "taker_buy_base": 177779.1, "taker_buy_quote": 36833.09907 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.2075, "high": 0.2084, "low": 0.2064, "close": 0.2072, "volume": 183926.8, "close_time": 1768269599999, "quote_volume": 38112.25121, "trades": 307, "taker_buy_base": 92877.1, "taker_buy_quote": 19236.90812 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.2073, "high": 0.2089, "low": 0.2069, "close": 0.2069, "volume": 170921.5, "close_time": 1768273199999, "quote_volume": 35516.52156, "trades": 385, "taker_buy_base": 74198.6, "taker_buy_quote": 15430.01268 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.207, "high": 0.2085, "low": 0.2066, "close": 0.208, "volume": 225038.0, "close_time": 1768276799999, "quote_volume": 46694.19406, "trades": 460, "taker_buy_base": 115069.0, "taker_buy_quote": 23875.67068 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.208, "high": 0.2089, "low": 0.2076, "close": 0.2089, "volume": 74742.5, "close_time": 1768280399999, "quote_volume": 15572.40545, "trades": 229, "taker_buy_base": 42755.0, "taker_buy_quote": 8905.33515 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.2089, "high": 0.2113, "low": 0.2089, "close": 0.2099, "volume": 281625.0, "close_time": 1768283999999, "quote_volume": 59239.06134, "trades": 562, "taker_buy_base": 163048.6, "taker_buy_quote": 34306.10438 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.2101, "high": 0.2113, "low": 0.2096, "close": 0.2109, "volume": 234369.3, "close_time": 1768287599999, "quote_volume": 49306.38629, "trades": 505, "taker_buy_base": 137482.7, "taker_buy_quote": 28952.70307 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.2109, "high": 0.2112, "low": 0.21, "close": 0.2105, "volume": 94763.2, "close_time": 1768291199999, "quote_volume": 19952.93646, "trades": 268, "taker_buy_base": 35563.1, "taker_buy_quote": 7489.06438 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2106, "high": 0.2122, "low": 0.2105, "close": 0.2118, "volume": 86850.8, "close_time": 1768294799999, "quote_volume": 18349.84958, "trades": 214, "taker_buy_base": 42985.0, "taker_buy_quote": 9081.17104 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.2117, "high": 0.213, "low": 0.2115, "close": 0.2121, "volume": 170332.1, "close_time": 1768298399999, "quote_volume": 36147.07522, "trades": 419, "taker_buy_base": 69740.0, "taker_buy_quote": 14802.72245 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.2122, "high": 0.2128, "low": 0.211, "close": 0.2115, "volume": 129916.0, "close_time": 1768301999999, "quote_volume": 27543.15291, "trades": 589, "taker_buy_base": 35499.0, "taker_buy_quote": 7525.54292 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.2115, "high": 0.2125, "low": 0.211, "close": 0.2118, "volume": 93742.3, "close_time": 1768305599999, "quote_volume": 19859.85876, "trades": 429, "taker_buy_base": 48180.9, "taker_buy_quote": 10212.94895 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2119, "high": 0.2131, "low": 0.2113, "close": 0.213, "volume": 146800.2, "close_time": 1768309199999, "quote_volume": 31143.15599, "trades": 508, "taker_buy_base": 57418.2, "taker_buy_quote": 12195.46046 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.213, "high": 0.2153, "low": 0.2124, "close": 0.2146, "volume": 586434.8, "close_time": 1768312799999, "quote_volume": 125525.1813, "trades": 1322, "taker_buy_base": 327214.1, "taker_buy_quote": 70019.79638 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.2145, "high": 0.2176, "low": 0.2136, "close": 0.2146, "volume": 643653.2, "close_time": 1768316399999, "quote_volume": 138764.16607, "trades": 1245, "taker_buy_base": 349580.3, "taker_buy_quote": 75428.44768 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.2145, "high": 0.2175, "low": 0.2123, "close": 0.2175, "volume": 452547.5, "close_time": 1768319999999, "quote_volume": 97483.90137, "trades": 912, "taker_buy_base": 178872.3, "taker_buy_quote": 38619.26673 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2175, "high": 0.2206, "low": 0.2167, "close": 0.2184, "volume": 1114156.0, "close_time": 1768323599999, "quote_volume": 243521.9034, "trades": 1834, "taker_buy_base": 651664.5, "taker_buy_quote": 142593.72907 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.2185, "high": 0.2187, "low": 0.2166, "close": 0.218, "volume": 425237.3, "close_time": 1768327199999, "quote_volume": 92494.69001, "trades": 882, "taker_buy_base": 241692.6, "taker_buy_quote": 52622.11528 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.2179, "high": 0.2189, "low": 0.217, "close": 0.2176, "volume": 220483.3, "close_time": 1768330799999, "quote_volume": 48033.47324, "trades": 617, "taker_buy_base": 144931.9, "taker_buy_quote": 31569.79393 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.2176, "high": 0.2194, "low": 0.2169, "close": 0.2189, "volume": 222926.0, "close_time": 1768334399999, "quote_volume": 48592.9839, "trades": 463, "taker_buy_base": 144042.9, "taker_buy_quote": 31418.46971 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2191, "high": 0.2196, "low": 0.2162, "close": 0.2173, "volume": 310964.8, "close_time": 1768337999999, "quote_volume": 67779.42615, "trades": 1091, "taker_buy_base": 142173.8, "taker_buy_quote": 31019.22552 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.2172, "high": 0.2185, "low": 0.2172, "close": 0.2178, "volume": 237224.4, "close_time": 1768341599999, "quote_volume": 51645.96779, "trades": 618, "taker_buy_base": 148555.7, "taker_buy_quote": 32334.19005 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.2179, "high": 0.2276, "low": 0.2179, "close": 0.2266, "volume": 1911403.5, "close_time": 1768345199999, "quote_volume": 429560.38084, "trades": 3973, "taker_buy_base": 877328.2, "taker_buy_quote": 197028.80481 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.2267, "high": 0.23, "low": 0.2243, "close": 0.2257, "volume": 584558.7, "close_time": 1768348799999, "quote_volume": 133018.03506, "trades": 2166, "taker_buy_base": 247921.8, "taker_buy_quote": 56394.82697 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.226, "high": 0.2284, "low": 0.225, "close": 0.2271, "volume": 599856.6, "close_time": 1768352399999, "quote_volume": 135782.72352, "trades": 1988, "taker_buy_base": 255049.2, "taker_buy_quote": 57677.64493 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.2272, "high": 0.2281, "low": 0.2264, "close": 0.2269, "volume": 779284.1, "close_time": 1768355999999, "quote_volume": 177202.03327, "trades": 1558, "taker_buy_base": 440938.2, "taker_buy_quote": 100262.8478 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.2269, "high": 0.2286, "low": 0.2263, "close": 0.2269, "volume": 314249.9, "close_time": 1768359599999, "quote_volume": 71417.88599, "trades": 1011, "taker_buy_base": 75575.3, "taker_buy_quote": 17184.61342 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.2269, "high": 0.2284, "low": 0.2263, "close": 0.2283, "volume": 276555.0, "close_time": 1768363199999, "quote_volume": 62877.74399, "trades": 460, "taker_buy_base": 134351.1, "taker_buy_quote": 30559.60981 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2283, "high": 0.2286, "low": 0.2263, "close": 0.2268, "volume": 486172.0, "close_time": 1768366799999, "quote_volume": 110382.77327, "trades": 636, "taker_buy_base": 186456.9, "taker_buy_quote": 42363.28551 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.2268, "high": 0.2268, "low": 0.2254, "close": 0.2258, "volume": 264870.8, "close_time": 1768370399999, "quote_volume": 59935.28023, "trades": 473, "taker_buy_base": 76005.5, "taker_buy_quote": 17185.2968 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.2257, "high": 0.2267, "low": 0.2242, "close": 0.2267, "volume": 266830.7, "close_time": 1768373999999, "quote_volume": 60103.26119, "trades": 489, "taker_buy_base": 148281.5, "taker_buy_quote": 33425.20255 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2267, "high": 0.2304, "low": 0.2257, "close": 0.2276, "volume": 1018072.6, "close_time": 1768377599999, "quote_volume": 232179.25017, "trades": 1502, "taker_buy_base": 747867.0, "taker_buy_quote": 170623.72897 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2276, "high": 0.2294, "low": 0.2275, "close": 0.228, "volume": 300490.7, "close_time": 1768381199999, "quote_volume": 68643.14959, "trades": 488, "taker_buy_base": 212660.6, "taker_buy_quote": 48586.58676 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.2281, "high": 0.2305, "low": 0.228, "close": 0.2302, "volume": 643117.9, "close_time": 1768384799999, "quote_volume": 147598.96864, "trades": 1081, "taker_buy_base": 255281.4, "taker_buy_quote": 58607.07173 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.2302, "high": 0.2312, "low": 0.2283, "close": 0.2294, "volume": 393318.6, "close_time": 1768388399999, "quote_volume": 90346.21859, "trades": 1340, "taker_buy_base": 218572.0, "taker_buy_quote": 50228.25569 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.2293, "high": 0.2293, "low": 0.2264, "close": 0.2271, "volume": 252395.1, "close_time": 1768391999999, "quote_volume": 57364.27979, "trades": 610, "taker_buy_base": 101242.1, "taker_buy_quote": 23011.79074 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2271, "high": 0.2294, "low": 0.2268, "close": 0.2294, "volume": 395119.8, "close_time": 1768395599999, "quote_volume": 90256.13675, "trades": 719, "taker_buy_base": 235178.7, "taker_buy_quote": 53729.96774 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.2294, "high": 0.23, "low": 0.2268, "close": 0.2276, "volume": 271148.5, "close_time": 1768399199999, "quote_volume": 61935.07288, "trades": 736, "taker_buy_base": 120121.9, "taker_buy_quote": 27437.08834 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.2273, "high": 0.2357, "low": 0.2272, "close": 0.2348, "volume": 1184610.4, "close_time": 1768402799999, "quote_volume": 274636.06371, "trades": 2393, "taker_buy_base": 579984.4, "taker_buy_quote": 134554.01844 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.2348, "high": 0.2426, "low": 0.2332, "close": 0.2406, "volume": 4545296.0, "close_time": 1768406399999, "quote_volume": 1088466.73362, "trades": 9342, "taker_buy_base": 2207309.9, "taker_buy_quote": 528657.80363 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2406, "high": 0.2443, "low": 0.2387, "close": 0.24, "volume": 1719765.6, "close_time": 1768409999999, "quote_volume": 415014.27704, "trades": 3404, "taker_buy_base": 764366.4, "taker_buy_quote": 184492.45145 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.2399, "high": 0.2407, "low": 0.2362, "close": 0.2371, "volume": 774131.1, "close_time": 1768413599999, "quote_volume": 184709.94476, "trades": 2548, "taker_buy_base": 420444.8, "taker_buy_quote": 100349.214 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.2369, "high": 0.2446, "low": 0.2324, "close": 0.2352, "volume": 2487912.0, "close_time": 1768417199999, "quote_volume": 591033.68033, "trades": 4948, "taker_buy_base": 1198325.6, "taker_buy_quote": 285239.05435 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.2352, "high": 0.2429, "low": 0.2351, "close": 0.2393, "volume": 1338807.4, "close_time": 1768420799999, "quote_volume": 320275.86615, "trades": 3139, "taker_buy_base": 791495.3, "taker_buy_quote": 189300.23562 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2393, "high": 0.2402, "low": 0.2368, "close": 0.2375, "volume": 368855.5, "close_time": 1768424399999, "quote_volume": 88010.587, "trades": 1154, "taker_buy_base": 174385.8, "taker_buy_quote": 41626.1993 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.2375, "high": 0.2382, "low": 0.2343, "close": 0.2356, "volume": 319708.7, "close_time": 1768427999999, "quote_volume": 75708.72344, "trades": 831, "taker_buy_base": 157133.0, "taker_buy_quote": 37229.34198 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.2355, "high": 0.2355, "low": 0.2317, "close": 0.2325, "volume": 444016.7, "close_time": 1768431599999, "quote_volume": 103688.74133, "trades": 879, "taker_buy_base": 214046.7, "taker_buy_quote": 50003.62204 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.2325, "high": 0.235, "low": 0.2324, "close": 0.2325, "volume": 690337.1, "close_time": 1768435199999, "quote_volume": 161281.90346, "trades": 772, "taker_buy_base": 529212.7, "taker_buy_quote": 123695.81333 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2326, "high": 0.2329, "low": 0.2304, "close": 0.2312, "volume": 1089085.4, "close_time": 1768438799999, "quote_volume": 252310.19055, "trades": 1528, "taker_buy_base": 510761.7, "taker_buy_quote": 118368.22034 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.2313, "high": 0.2325, "low": 0.2283, "close": 0.2291, "volume": 303492.1, "close_time": 1768442399999, "quote_volume": 69843.32162, "trades": 755, "taker_buy_base": 164055.6, "taker_buy_quote": 37765.56615 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.229, "high": 0.2297, "low": 0.2273, "close": 0.2279, "volume": 175467.6, "close_time": 1768445999999, "quote_volume": 40065.32411, "trades": 415, "taker_buy_base": 64782.7, "taker_buy_quote": 14799.94328 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.2281, "high": 0.2282, "low": 0.224, "close": 0.2248, "volume": 416319.7, "close_time": 1768449599999, "quote_volume": 94010.55318, "trades": 1010, "taker_buy_base": 117057.6, "taker_buy_quote": 26449.85733 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2247, "high": 0.2255, "low": 0.2228, "close": 0.2248, "volume": 814257.4, "close_time": 1768453199999, "quote_volume": 182338.25725, "trades": 1212, "taker_buy_base": 220052.3, "taker_buy_quote": 49397.05857 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.2248, "high": 0.2268, "low": 0.2248, "close": 0.2262, "volume": 204740.1, "close_time": 1768456799999, "quote_volume": 46209.77197, "trades": 459, "taker_buy_base": 125277.6, "taker_buy_quote": 28264.47912 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.2261, "high": 0.2266, "low": 0.2246, "close": 0.2249, "volume": 93215.5, "close_time": 1768460399999, "quote_volume": 21031.98832, "trades": 269, "taker_buy_base": 33334.4, "taker_buy_quote": 7519.46853 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.2249, "high": 0.2282, "low": 0.2249, "close": 0.2276, "volume": 188818.7, "close_time": 1768463999999, "quote_volume": 42954.94643, "trades": 335, "taker_buy_base": 98083.2, "taker_buy_quote": 22300.83229 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2276, "high": 0.2276, "low": 0.2262, "close": 0.2274, "volume": 300173.6, "close_time": 1768467599999, "quote_volume": 68147.15238, "trades": 565, "taker_buy_base": 235208.2, "taker_buy_quote": 53409.35469 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.2273, "high": 0.2316, "low": 0.2265, "close": 0.2301, "volume": 578645.2, "close_time": 1768471199999, "quote_volume": 132662.4162, "trades": 963, "taker_buy_base": 292195.1, "taker_buy_quote": 66917.53875 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2303, "high": 0.2303, "low": 0.2272, "close": 0.228, "volume": 276909.1, "close_time": 1768474799999, "quote_volume": 63197.0562, "trades": 473, "taker_buy_base": 108848.3, "taker_buy_quote": 24821.74012 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.2279, "high": 0.229, "low": 0.2276, "close": 0.2279, "volume": 134991.3, "close_time": 1768478399999, "quote_volume": 30820.59221, "trades": 412, "taker_buy_base": 44674.3, "taker_buy_quote": 10199.71471 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2278, "high": 0.2289, "low": 0.2272, "close": 0.2282, "volume": 257372.0, "close_time": 1768481999999, "quote_volume": 58663.84834, "trades": 625, "taker_buy_base": 88928.7, "taker_buy_quote": 20272.59688 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.2282, "high": 0.2301, "low": 0.2277, "close": 0.2295, "volume": 352166.3, "close_time": 1768485599999, "quote_volume": 80361.76701, "trades": 645, "taker_buy_base": 93984.6, "taker_buy_quote": 21505.39287 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.2294, "high": 0.2308, "low": 0.2251, "close": 0.2263, "volume": 646212.4, "close_time": 1768489199999, "quote_volume": 147001.4542, "trades": 1486, "taker_buy_base": 372811.8, "taker_buy_quote": 84684.71549 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.2263, "high": 0.2272, "low": 0.2197, "close": 0.224, "volume": 660329.6, "close_time": 1768492799999, "quote_volume": 146441.63039, "trades": 1406, "taker_buy_base": 279740.1, "taker_buy_quote": 62123.4074 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2238, "high": 0.2253, "low": 0.2218, "close": 0.2246, "volume": 318656.0, "close_time": 1768496399999, "quote_volume": 71266.07881, "trades": 892, "taker_buy_base": 160128.7, "taker_buy_quote": 35823.89917 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.2246, "high": 0.2255, "low": 0.221, "close": 0.2216, "volume": 365190.9, "close_time": 1768499999999, "quote_volume": 81559.95532, "trades": 916, "taker_buy_base": 87276.9, "taker_buy_quote": 19548.34471 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.2216, "high": 0.2218, "low": 0.2181, "close": 0.2184, "volume": 451426.1, "close_time": 1768503599999, "quote_volume": 99202.78504, "trades": 1202, "taker_buy_base": 200568.4, "taker_buy_quote": 44108.64112 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.2183, "high": 0.2187, "low": 0.2163, "close": 0.2183, "volume": 483846.9, "close_time": 1768507199999, "quote_volume": 105246.39842, "trades": 1180, "taker_buy_base": 190167.0, "taker_buy_quote": 41380.66966 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2182, "high": 0.2195, "low": 0.2166, "close": 0.2171, "volume": 150084.2, "close_time": 1768510799999, "quote_volume": 32771.52878, "trades": 558, "taker_buy_base": 36137.0, "taker_buy_quote": 7888.12377 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.2171, "high": 0.2187, "low": 0.2169, "close": 0.2183, "volume": 160048.4, "close_time": 1768514399999, "quote_volume": 34918.62773, "trades": 347, "taker_buy_base": 82710.4, "taker_buy_quote": 18051.22996 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.2184, "high": 0.2202, "low": 0.2184, "close": 0.2188, "volume": 164785.2, "close_time": 1768517999999, "quote_volume": 36184.725, "trades": 240, "taker_buy_base": 50028.0, "taker_buy_quote": 10980.44136 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.2188, "high": 0.2194, "low": 0.2182, "close": 0.2191, "volume": 119669.7, "close_time": 1768521599999, "quote_volume": 26192.57767, "trades": 371, "taker_buy_base": 60307.6, "taker_buy_quote": 13198.33609 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2191, "high": 0.2196, "low": 0.2184, "close": 0.2186, "volume": 180148.9, "close_time": 1768525199999, "quote_volume": 39447.52125, "trades": 449, "taker_buy_base": 57956.3, "taker_buy_quote": 12703.74129 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.2187, "high": 0.2194, "low": 0.2183, "close": 0.219, "volume": 202870.4, "close_time": 1768528799999, "quote_volume": 44414.405, "trades": 374, "taker_buy_base": 53353.6, "taker_buy_quote": 11679.82648 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.2189, "high": 0.2189, "low": 0.2161, "close": 0.2188, "volume": 1446632.8, "close_time": 1768532399999, "quote_volume": 314058.46669, "trades": 1129, "taker_buy_base": 1024763.2, "taker_buy_quote": 222401.53889 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.2188, "high": 0.2191, "low": 0.2176, "close": 0.2177, "volume": 134113.0, "close_time": 1768535999999, "quote_volume": 29300.82526, "trades": 228, "taker_buy_base": 66594.8, "taker_buy_quote": 14554.05383 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2178, "high": 0.2185, "low": 0.2154, "close": 0.2163, "volume": 364192.2, "close_time": 1768539599999, "quote_volume": 79088.75926, "trades": 873, "taker_buy_base": 110133.8, "taker_buy_quote": 23932.52497 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.2163, "high": 0.2201, "low": 0.2162, "close": 0.2193, "volume": 440299.6, "close_time": 1768543199999, "quote_volume": 96314.01019, "trades": 609, "taker_buy_base": 230663.9, "taker_buy_quote": 50358.16057 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.2192, "high": 0.22, "low": 0.2183, "close": 0.22, "volume": 128825.8, "close_time": 1768546799999, "quote_volume": 28251.01338, "trades": 276, "taker_buy_base": 59262.9, "taker_buy_quote": 12993.05169 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.22, "high": 0.2211, "low": 0.2189, "close": 0.2198, "volume": 179821.1, "close_time": 1768550399999, "quote_volume": 39561.67916, "trades": 451, "taker_buy_base": 91452.6, "taker_buy_quote": 20117.09356 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2198, "high": 0.2229, "low": 0.2197, "close": 0.2219, "volume": 424022.9, "close_time": 1768553999999, "quote_volume": 94081.42526, "trades": 862, "taker_buy_base": 192706.5, "taker_buy_quote": 42715.20588 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.2218, "high": 0.2221, "low": 0.2195, "close": 0.2202, "volume": 477846.7, "close_time": 1768557599999, "quote_volume": 105326.80319, "trades": 708, "taker_buy_base": 124780.3, "taker_buy_quote": 27530.29431 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.2203, "high": 0.2207, "low": 0.2198, "close": 0.2205, "volume": 189360.8, "close_time": 1768561199999, "quote_volume": 41719.62496, "trades": 459, "taker_buy_base": 116933.7, "taker_buy_quote": 25762.51377 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.2205, "high": 0.2208, "low": 0.2181, "close": 0.2189, "volume": 348052.1, "close_time": 1768564799999, "quote_volume": 76268.06401, "trades": 708, "taker_buy_base": 150737.9, "taker_buy_quote": 33038.62551 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2188, "high": 0.2198, "low": 0.2186, "close": 0.2191, "volume": 166428.2, "close_time": 1768568399999, "quote_volume": 36478.296, "trades": 331, "taker_buy_base": 69583.5, "taker_buy_quote": 15243.8718 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.2191, "high": 0.2191, "low": 0.2171, "close": 0.218, "volume": 137181.4, "close_time": 1768571999999, "quote_volume": 29925.92802, "trades": 506, "taker_buy_base": 67735.7, "taker_buy_quote": 14776.42801 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.218, "high": 0.22, "low": 0.2178, "close": 0.2184, "volume": 272047.6, "close_time": 1768575599999, "quote_volume": 59551.05453, "trades": 825, "taker_buy_base": 166259.7, "taker_buy_quote": 36403.76865 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.2183, "high": 0.2197, "low": 0.2124, "close": 0.2135, "volume": 400935.6, "close_time": 1768579199999, "quote_volume": 86276.57629, "trades": 1275, "taker_buy_base": 137437.8, "taker_buy_quote": 29625.82997 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2134, "high": 0.2179, "low": 0.2127, "close": 0.2167, "volume": 575574.1, "close_time": 1768582799999, "quote_volume": 124368.87775, "trades": 1085, "taker_buy_base": 339682.5, "taker_buy_quote": 73331.25118 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.2166, "high": 0.2179, "low": 0.2142, "close": 0.2177, "volume": 308139.8, "close_time": 1768586399999, "quote_volume": 66606.86323, "trades": 604, "taker_buy_base": 212126.1, "taker_buy_quote": 45838.92845 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.2178, "high": 0.2185, "low": 0.2169, "close": 0.2173, "volume": 197436.9, "close_time": 1768589999999, "quote_volume": 43003.24948, "trades": 422, "taker_buy_base": 64840.7, "taker_buy_quote": 14129.52833 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.2172, "high": 0.2212, "low": 0.2161, "close": 0.2204, "volume": 247881.2, "close_time": 1768593599999, "quote_volume": 54305.48092, "trades": 614, "taker_buy_base": 135562.2, "taker_buy_quote": 29698.32039 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2204, "high": 0.2246, "low": 0.2183, "close": 0.2235, "volume": 1573675.0, "close_time": 1768597199999, "quote_volume": 349241.50269, "trades": 2422, "taker_buy_base": 814743.1, "taker_buy_quote": 180831.70997 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.2237, "high": 0.2248, "low": 0.2231, "close": 0.2238, "volume": 181998.1, "close_time": 1768600799999, "quote_volume": 40788.66923, "trades": 512, "taker_buy_base": 80628.9, "taker_buy_quote": 18061.81134 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.2239, "high": 0.2255, "low": 0.2226, "close": 0.2255, "volume": 306681.3, "close_time": 1768604399999, "quote_volume": 68711.29942, "trades": 547, "taker_buy_base": 124692.0, "taker_buy_quote": 27956.87174 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.2254, "high": 0.2274, "low": 0.2252, "close": 0.2269, "volume": 378221.6, "close_time": 1768607999999, "quote_volume": 85541.88747, "trades": 513, "taker_buy_base": 206024.1, "taker_buy_quote": 46569.95571 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.227, "high": 0.2272, "low": 0.2255, "close": 0.227, "volume": 178954.8, "close_time": 1768611599999, "quote_volume": 40556.44047, "trades": 403, "taker_buy_base": 135385.3, "taker_buy_quote": 30697.21359 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.2269, "high": 0.2278, "low": 0.2263, "close": 0.2275, "volume": 181098.3, "close_time": 1768615199999, "quote_volume": 41139.2371, "trades": 443, "taker_buy_base": 78624.3, "taker_buy_quote": 17860.87969 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.2275, "high": 0.2277, "low": 0.2238, "close": 0.224, "volume": 926976.7, "close_time": 1768618799999, "quote_volume": 208755.92656, "trades": 836, "taker_buy_base": 529532.9, "taker_buy_quote": 119233.2524 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.2242, "high": 0.2243, "low": 0.2229, "close": 0.2236, "volume": 155453.3, "close_time": 1768622399999, "quote_volume": 34771.07278, "trades": 367, "taker_buy_base": 65555.7, "taker_buy_quote": 14667.31719 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2235, "high": 0.224, "low": 0.2228, "close": 0.2237, "volume": 161746.3, "close_time": 1768625999999, "quote_volume": 36152.61178, "trades": 344, "taker_buy_base": 102302.6, "taker_buy_quote": 22863.5062 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.224, "high": 0.2247, "low": 0.2235, "close": 0.2242, "volume": 65455.6, "close_time": 1768629599999, "quote_volume": 14672.88315, "trades": 256, "taker_buy_base": 20757.3, "taker_buy_quote": 4651.97732 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.2243, "high": 0.2249, "low": 0.224, "close": 0.2247, "volume": 238842.8, "close_time": 1768633199999, "quote_volume": 53586.81837, "trades": 421, "taker_buy_base": 139396.6, "taker_buy_quote": 31262.06505 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.2246, "high": 0.2256, "low": 0.224, "close": 0.2249, "volume": 75173.3, "close_time": 1768636799999, "quote_volume": 16894.61662, "trades": 331, "taker_buy_base": 32584.8, "taker_buy_quote": 7327.71715 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2249, "high": 0.2266, "low": 0.2248, "close": 0.2262, "volume": 177746.5, "close_time": 1768640399999, "quote_volume": 40137.73481, "trades": 475, "taker_buy_base": 78792.4, "taker_buy_quote": 17793.70953 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.2262, "high": 0.2263, "low": 0.2249, "close": 0.2249, "volume": 240988.4, "close_time": 1768643999999, "quote_volume": 54408.91114, "trades": 371, "taker_buy_base": 128692.7, "taker_buy_quote": 29077.09752 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.225, "high": 0.2258, "low": 0.2243, "close": 0.2247, "volume": 128561.5, "close_time": 1768647599999, "quote_volume": 28926.28206, "trades": 304, "taker_buy_base": 38159.2, "taker_buy_quote": 8589.47496 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.2246, "high": 0.2249, "low": 0.2236, "close": 0.2236, "volume": 88021.6, "close_time": 1768651199999, "quote_volume": 19725.60715, "trades": 201, "taker_buy_base": 25091.1, "taker_buy_quote": 5622.39419 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2235, "high": 0.2251, "low": 0.2231, "close": 0.2243, "volume": 77930.3, "close_time": 1768654799999, "quote_volume": 17487.01469, "trades": 264, "taker_buy_base": 40792.6, "taker_buy_quote": 9156.72536 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.2245, "high": 0.2259, "low": 0.224, "close": 0.2247, "volume": 188436.3, "close_time": 1768658399999, "quote_volume": 42394.93609, "trades": 513, "taker_buy_base": 113743.8, "taker_buy_quote": 25587.05653 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.2247, "high": 0.2265, "low": 0.224, "close": 0.2262, "volume": 184558.2, "close_time": 1768661999999, "quote_volume": 41616.59213, "trades": 421, "taker_buy_base": 102326.5, "taker_buy_quote": 23065.53553 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2262, "high": 0.2274, "low": 0.2251, "close": 0.2262, "volume": 322326.9, "close_time": 1768665599999, "quote_volume": 72928.92627, "trades": 636, "taker_buy_base": 171146.1, "taker_buy_quote": 38753.71506 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2263, "high": 0.2265, "low": 0.2231, "close": 0.2237, "volume": 308984.5, "close_time": 1768669199999, "quote_volume": 69495.81816, "trades": 619, "taker_buy_base": 121358.3, "taker_buy_quote": 27293.57538 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.2238, "high": 0.2243, "low": 0.2229, "close": 0.2235, "volume": 63893.0, "close_time": 1768672799999, "quote_volume": 14278.48105, "trades": 217, "taker_buy_base": 28747.1, "taker_buy_quote": 6425.29187 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.2236, "high": 0.2243, "low": 0.2232, "close": 0.2242, "volume": 187687.0, "close_time": 1768676399999, "quote_volume": 41973.44188, "trades": 408, "taker_buy_base": 110408.8, "taker_buy_quote": 24682.51751 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.2243, "high": 0.2249, "low": 0.2238, "close": 0.2245, "volume": 167539.7, "close_time": 1768679999999, "quote_volume": 37590.33875, "trades": 337, "taker_buy_base": 101081.0, "taker_buy_quote": 22684.8531 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2245, "high": 0.2247, "low": 0.2238, "close": 0.2241, "volume": 99147.9, "close_time": 1768683599999, "quote_volume": 22233.06269, "trades": 209, "taker_buy_base": 33756.3, "taker_buy_quote": 7571.00151 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.224, "high": 0.224, "low": 0.2231, "close": 0.2234, "volume": 50159.1, "close_time": 1768687199999, "quote_volume": 11212.88425, "trades": 180, "taker_buy_base": 20880.5, "taker_buy_quote": 4668.91946 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.2234, "high": 0.2238, "low": 0.2214, "close": 0.222, "volume": 219098.9, "close_time": 1768690799999, "quote_volume": 48755.65332, "trades": 316, "taker_buy_base": 56384.1, "taker_buy_quote": 12537.3707 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.2219, "high": 0.2226, "low": 0.2213, "close": 0.2216, "volume": 70585.4, "close_time": 1768694399999, "quote_volume": 15652.15313, "trades": 186, "taker_buy_base": 36211.1, "taker_buy_quote": 8033.29625 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2216, "high": 0.226, "low": 0.221, "close": 0.2236, "volume": 794728.6, "close_time": 1768697999999, "quote_volume": 178070.23103, "trades": 1376, "taker_buy_base": 470135.0, "taker_buy_quote": 105452.85698 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.2236, "high": 0.224, "low": 0.2201, "close": 0.2225, "volume": 988290.3, "close_time": 1768701599999, "quote_volume": 219764.89472, "trades": 1549, "taker_buy_base": 513925.4, "taker_buy_quote": 114371.09144 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.2225, "high": 0.2235, "low": 0.2212, "close": 0.2219, "volume": 251392.4, "close_time": 1768705199999, "quote_volume": 55806.88762, "trades": 479, "taker_buy_base": 135566.0, "taker_buy_quote": 30088.65149 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.2219, "high": 0.2227, "low": 0.2217, "close": 0.2218, "volume": 132142.9, "close_time": 1768708799999, "quote_volume": 29330.08819, "trades": 294, "taker_buy_base": 48384.6, "taker_buy_quote": 10739.65981 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2217, "high": 0.223, "low": 0.2213, "close": 0.2228, "volume": 200875.7, "close_time": 1768712399999, "quote_volume": 44603.63739, "trades": 445, "taker_buy_base": 104935.6, "taker_buy_quote": 23304.64526 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.2228, "high": 0.2228, "low": 0.2211, "close": 0.2214, "volume": 87796.5, "close_time": 1768715999999, "quote_volume": 19466.41563, "trades": 188, "taker_buy_base": 40725.6, "taker_buy_quote": 9028.27076 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.2214, "high": 0.2218, "low": 0.2209, "close": 0.221, "volume": 140676.4, "close_time": 1768719599999, "quote_volume": 31108.32804, "trades": 296, "taker_buy_base": 45491.8, "taker_buy_quote": 10064.94588 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.221, "high": 0.221, "low": 0.2189, "close": 0.2194, "volume": 186239.0, "close_time": 1768723199999, "quote_volume": 40972.22229, "trades": 377, "taker_buy_base": 58021.8, "taker_buy_quote": 12751.22066 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2192, "high": 0.2196, "low": 0.2187, "close": 0.2189, "volume": 114011.1, "close_time": 1768726799999, "quote_volume": 24969.63809, "trades": 275, "taker_buy_base": 65643.6, "taker_buy_quote": 14380.94178 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.2189, "high": 0.2213, "low": 0.2184, "close": 0.2202, "volume": 718145.1, "close_time": 1768730399999, "quote_volume": 158196.83709, "trades": 628, "taker_buy_base": 507802.7, "taker_buy_quote": 111872.37574 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.2202, "high": 0.2228, "low": 0.2193, "close": 0.2219, "volume": 364450.8, "close_time": 1768733999999, "quote_volume": 80472.40889, "trades": 580, "taker_buy_base": 187283.4, "taker_buy_quote": 41351.14944 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.2219, "high": 0.2221, "low": 0.2209, "close": 0.2211, "volume": 87636.9, "close_time": 1768737599999, "quote_volume": 19432.3672, "trades": 323, "taker_buy_base": 34245.3, "taker_buy_quote": 7594.70244 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.221, "high": 0.221, "low": 0.2194, "close": 0.2196, "volume": 223794.1, "close_time": 1768741199999, "quote_volume": 49302.14762, "trades": 468, "taker_buy_base": 69643.6, "taker_buy_quote": 15341.74688 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.2196, "high": 0.2206, "low": 0.2187, "close": 0.2195, "volume": 243798.0, "close_time": 1768744799999, "quote_volume": 53572.50222, "trades": 600, "taker_buy_base": 133072.4, "taker_buy_quote": 29250.58788 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2196, "high": 0.2211, "low": 0.2185, "close": 0.2187, "volume": 225280.0, "close_time": 1768748399999, "quote_volume": 49598.27035, "trades": 470, "taker_buy_base": 144267.9, "taker_buy_quote": 31774.86174 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.2186, "high": 0.2205, "low": 0.2181, "close": 0.2205, "volume": 177354.1, "close_time": 1768751999999, "quote_volume": 38933.03015, "trades": 373, "taker_buy_base": 96002.2, "taker_buy_quote": 21065.20589 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2204, "high": 0.2212, "low": 0.2197, "close": 0.2201, "volume": 135954.6, "close_time": 1768755599999, "quote_volume": 29982.24965, "trades": 299, "taker_buy_base": 51412.9, "taker_buy_quote": 11338.27917 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.22, "high": 0.2206, "low": 0.2191, "close": 0.2203, "volume": 161841.1, "close_time": 1768759199999, "quote_volume": 35614.41852, "trades": 402, "taker_buy_base": 108456.8, "taker_buy_quote": 23871.58512 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.2204, "high": 0.2233, "low": 0.2202, "close": 0.2229, "volume": 175188.7, "close_time": 1768762799999, "quote_volume": 38868.2991, "trades": 497, "taker_buy_base": 105054.5, "taker_buy_quote": 23299.60706 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.2229, "high": 0.2232, "low": 0.2194, "close": 0.2197, "volume": 238584.3, "close_time": 1768766399999, "quote_volume": 52803.80942, "trades": 580, "taker_buy_base": 84320.8, "taker_buy_quote": 18649.39319 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2197, "high": 0.2214, "low": 0.219, "close": 0.2207, "volume": 93802.2, "close_time": 1768769999999, "quote_volume": 20652.34889, "trades": 288, "taker_buy_base": 59932.1, "taker_buy_quote": 13197.55366 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.2208, "high": 0.2211, "low": 0.22, "close": 0.2201, "volume": 108735.5, "close_time": 1768773599999, "quote_volume": 23978.59537, "trades": 239, "taker_buy_base": 41746.0, "taker_buy_quote": 9209.73917 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.2202, "high": 0.221, "low": 0.2197, "close": 0.2209, "volume": 48072.1, "close_time": 1768777199999, "quote_volume": 10596.49231, "trades": 121, "taker_buy_base": 27008.2, "taker_buy_quote": 5955.11549 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.2207, "high": 0.2207, "low": 0.2082, "close": 0.2085, "volume": 854746.1, "close_time": 1768780799999, "quote_volume": 182296.15701, "trades": 2599, "taker_buy_base": 346977.1, "taker_buy_quote": 73677.79048 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2084, "high": 0.2084, "low": 0.185, "close": 0.1989, "volume": 5709106.9, "close_time": 1768784399999, "quote_volume": 1129768.82665, "trades": 17030, "taker_buy_base": 2904594.3, "taker_buy_quote": 575061.80064 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1987, "high": 0.2008, "low": 0.198, "close": 0.1985, "volume": 792817.7, "close_time": 1768787999999, "quote_volume": 157903.21376, "trades": 2264, "taker_buy_base": 453228.6, "taker_buy_quote": 90227.29583 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1985, "high": 0.2001, "low": 0.1979, "close": 0.1997, "volume": 680976.3, "close_time": 1768791599999, "quote_volume": 135938.57877, "trades": 1142, "taker_buy_base": 309129.8, "taker_buy_quote": 61665.76488 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1996, "high": 0.1998, "low": 0.1984, "close": 0.1993, "volume": 192791.2, "close_time": 1768795199999, "quote_volume": 38416.43372, "trades": 619, "taker_buy_base": 105831.2, "taker_buy_quote": 21096.77646 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1992, "high": 0.1999, "low": 0.1986, "close": 0.1988, "volume": 183736.8, "close_time": 1768798799999, "quote_volume": 36613.80911, "trades": 391, "taker_buy_base": 103303.1, "taker_buy_quote": 20589.70249 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1987, "high": 0.1995, "low": 0.1975, "close": 0.1987, "volume": 457052.6, "close_time": 1768802399999, "quote_volume": 90661.3066, "trades": 801, "taker_buy_base": 160541.0, "taker_buy_quote": 31887.36821 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1987, "high": 0.1994, "low": 0.1982, "close": 0.1992, "volume": 140573.2, "close_time": 1768805999999, "quote_volume": 27940.43536, "trades": 309, "taker_buy_base": 82113.7, "taker_buy_quote": 16322.19797 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1992, "high": 0.2006, "low": 0.1985, "close": 0.2001, "volume": 325138.0, "close_time": 1768809599999, "quote_volume": 64936.08285, "trades": 515, "taker_buy_base": 208788.7, "taker_buy_quote": 41707.69536 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2001, "high": 0.2039, "low": 0.1996, "close": 0.2035, "volume": 422290.2, "close_time": 1768813199999, "quote_volume": 85316.70637, "trades": 1032, "taker_buy_base": 217929.0, "taker_buy_quote": 44023.11136 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.2034, "high": 0.2037, "low": 0.2016, "close": 0.2018, "volume": 136183.9, "close_time": 1768816799999, "quote_volume": 27593.16837, "trades": 391, "taker_buy_base": 73065.3, "taker_buy_quote": 14815.30383 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.2019, "high": 0.2019, "low": 0.1998, "close": 0.2003, "volume": 282532.7, "close_time": 1768820399999, "quote_volume": 56624.75871, "trades": 461, "taker_buy_base": 115343.1, "taker_buy_quote": 23124.68664 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.2004, "high": 0.2008, "low": 0.1998, "close": 0.2001, "volume": 114488.5, "close_time": 1768823999999, "quote_volume": 22925.33794, "trades": 224, "taker_buy_base": 64107.8, "taker_buy_quote": 12840.68242 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2, "high": 0.2003, "low": 0.199, "close": 0.1997, "volume": 91305.2, "close_time": 1768827599999, "quote_volume": 18231.59777, "trades": 224, "taker_buy_base": 34819.7, "taker_buy_quote": 6957.73788 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1998, "high": 0.2006, "low": 0.1995, "close": 0.1998, "volume": 182045.2, "close_time": 1768831199999, "quote_volume": 36428.06817, "trades": 296, "taker_buy_base": 76731.9, "taker_buy_quote": 15356.53983 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1999, "high": 0.2009, "low": 0.1991, "close": 0.1999, "volume": 119824.6, "close_time": 1768834799999, "quote_volume": 23978.35393, "trades": 279, "taker_buy_base": 41449.4, "taker_buy_quote": 8307.44689 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.2, "high": 0.2008, "low": 0.1996, "close": 0.2003, "volume": 148689.3, "close_time": 1768838399999, "quote_volume": 29758.05131, "trades": 287, "taker_buy_base": 53952.7, "taker_buy_quote": 10799.66798 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2002, "high": 0.2016, "low": 0.2001, "close": 0.2014, "volume": 106314.5, "close_time": 1768841999999, "quote_volume": 21318.63207, "trades": 265, "taker_buy_base": 62835.7, "taker_buy_quote": 12600.63367 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.2014, "high": 0.2015, "low": 0.2002, "close": 0.2006, "volume": 95128.1, "close_time": 1768845599999, "quote_volume": 19098.46366, "trades": 283, "taker_buy_base": 47633.1, "taker_buy_quote": 9568.18301 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.2006, "high": 0.2016, "low": 0.2, "close": 0.2016, "volume": 71920.1, "close_time": 1768849199999, "quote_volume": 14432.6535, "trades": 148, "taker_buy_base": 34269.1, "taker_buy_quote": 6881.94808 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.2017, "high": 0.2035, "low": 0.2017, "close": 0.203, "volume": 233359.7, "close_time": 1768852799999, "quote_volume": 47364.16956, "trades": 349, "taker_buy_base": 170994.4, "taker_buy_quote": 34721.92321 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2031, "high": 0.2039, "low": 0.2026, "close": 0.2028, "volume": 153784.9, "close_time": 1768856399999, "quote_volume": 31260.94913, "trades": 270, "taker_buy_base": 73227.7, "taker_buy_quote": 14902.30321 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.2028, "high": 0.2035, "low": 0.2015, "close": 0.2017, "volume": 94143.8, "close_time": 1768859999999, "quote_volume": 19025.06113, "trades": 168, "taker_buy_base": 32084.8, "taker_buy_quote": 6489.25125 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.2016, "high": 0.2018, "low": 0.1997, "close": 0.1997, "volume": 151403.3, "close_time": 1768863599999, "quote_volume": 30368.85776, "trades": 239, "taker_buy_base": 39637.0, "taker_buy_quote": 7965.90803 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1996, "high": 0.2028, "low": 0.1996, "close": 0.2022, "volume": 253221.9, "close_time": 1768867199999, "quote_volume": 51043.90682, "trades": 545, "taker_buy_base": 167228.2, "taker_buy_quote": 33725.41376 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2022, "high": 0.2023, "low": 0.2009, "close": 0.2016, "volume": 228206.4, "close_time": 1768870799999, "quote_volume": 46009.39338, "trades": 457, "taker_buy_base": 125043.0, "taker_buy_quote": 25211.32818 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.2015, "high": 0.2029, "low": 0.2006, "close": 0.2019, "volume": 211487.4, "close_time": 1768874399999, "quote_volume": 42695.56204, "trades": 475, "taker_buy_base": 109568.1, "taker_buy_quote": 22123.67277 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.2019, "high": 0.2032, "low": 0.2013, "close": 0.2024, "volume": 190379.2, "close_time": 1768877999999, "quote_volume": 38480.59598, "trades": 501, "taker_buy_base": 106083.4, "taker_buy_quote": 21452.96668 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.2024, "high": 0.2025, "low": 0.2006, "close": 0.2016, "volume": 203494.2, "close_time": 1768881599999, "quote_volume": 40966.54276, "trades": 404, "taker_buy_base": 100596.6, "taker_buy_quote": 20257.63499 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2016, "high": 0.2018, "low": 0.2007, "close": 0.2007, "volume": 115715.5, "close_time": 1768885199999, "quote_volume": 23256.37544, "trades": 317, "taker_buy_base": 27861.1, "taker_buy_quote": 5602.14198 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.2006, "high": 0.2019, "low": 0.1996, "close": 0.2014, "volume": 324572.3, "close_time": 1768888799999, "quote_volume": 65184.95592, "trades": 893, "taker_buy_base": 178466.1, "taker_buy_quote": 35860.45915 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.2014, "high": 0.2014, "low": 0.1982, "close": 0.1983, "volume": 334222.5, "close_time": 1768892399999, "quote_volume": 66593.07184, "trades": 883, "taker_buy_base": 126163.7, "taker_buy_quote": 25153.94222 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1983, "high": 0.1992, "low": 0.1975, "close": 0.1976, "volume": 199281.2, "close_time": 1768895999999, "quote_volume": 39533.60424, "trades": 695, "taker_buy_base": 69663.3, "taker_buy_quote": 13825.61303 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1976, "high": 0.1979, "low": 0.1953, "close": 0.1967, "volume": 586739.4, "close_time": 1768899599999, "quote_volume": 115166.42762, "trades": 1205, "taker_buy_base": 285951.4, "taker_buy_quote": 56108.81403 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1966, "high": 0.1978, "low": 0.1965, "close": 0.1977, "volume": 191433.4, "close_time": 1768903199999, "quote_volume": 37741.04822, "trades": 461, "taker_buy_base": 119659.5, "taker_buy_quote": 23599.43957 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1976, "high": 0.1984, "low": 0.1969, "close": 0.1972, "volume": 258927.4, "close_time": 1768906799999, "quote_volume": 51181.82601, "trades": 400, "taker_buy_base": 58387.5, "taker_buy_quote": 11539.48232 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1972, "high": 0.1975, "low": 0.1954, "close": 0.1954, "volume": 142904.8, "close_time": 1768910399999, "quote_volume": 28056.9175, "trades": 489, "taker_buy_base": 46578.8, "taker_buy_quote": 9144.34029 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1955, "high": 0.1974, "low": 0.1953, "close": 0.1971, "volume": 193368.0, "close_time": 1768913999999, "quote_volume": 38033.73107, "trades": 496, "taker_buy_base": 67056.7, "taker_buy_quote": 13185.01884 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1971, "high": 0.1971, "low": 0.1946, "close": 0.1948, "volume": 110318.7, "close_time": 1768917599999, "quote_volume": 21601.94297, "trades": 451, "taker_buy_base": 34269.0, "taker_buy_quote": 6712.43315 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1948, "high": 0.1987, "low": 0.1948, "close": 0.1972, "volume": 357052.7, "close_time": 1768921199999, "quote_volume": 70135.22185, "trades": 1040, "taker_buy_base": 192612.6, "taker_buy_quote": 37854.39396 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1972, "high": 0.1973, "low": 0.1941, "close": 0.1952, "volume": 348058.7, "close_time": 1768924799999, "quote_volume": 67943.91002, "trades": 1016, "taker_buy_base": 174886.3, "taker_buy_quote": 34147.15012 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1952, "high": 0.1957, "low": 0.1918, "close": 0.1923, "volume": 229821.3, "close_time": 1768928399999, "quote_volume": 44511.45151, "trades": 843, "taker_buy_base": 74615.4, "taker_buy_quote": 14459.58277 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1922, "high": 0.1941, "low": 0.1908, "close": 0.1919, "volume": 259870.6, "close_time": 1768931999999, "quote_volume": 49954.97004, "trades": 863, "taker_buy_base": 139959.8, "taker_buy_quote": 26884.3616 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.192, "high": 0.1926, "low": 0.1906, "close": 0.1913, "volume": 152148.5, "close_time": 1768935599999, "quote_volume": 29233.62065, "trades": 391, "taker_buy_base": 69314.5, "taker_buy_quote": 13313.2203 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1914, "high": 0.1923, "low": 0.1903, "close": 0.1914, "volume": 92839.1, "close_time": 1768939199999, "quote_volume": 17756.09464, "trades": 514, "taker_buy_base": 66557.9, "taker_buy_quote": 12729.94948 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1912, "high": 0.1931, "low": 0.1906, "close": 0.1929, "volume": 323736.6, "close_time": 1768942799999, "quote_volume": 62159.23261, "trades": 735, "taker_buy_base": 263009.4, "taker_buy_quote": 50495.36683 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1928, "high": 0.1937, "low": 0.1916, "close": 0.1917, "volume": 806469.7, "close_time": 1768946399999, "quote_volume": 155730.60925, "trades": 536, "taker_buy_base": 336873.5, "taker_buy_quote": 64986.29327 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1918, "high": 0.1921, "low": 0.1879, "close": 0.1905, "volume": 1181453.5, "close_time": 1768949999999, "quote_volume": 225134.19072, "trades": 1177, "taker_buy_base": 467996.0, "taker_buy_quote": 89171.39699 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1906, "high": 0.1906, "low": 0.1889, "close": 0.1895, "volume": 550326.4, "close_time": 1768953599999, "quote_volume": 104471.36817, "trades": 668, "taker_buy_base": 163281.4, "taker_buy_quote": 30980.91966 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1895, "high": 0.1936, "low": 0.1893, "close": 0.1936, "volume": 140302.7, "close_time": 1768957199999, "quote_volume": 26884.24267, "trades": 473, "taker_buy_base": 93226.6, "taker_buy_quote": 17846.71757 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1936, "high": 0.1948, "low": 0.1933, "close": 0.194, "volume": 509393.8, "close_time": 1768960799999, "quote_volume": 98925.80386, "trades": 718, "taker_buy_base": 279685.1, "taker_buy_quote": 54315.36819 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1942, "high": 0.1959, "low": 0.1942, "close": 0.1946, "volume": 298292.2, "close_time": 1768964399999, "quote_volume": 58151.23216, "trades": 765, "taker_buy_base": 129008.6, "taker_buy_quote": 25162.48921 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1947, "high": 0.1955, "low": 0.1942, "close": 0.1945, "volume": 915720.3, "close_time": 1768967999999, "quote_volume": 178212.70485, "trades": 631, "taker_buy_base": 190604.9, "taker_buy_quote": 37136.5441 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1945, "high": 0.1953, "low": 0.194, "close": 0.1948, "volume": 140038.0, "close_time": 1768971599999, "quote_volume": 27263.59871, "trades": 165, "taker_buy_base": 67476.3, "taker_buy_quote": 13144.36835 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1948, "high": 0.1964, "low": 0.1947, "close": 0.1959, "volume": 199218.7, "close_time": 1768975199999, "quote_volume": 38930.60975, "trades": 254, "taker_buy_base": 157266.1, "taker_buy_quote": 30735.07317 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.196, "high": 0.1963, "low": 0.1955, "close": 0.1959, "volume": 140797.0, "close_time": 1768978799999, "quote_volume": 27582.33423, "trades": 204, "taker_buy_base": 43542.8, "taker_buy_quote": 8529.99148 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1958, "high": 0.1965, "low": 0.1945, "close": 0.1948, "volume": 213494.7, "close_time": 1768982399999, "quote_volume": 41706.05729, "trades": 360, "taker_buy_base": 62636.6, "taker_buy_quote": 12236.30109 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1949, "high": 0.1953, "low": 0.1937, "close": 0.1946, "volume": 719523.9, "close_time": 1768985999999, "quote_volume": 140130.59757, "trades": 583, "taker_buy_base": 123847.5, "taker_buy_quote": 24092.29591 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1946, "high": 0.1948, "low": 0.1941, "close": 0.1943, "volume": 90815.8, "close_time": 1768989599999, "quote_volume": 17663.98767, "trades": 221, "taker_buy_base": 56917.3, "taker_buy_quote": 11072.46125 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1944, "high": 0.1954, "low": 0.1938, "close": 0.1939, "volume": 96785.1, "close_time": 1768993199999, "quote_volume": 18837.42813, "trades": 226, "taker_buy_base": 50951.9, "taker_buy_quote": 9917.71153 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1938, "high": 0.1944, "low": 0.1916, "close": 0.192, "volume": 158844.1, "close_time": 1768996799999, "quote_volume": 30670.18111, "trades": 459, "taker_buy_base": 72765.6, "taker_buy_quote": 14058.16122 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.192, "high": 0.1923, "low": 0.1896, "close": 0.192, "volume": 694807.7, "close_time": 1769000399999, "quote_volume": 132741.518, "trades": 808, "taker_buy_base": 349780.3, "taker_buy_quote": 66774.71346 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1919, "high": 0.1927, "low": 0.19, "close": 0.1905, "volume": 270594.7, "close_time": 1769003999999, "quote_volume": 51804.05523, "trades": 415, "taker_buy_base": 119134.7, "taker_buy_quote": 22791.43026 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1904, "high": 0.1969, "low": 0.1904, "close": 0.1965, "volume": 1037276.3, "close_time": 1769007599999, "quote_volume": 201193.30262, "trades": 1697, "taker_buy_base": 559921.4, "taker_buy_quote": 108763.24776 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1965, "high": 0.201, "low": 0.1961, "close": 0.1989, "volume": 1631403.5, "close_time": 1769011199999, "quote_volume": 324820.50628, "trades": 1646, "taker_buy_base": 953880.6, "taker_buy_quote": 189731.43981 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1991, "high": 0.1993, "low": 0.1893, "close": 0.1896, "volume": 692313.7, "close_time": 1769014799999, "quote_volume": 134929.0951, "trades": 1412, "taker_buy_base": 278033.5, "taker_buy_quote": 54002.05563 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1898, "high": 0.1934, "low": 0.1878, "close": 0.1907, "volume": 1413446.2, "close_time": 1769018399999, "quote_volume": 269265.09081, "trades": 2474, "taker_buy_base": 668044.5, "taker_buy_quote": 127449.90966 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1906, "high": 0.1928, "low": 0.1898, "close": 0.1918, "volume": 144183.6, "close_time": 1769021999999, "quote_volume": 27513.44673, "trades": 644, "taker_buy_base": 70297.4, "taker_buy_quote": 13422.08587 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1919, "high": 0.1992, "low": 0.1913, "close": 0.1986, "volume": 472546.9, "close_time": 1769025599999, "quote_volume": 92521.06146, "trades": 1390, "taker_buy_base": 251437.4, "taker_buy_quote": 49226.35033 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1986, "high": 0.1988, "low": 0.1957, "close": 0.197, "volume": 260649.0, "close_time": 1769029199999, "quote_volume": 51335.20125, "trades": 630, "taker_buy_base": 143443.7, "taker_buy_quote": 28276.2321 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1971, "high": 0.1983, "low": 0.1961, "close": 0.197, "volume": 487910.8, "close_time": 1769032799999, "quote_volume": 96193.26642, "trades": 942, "taker_buy_base": 280213.9, "taker_buy_quote": 55254.16942 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.197, "high": 0.1981, "low": 0.1944, "close": 0.195, "volume": 290558.1, "close_time": 1769036399999, "quote_volume": 56990.92532, "trades": 523, "taker_buy_base": 141173.6, "taker_buy_quote": 27700.23664 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1949, "high": 0.1954, "low": 0.1929, "close": 0.1936, "volume": 182672.5, "close_time": 1769039999999, "quote_volume": 35499.87093, "trades": 363, "taker_buy_base": 74015.2, "taker_buy_quote": 14393.88799 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1937, "high": 0.1964, "low": 0.1937, "close": 0.1949, "volume": 304480.7, "close_time": 1769043599999, "quote_volume": 59397.2104, "trades": 568, "taker_buy_base": 177618.0, "taker_buy_quote": 34638.93282 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.195, "high": 0.1973, "low": 0.1948, "close": 0.1966, "volume": 217991.1, "close_time": 1769047199999, "quote_volume": 42845.21345, "trades": 505, "taker_buy_base": 120423.6, "taker_buy_quote": 23654.91208 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1964, "high": 0.197, "low": 0.1962, "close": 0.1964, "volume": 81707.8, "close_time": 1769050799999, "quote_volume": 16064.36592, "trades": 218, "taker_buy_base": 35431.0, "taker_buy_quote": 6968.55901 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1964, "high": 0.1974, "low": 0.1951, "close": 0.196, "volume": 134688.7, "close_time": 1769054399999, "quote_volume": 26461.53782, "trades": 295, "taker_buy_base": 60582.2, "taker_buy_quote": 11910.41076 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1961, "high": 0.1975, "low": 0.1961, "close": 0.1972, "volume": 129776.2, "close_time": 1769057999999, "quote_volume": 25538.64472, "trades": 196, "taker_buy_base": 55015.1, "taker_buy_quote": 10837.77015 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1971, "high": 0.1974, "low": 0.1949, "close": 0.1954, "volume": 174746.0, "close_time": 1769061599999, "quote_volume": 34245.95753, "trades": 311, "taker_buy_base": 79391.6, "taker_buy_quote": 15555.99786 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1953, "high": 0.1958, "low": 0.1943, "close": 0.1957, "volume": 161714.0, "close_time": 1769065199999, "quote_volume": 31566.49955, "trades": 247, "taker_buy_base": 123069.1, "taker_buy_quote": 24035.49209 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1957, "high": 0.1958, "low": 0.1944, "close": 0.1948, "volume": 72928.9, "close_time": 1769068799999, "quote_volume": 14219.97416, "trades": 202, "taker_buy_base": 37881.9, "taker_buy_quote": 7390.01495 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1948, "high": 0.1967, "low": 0.194, "close": 0.196, "volume": 203354.7, "close_time": 1769072399999, "quote_volume": 39749.66073, "trades": 425, "taker_buy_base": 119709.6, "taker_buy_quote": 23388.96946 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1959, "high": 0.1975, "low": 0.1958, "close": 0.197, "volume": 84240.4, "close_time": 1769075999999, "quote_volume": 16568.51512, "trades": 191, "taker_buy_base": 47850.3, "taker_buy_quote": 9414.56558 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.197, "high": 0.1972, "low": 0.1964, "close": 0.1967, "volume": 215850.1, "close_time": 1769079599999, "quote_volume": 42495.3355, "trades": 266, "taker_buy_base": 69247.0, "taker_buy_quote": 13634.90598 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1965, "high": 0.1966, "low": 0.1949, "close": 0.1952, "volume": 99656.5, "close_time": 1769083199999, "quote_volume": 19489.69764, "trades": 247, "taker_buy_base": 42669.4, "taker_buy_quote": 8343.62664 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1952, "high": 0.1955, "low": 0.1946, "close": 0.195, "volume": 92031.9, "close_time": 1769086799999, "quote_volume": 17951.8046, "trades": 264, "taker_buy_base": 48528.6, "taker_buy_quote": 9466.97955 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1951, "high": 0.1965, "low": 0.1933, "close": 0.1938, "volume": 284747.6, "close_time": 1769090399999, "quote_volume": 55447.02268, "trades": 528, "taker_buy_base": 138342.3, "taker_buy_quote": 26983.61087 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1938, "high": 0.1939, "low": 0.19, "close": 0.1905, "volume": 273316.9, "close_time": 1769093999999, "quote_volume": 52437.80708, "trades": 629, "taker_buy_base": 118755.0, "taker_buy_quote": 22784.81329 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1904, "high": 0.1923, "low": 0.1888, "close": 0.191, "volume": 125883.2, "close_time": 1769097599999, "quote_volume": 23950.9105, "trades": 506, "taker_buy_base": 64078.8, "taker_buy_quote": 12197.53835 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1912, "high": 0.1933, "low": 0.1906, "close": 0.1928, "volume": 90065.5, "close_time": 1769101199999, "quote_volume": 17261.28426, "trades": 364, "taker_buy_base": 55517.1, "taker_buy_quote": 10642.74353 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1928, "high": 0.1941, "low": 0.192, "close": 0.1938, "volume": 505383.4, "close_time": 1769104799999, "quote_volume": 97731.95425, "trades": 834, "taker_buy_base": 287799.8, "taker_buy_quote": 55634.8188 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1937, "high": 0.1943, "low": 0.1925, "close": 0.1925, "volume": 625701.8, "close_time": 1769108399999, "quote_volume": 121053.706, "trades": 823, "taker_buy_base": 339052.7, "taker_buy_quote": 65624.17529 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1925, "high": 0.1946, "low": 0.1918, "close": 0.1938, "volume": 158006.5, "close_time": 1769111999999, "quote_volume": 30512.62724, "trades": 298, "taker_buy_base": 87110.1, "taker_buy_quote": 16822.53054 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1937, "high": 0.1947, "low": 0.1926, "close": 0.193, "volume": 102831.3, "close_time": 1769115599999, "quote_volume": 19883.3786, "trades": 305, "taker_buy_base": 61871.4, "taker_buy_quote": 11961.54973 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1932, "high": 0.1943, "low": 0.193, "close": 0.1935, "volume": 97864.0, "close_time": 1769119199999, "quote_volume": 18958.54877, "trades": 309, "taker_buy_base": 49880.4, "taker_buy_quote": 9666.16505 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1934, "high": 0.1961, "low": 0.1927, "close": 0.1939, "volume": 539708.5, "close_time": 1769122799999, "quote_volume": 104889.0335, "trades": 584, "taker_buy_base": 280414.6, "taker_buy_quote": 54467.62265 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1938, "high": 0.1938, "low": 0.1925, "close": 0.1937, "volume": 100825.7, "close_time": 1769126399999, "quote_volume": 19483.01316, "trades": 247, "taker_buy_base": 38877.2, "taker_buy_quote": 7502.13341 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1937, "high": 0.1941, "low": 0.1926, "close": 0.1933, "volume": 178580.9, "close_time": 1769129999999, "quote_volume": 34534.71615, "trades": 338, "taker_buy_base": 100252.0, "taker_buy_quote": 19386.10914 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1933, "high": 0.195, "low": 0.1933, "close": 0.1948, "volume": 78744.5, "close_time": 1769133599999, "quote_volume": 15298.30898, "trades": 184, "taker_buy_base": 38772.1, "taker_buy_quote": 7534.20448 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1948, "high": 0.1952, "low": 0.1937, "close": 0.194, "volume": 212985.1, "close_time": 1769137199999, "quote_volume": 41401.61786, "trades": 282, "taker_buy_base": 62253.1, "taker_buy_quote": 12107.1714 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1939, "high": 0.196, "low": 0.1939, "close": 0.1958, "volume": 302413.4, "close_time": 1769140799999, "quote_volume": 59116.37153, "trades": 429, "taker_buy_base": 160204.1, "taker_buy_quote": 31295.52615 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1958, "high": 0.1974, "low": 0.1954, "close": 0.1973, "volume": 193233.9, "close_time": 1769144399999, "quote_volume": 37946.63131, "trades": 457, "taker_buy_base": 93490.2, "taker_buy_quote": 18370.00936 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1971, "high": 0.1978, "low": 0.1966, "close": 0.1976, "volume": 197109.3, "close_time": 1769147999999, "quote_volume": 38825.03511, "trades": 384, "taker_buy_base": 122593.1, "taker_buy_quote": 24147.12187 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1977, "high": 0.1983, "low": 0.1963, "close": 0.1965, "volume": 280239.1, "close_time": 1769151599999, "quote_volume": 55303.63795, "trades": 504, "taker_buy_base": 164904.9, "taker_buy_quote": 32549.12813 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1966, "high": 0.1969, "low": 0.1957, "close": 0.1961, "volume": 112142.3, "close_time": 1769155199999, "quote_volume": 22022.57663, "trades": 320, "taker_buy_base": 58726.8, "taker_buy_quote": 11537.75654 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1962, "high": 0.1964, "low": 0.1929, "close": 0.1934, "volume": 182241.7, "close_time": 1769158799999, "quote_volume": 35460.86239, "trades": 458, "taker_buy_base": 107589.4, "taker_buy_quote": 20920.77791 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1934, "high": 0.1949, "low": 0.1934, "close": 0.1946, "volume": 152006.2, "close_time": 1769162399999, "quote_volume": 29504.04419, "trades": 460, "taker_buy_base": 69799.8, "taker_buy_quote": 13532.32125 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1945, "high": 0.1951, "low": 0.1942, "close": 0.1948, "volume": 261980.8, "close_time": 1769165999999, "quote_volume": 51014.69091, "trades": 554, "taker_buy_base": 159921.6, "taker_buy_quote": 31145.46367 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1948, "high": 0.1966, "low": 0.1948, "close": 0.1964, "volume": 137097.7, "close_time": 1769169599999, "quote_volume": 26871.49349, "trades": 351, "taker_buy_base": 67726.6, "taker_buy_quote": 13266.52281 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1962, "high": 0.1962, "low": 0.1954, "close": 0.1957, "volume": 68106.9, "close_time": 1769173199999, "quote_volume": 13336.25651, "trades": 206, "taker_buy_base": 16722.0, "taker_buy_quote": 3274.90853 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1956, "high": 0.1962, "low": 0.195, "close": 0.1952, "volume": 392145.3, "close_time": 1769176799999, "quote_volume": 76658.83791, "trades": 381, "taker_buy_base": 247549.9, "taker_buy_quote": 48399.23353 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1951, "high": 0.1957, "low": 0.1906, "close": 0.1922, "volume": 438666.0, "close_time": 1769180399999, "quote_volume": 84829.76581, "trades": 985, "taker_buy_base": 195849.4, "taker_buy_quote": 37928.55189 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1922, "high": 0.1956, "low": 0.1905, "close": 0.1952, "volume": 236948.7, "close_time": 1769183999999, "quote_volume": 45704.9267, "trades": 666, "taker_buy_base": 101099.7, "taker_buy_quote": 19529.73385 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1953, "high": 0.1971, "low": 0.1937, "close": 0.1957, "volume": 245212.3, "close_time": 1769187599999, "quote_volume": 48000.95338, "trades": 698, "taker_buy_base": 117824.8, "taker_buy_quote": 23045.98156 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1957, "high": 0.1987, "low": 0.1943, "close": 0.1958, "volume": 1218972.6, "close_time": 1769191199999, "quote_volume": 240769.85882, "trades": 1462, "taker_buy_base": 647858.7, "taker_buy_quote": 128040.84077 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1957, "high": 0.1974, "low": 0.1954, "close": 0.1964, "volume": 214775.2, "close_time": 1769194799999, "quote_volume": 42230.52739, "trades": 524, "taker_buy_base": 124684.1, "taker_buy_quote": 24528.30153 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1963, "high": 0.1963, "low": 0.1929, "close": 0.1936, "volume": 284928.4, "close_time": 1769198399999, "quote_volume": 55370.90249, "trades": 736, "taker_buy_base": 96184.6, "taker_buy_quote": 18700.5009 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1937, "high": 0.1942, "low": 0.1913, "close": 0.1923, "volume": 202560.8, "close_time": 1769201999999, "quote_volume": 38962.48797, "trades": 558, "taker_buy_base": 90260.9, "taker_buy_quote": 17383.14937 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1923, "high": 0.194, "low": 0.1922, "close": 0.1926, "volume": 125370.6, "close_time": 1769205599999, "quote_volume": 24230.1883, "trades": 238, "taker_buy_base": 37306.5, "taker_buy_quote": 7204.37163 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1925, "high": 0.1948, "low": 0.1924, "close": 0.1948, "volume": 146708.0, "close_time": 1769209199999, "quote_volume": 28391.00926, "trades": 292, "taker_buy_base": 91703.7, "taker_buy_quote": 17747.73583 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1948, "high": 0.1948, "low": 0.1941, "close": 0.1944, "volume": 89840.9, "close_time": 1769212799999, "quote_volume": 17468.26175, "trades": 232, "taker_buy_base": 34459.9, "taker_buy_quote": 6701.15567 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1945, "high": 0.1946, "low": 0.1935, "close": 0.1936, "volume": 129089.7, "close_time": 1769216399999, "quote_volume": 25045.32286, "trades": 270, "taker_buy_base": 72576.7, "taker_buy_quote": 14082.15253 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1934, "high": 0.1948, "low": 0.1934, "close": 0.1946, "volume": 106532.1, "close_time": 1769219999999, "quote_volume": 20670.93977, "trades": 151, "taker_buy_base": 57115.2, "taker_buy_quote": 11081.12113 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1947, "high": 0.1958, "low": 0.1947, "close": 0.1955, "volume": 120487.9, "close_time": 1769223599999, "quote_volume": 23516.07619, "trades": 223, "taker_buy_base": 84809.1, "taker_buy_quote": 16549.60836 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1955, "high": 0.1972, "low": 0.1954, "close": 0.1965, "volume": 132723.2, "close_time": 1769227199999, "quote_volume": 26102.91432, "trades": 232, "taker_buy_base": 79192.0, "taker_buy_quote": 15585.21215 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1965, "high": 0.1974, "low": 0.1965, "close": 0.1971, "volume": 133804.5, "close_time": 1769230799999, "quote_volume": 26366.64723, "trades": 240, "taker_buy_base": 35048.9, "taker_buy_quote": 6906.78268 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1971, "high": 0.1976, "low": 0.1969, "close": 0.197, "volume": 154503.6, "close_time": 1769234399999, "quote_volume": 30464.60944, "trades": 221, "taker_buy_base": 63921.2, "taker_buy_quote": 12617.01509 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1972, "high": 0.198, "low": 0.1969, "close": 0.1972, "volume": 278375.6, "close_time": 1769237999999, "quote_volume": 54975.74653, "trades": 276, "taker_buy_base": 169331.3, "taker_buy_quote": 33438.65102 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1973, "high": 0.1977, "low": 0.1965, "close": 0.1966, "volume": 195141.8, "close_time": 1769241599999, "quote_volume": 38474.01898, "trades": 191, "taker_buy_base": 111765.1, "taker_buy_quote": 22050.94745 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1966, "high": 0.1976, "low": 0.1963, "close": 0.1975, "volume": 40353.4, "close_time": 1769245199999, "quote_volume": 7943.02878, "trades": 105, "taker_buy_base": 23214.4, "taker_buy_quote": 4571.08139 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1972, "high": 0.1974, "low": 0.1961, "close": 0.1962, "volume": 45163.7, "close_time": 1769248799999, "quote_volume": 8884.01103, "trades": 99, "taker_buy_base": 15628.2, "taker_buy_quote": 3074.4858 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1963, "high": 0.1976, "low": 0.1962, "close": 0.1976, "volume": 119506.4, "close_time": 1769252399999, "quote_volume": 23542.8591, "trades": 122, "taker_buy_base": 20032.4, "taker_buy_quote": 3945.51351 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1976, "high": 0.2004, "low": 0.1976, "close": 0.2004, "volume": 476704.8, "close_time": 1769255999999, "quote_volume": 94940.64635, "trades": 769, "taker_buy_base": 293825.9, "taker_buy_quote": 58520.02255 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2003, "high": 0.2007, "low": 0.1984, "close": 0.1985, "volume": 287030.1, "close_time": 1769259599999, "quote_volume": 57354.22312, "trades": 590, "taker_buy_base": 123090.1, "taker_buy_quote": 24588.81232 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1986, "high": 0.1987, "low": 0.1974, "close": 0.1974, "volume": 205996.4, "close_time": 1769263199999, "quote_volume": 40807.38737, "trades": 202, "taker_buy_base": 99523.2, "taker_buy_quote": 19720.11622 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1973, "high": 0.199, "low": 0.1973, "close": 0.1975, "volume": 180737.3, "close_time": 1769266799999, "quote_volume": 35827.94932, "trades": 267, "taker_buy_base": 73466.6, "taker_buy_quote": 14561.28105 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1975, "high": 0.1981, "low": 0.1958, "close": 0.1964, "volume": 244865.3, "close_time": 1769270399999, "quote_volume": 48206.04257, "trades": 421, "taker_buy_base": 147589.0, "taker_buy_quote": 29075.13062 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1963, "high": 0.1977, "low": 0.196, "close": 0.1971, "volume": 193217.9, "close_time": 1769273999999, "quote_volume": 38030.79284, "trades": 658, "taker_buy_base": 103458.4, "taker_buy_quote": 20375.33498 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1971, "high": 0.198, "low": 0.197, "close": 0.1975, "volume": 140900.4, "close_time": 1769277599999, "quote_volume": 27842.11264, "trades": 303, "taker_buy_base": 103170.9, "taker_buy_quote": 20389.69046 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1976, "high": 0.1982, "low": 0.197, "close": 0.1971, "volume": 465305.5, "close_time": 1769281199999, "quote_volume": 91949.88806, "trades": 695, "taker_buy_base": 150036.1, "taker_buy_quote": 29644.4647 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.197, "high": 0.1972, "low": 0.196, "close": 0.1965, "volume": 98562.5, "close_time": 1769284799999, "quote_volume": 19379.29044, "trades": 263, "taker_buy_base": 28075.3, "taker_buy_quote": 5518.94298 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1966, "high": 0.1976, "low": 0.1966, "close": 0.1976, "volume": 50553.9, "close_time": 1769288399999, "quote_volume": 9957.95179, "trades": 159, "taker_buy_base": 33942.7, "taker_buy_quote": 6685.47524 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1975, "high": 0.1983, "low": 0.197, "close": 0.1978, "volume": 265140.4, "close_time": 1769291999999, "quote_volume": 52439.01513, "trades": 370, "taker_buy_base": 197551.7, "taker_buy_quote": 39073.47371 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1979, "high": 0.1993, "low": 0.1977, "close": 0.199, "volume": 187486.5, "close_time": 1769295599999, "quote_volume": 37202.7622, "trades": 279, "taker_buy_base": 89664.9, "taker_buy_quote": 17804.91811 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.199, "high": 0.1995, "low": 0.1981, "close": 0.1985, "volume": 67413.0, "close_time": 1769299199999, "quote_volume": 13396.06287, "trades": 155, "taker_buy_base": 35425.5, "taker_buy_quote": 7039.18323 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1984, "high": 0.1993, "low": 0.1979, "close": 0.1991, "volume": 127431.5, "close_time": 1769302799999, "quote_volume": 25286.21273, "trades": 351, "taker_buy_base": 59549.6, "taker_buy_quote": 11814.41157 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.199, "high": 0.1999, "low": 0.1985, "close": 0.1998, "volume": 306562.7, "close_time": 1769306399999, "quote_volume": 61050.76228, "trades": 672, "taker_buy_base": 173757.3, "taker_buy_quote": 34599.88096 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1998, "high": 0.2012, "low": 0.1983, "close": 0.1984, "volume": 365773.1, "close_time": 1769309999999, "quote_volume": 73091.7739, "trades": 563, "taker_buy_base": 166342.3, "taker_buy_quote": 33237.76093 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1985, "high": 0.1988, "low": 0.197, "close": 0.1974, "volume": 145877.2, "close_time": 1769313599999, "quote_volume": 28864.23917, "trades": 324, "taker_buy_base": 60247.1, "taker_buy_quote": 11919.2922 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1973, "high": 0.1984, "low": 0.1968, "close": 0.1977, "volume": 69459.7, "close_time": 1769317199999, "quote_volume": 13732.13637, "trades": 251, "taker_buy_base": 34911.0, "taker_buy_quote": 6903.01324 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1977, "high": 0.1991, "low": 0.1975, "close": 0.1985, "volume": 211152.4, "close_time": 1769320799999, "quote_volume": 41866.42647, "trades": 418, "taker_buy_base": 131535.2, "taker_buy_quote": 26085.4577 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1983, "high": 0.1986, "low": 0.1972, "close": 0.1976, "volume": 130663.8, "close_time": 1769324399999, "quote_volume": 25849.00109, "trades": 316, "taker_buy_base": 55786.8, "taker_buy_quote": 11036.11048 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1976, "high": 0.1982, "low": 0.1971, "close": 0.198, "volume": 139866.4, "close_time": 1769327999999, "quote_volume": 27655.03973, "trades": 387, "taker_buy_base": 51130.3, "taker_buy_quote": 10112.69725 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.198, "high": 0.2, "low": 0.1973, "close": 0.198, "volume": 482631.4, "close_time": 1769331599999, "quote_volume": 95742.9785, "trades": 761, "taker_buy_base": 271347.3, "taker_buy_quote": 53806.31466 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1979, "high": 0.1994, "low": 0.1976, "close": 0.1983, "volume": 435424.7, "close_time": 1769335199999, "quote_volume": 86525.47714, "trades": 729, "taker_buy_base": 202392.1, "taker_buy_quote": 40215.6088 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1984, "high": 0.2004, "low": 0.1983, "close": 0.1993, "volume": 232553.0, "close_time": 1769338799999, "quote_volume": 46384.87344, "trades": 378, "taker_buy_base": 96120.1, "taker_buy_quote": 19159.7427 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1992, "high": 0.2005, "low": 0.1986, "close": 0.1988, "volume": 186871.3, "close_time": 1769342399999, "quote_volume": 37283.39034, "trades": 615, "taker_buy_base": 65853.5, "taker_buy_quote": 13127.93892 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1986, "high": 0.1988, "low": 0.1968, "close": 0.1987, "volume": 269770.1, "close_time": 1769345999999, "quote_volume": 53399.7804, "trades": 582, "taker_buy_base": 127572.6, "taker_buy_quote": 25245.2863 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1986, "high": 0.1994, "low": 0.1974, "close": 0.1982, "volume": 227077.5, "close_time": 1769349599999, "quote_volume": 45077.99154, "trades": 581, "taker_buy_base": 101474.1, "taker_buy_quote": 20144.91934 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1984, "high": 0.1987, "low": 0.1951, "close": 0.1972, "volume": 273636.0, "close_time": 1769353199999, "quote_volume": 53801.65958, "trades": 739, "taker_buy_base": 121216.6, "taker_buy_quote": 23842.79408 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.197, "high": 0.1982, "low": 0.1952, "close": 0.1954, "volume": 253250.8, "close_time": 1769356799999, "quote_volume": 49873.78144, "trades": 604, "taker_buy_base": 106144.9, "taker_buy_quote": 20930.55478 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1953, "high": 0.1953, "low": 0.1894, "close": 0.1907, "volume": 851698.2, "close_time": 1769360399999, "quote_volume": 163569.61896, "trades": 2082, "taker_buy_base": 367373.9, "taker_buy_quote": 70558.42959 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1908, "high": 0.1917, "low": 0.1898, "close": 0.1909, "volume": 370672.8, "close_time": 1769363999999, "quote_volume": 70688.48396, "trades": 651, "taker_buy_base": 179752.3, "taker_buy_quote": 34292.83162 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.191, "high": 0.1912, "low": 0.1876, "close": 0.1888, "volume": 1167689.2, "close_time": 1769367599999, "quote_volume": 221418.03629, "trades": 1454, "taker_buy_base": 733725.5, "taker_buy_quote": 139279.66579 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1888, "high": 0.189, "low": 0.1818, "close": 0.1831, "volume": 1291634.8, "close_time": 1769371199999, "quote_volume": 238465.19926, "trades": 3487, "taker_buy_base": 303675.8, "taker_buy_quote": 56023.39633 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1831, "high": 0.1846, "low": 0.1825, "close": 0.1841, "volume": 608395.2, "close_time": 1769374799999, "quote_volume": 111709.91865, "trades": 1967, "taker_buy_base": 262904.9, "taker_buy_quote": 48274.08231 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1841, "high": 0.1869, "low": 0.1841, "close": 0.1863, "volume": 506676.0, "close_time": 1769378399999, "quote_volume": 94144.76017, "trades": 1767, "taker_buy_base": 308788.4, "taker_buy_quote": 57408.86219 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1863, "high": 0.1863, "low": 0.184, "close": 0.1848, "volume": 267863.1, "close_time": 1769381999999, "quote_volume": 49560.62151, "trades": 777, "taker_buy_base": 80750.5, "taker_buy_quote": 14924.42054 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1849, "high": 0.1863, "low": 0.184, "close": 0.1861, "volume": 257328.1, "close_time": 1769385599999, "quote_volume": 47694.04857, "trades": 782, "taker_buy_base": 160612.3, "taker_buy_quote": 29780.13821 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1862, "high": 0.1878, "low": 0.1854, "close": 0.1878, "volume": 407562.0, "close_time": 1769389199999, "quote_volume": 76053.97713, "trades": 856, "taker_buy_base": 203246.0, "taker_buy_quote": 37942.16085 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1878, "high": 0.1925, "low": 0.1876, "close": 0.1922, "volume": 674543.1, "close_time": 1769392799999, "quote_volume": 128415.32786, "trades": 1681, "taker_buy_base": 364666.6, "taker_buy_quote": 69390.62474 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1922, "high": 0.1922, "low": 0.1901, "close": 0.1902, "volume": 257380.7, "close_time": 1769396399999, "quote_volume": 49122.67, "trades": 1143, "taker_buy_base": 70567.5, "taker_buy_quote": 13470.45568 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1903, "high": 0.1912, "low": 0.1888, "close": 0.1895, "volume": 386394.0, "close_time": 1769399999999, "quote_volume": 73281.15352, "trades": 860, "taker_buy_base": 152359.5, "taker_buy_quote": 28883.45837 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1896, "high": 0.1932, "low": 0.1895, "close": 0.1909, "volume": 240892.7, "close_time": 1769403599999, "quote_volume": 46133.66471, "trades": 678, "taker_buy_base": 137385.5, "taker_buy_quote": 26327.75321 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.191, "high": 0.1911, "low": 0.1901, "close": 0.1901, "volume": 155280.7, "close_time": 1769407199999, "quote_volume": 29589.68212, "trades": 358, "taker_buy_base": 45508.8, "taker_buy_quote": 8675.62574 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1901, "high": 0.1901, "low": 0.1892, "close": 0.19, "volume": 353814.5, "close_time": 1769410799999, "quote_volume": 67109.13028, "trades": 828, "taker_buy_base": 99838.9, "taker_buy_quote": 18952.31797 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1899, "high": 0.1919, "low": 0.1892, "close": 0.1915, "volume": 520509.5, "close_time": 1769414399999, "quote_volume": 99204.25344, "trades": 1292, "taker_buy_base": 298037.7, "taker_buy_quote": 56833.7495 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1915, "high": 0.1941, "low": 0.1908, "close": 0.1918, "volume": 724739.9, "close_time": 1769417999999, "quote_volume": 139513.22093, "trades": 1186, "taker_buy_base": 335300.3, "taker_buy_quote": 64630.44284 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1917, "high": 0.1918, "low": 0.1893, "close": 0.1895, "volume": 231602.1, "close_time": 1769421599999, "quote_volume": 44080.1161, "trades": 329, "taker_buy_base": 66154.7, "taker_buy_quote": 12585.25601 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1896, "high": 0.1906, "low": 0.1892, "close": 0.1903, "volume": 248427.0, "close_time": 1769425199999, "quote_volume": 47249.28213, "trades": 411, "taker_buy_base": 86808.1, "taker_buy_quote": 16517.84404 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1903, "high": 0.1905, "low": 0.1894, "close": 0.1897, "volume": 188303.2, "close_time": 1769428799999, "quote_volume": 35761.94516, "trades": 362, "taker_buy_base": 45969.6, "taker_buy_quote": 8730.96823 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1898, "high": 0.1905, "low": 0.1889, "close": 0.1895, "volume": 194803.1, "close_time": 1769432399999, "quote_volume": 36980.38824, "trades": 396, "taker_buy_base": 79450.4, "taker_buy_quote": 15086.46643 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1895, "high": 0.1903, "low": 0.1893, "close": 0.1897, "volume": 224580.5, "close_time": 1769435999999, "quote_volume": 42605.91238, "trades": 363, "taker_buy_base": 65646.9, "taker_buy_quote": 12461.29314 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1898, "high": 0.192, "low": 0.188, "close": 0.1907, "volume": 808124.6, "close_time": 1769439599999, "quote_volume": 153266.33318, "trades": 1794, "taker_buy_base": 267142.7, "taker_buy_quote": 50708.96999 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1907, "high": 0.1931, "low": 0.1874, "close": 0.1902, "volume": 1165930.4, "close_time": 1769443199999, "quote_volume": 222406.62031, "trades": 2231, "taker_buy_base": 378064.4, "taker_buy_quote": 72156.67105 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1903, "high": 0.1933, "low": 0.1897, "close": 0.1919, "volume": 641341.6, "close_time": 1769446799999, "quote_volume": 122686.02764, "trades": 1338, "taker_buy_base": 357571.0, "taker_buy_quote": 68417.39938 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1918, "high": 0.1927, "low": 0.1895, "close": 0.1919, "volume": 470695.6, "close_time": 1769450399999, "quote_volume": 89977.00886, "trades": 915, "taker_buy_base": 177344.7, "taker_buy_quote": 33916.22111 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1918, "high": 0.1933, "low": 0.1908, "close": 0.1924, "volume": 642683.6, "close_time": 1769453999999, "quote_volume": 123599.951, "trades": 981, "taker_buy_base": 221018.1, "taker_buy_quote": 42522.09763 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1925, "high": 0.1936, "low": 0.1911, "close": 0.1914, "volume": 305928.4, "close_time": 1769457599999, "quote_volume": 58872.42906, "trades": 710, "taker_buy_base": 110862.8, "taker_buy_quote": 21350.60419 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1915, "high": 0.1915, "low": 0.1895, "close": 0.1899, "volume": 202648.8, "close_time": 1769461199999, "quote_volume": 38600.01477, "trades": 626, "taker_buy_base": 52522.1, "taker_buy_quote": 10011.79412 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1899, "high": 0.1929, "low": 0.1891, "close": 0.1921, "volume": 657835.0, "close_time": 1769464799999, "quote_volume": 125287.8643, "trades": 995, "taker_buy_base": 269654.2, "taker_buy_quote": 51488.45442 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1922, "high": 0.1928, "low": 0.1905, "close": 0.1914, "volume": 772021.7, "close_time": 1769468399999, "quote_volume": 147780.30103, "trades": 894, "taker_buy_base": 187713.1, "taker_buy_quote": 35952.15135 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1913, "high": 0.1916, "low": 0.1903, "close": 0.1907, "volume": 269850.4, "close_time": 1769471999999, "quote_volume": 51478.59267, "trades": 575, "taker_buy_base": 88255.4, "taker_buy_quote": 16835.31642 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1908, "high": 0.1908, "low": 0.19, "close": 0.1905, "volume": 113284.2, "close_time": 1769475599999, "quote_volume": 21556.85889, "trades": 276, "taker_buy_base": 48018.1, "taker_buy_quote": 9138.51087 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1905, "high": 0.1925, "low": 0.1901, "close": 0.1918, "volume": 245920.7, "close_time": 1769479199999, "quote_volume": 47044.31859, "trades": 613, "taker_buy_base": 134491.8, "taker_buy_quote": 25742.68002 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1919, "high": 0.1925, "low": 0.191, "close": 0.192, "volume": 397244.5, "close_time": 1769482799999, "quote_volume": 76236.47252, "trades": 610, "taker_buy_base": 166764.2, "taker_buy_quote": 31981.58336 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.192, "high": 0.1933, "low": 0.1918, "close": 0.1928, "volume": 262622.3, "close_time": 1769486399999, "quote_volume": 50572.74171, "trades": 500, "taker_buy_base": 99330.5, "taker_buy_quote": 19133.19771 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1928, "high": 0.1942, "low": 0.1919, "close": 0.1921, "volume": 485704.3, "close_time": 1769489999999, "quote_volume": 93783.54607, "trades": 881, "taker_buy_base": 209237.2, "taker_buy_quote": 40388.17463 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1922, "high": 0.1923, "low": 0.1911, "close": 0.1921, "volume": 78837.9, "close_time": 1769493599999, "quote_volume": 15133.21236, "trades": 247, "taker_buy_base": 25915.3, "taker_buy_quote": 4973.23981 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1921, "high": 0.1924, "low": 0.1916, "close": 0.1919, "volume": 182388.1, "close_time": 1769497199999, "quote_volume": 34998.88307, "trades": 415, "taker_buy_base": 50569.6, "taker_buy_quote": 9706.06879 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1919, "high": 0.1929, "low": 0.1918, "close": 0.1927, "volume": 255973.7, "close_time": 1769500799999, "quote_volume": 49273.03277, "trades": 405, "taker_buy_base": 93745.0, "taker_buy_quote": 18041.08203 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1926, "high": 0.1937, "low": 0.1922, "close": 0.1922, "volume": 175641.1, "close_time": 1769504399999, "quote_volume": 33862.08513, "trades": 360, "taker_buy_base": 72818.5, "taker_buy_quote": 14043.60464 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1921, "high": 0.1927, "low": 0.1914, "close": 0.1918, "volume": 177372.7, "close_time": 1769507999999, "quote_volume": 34053.57414, "trades": 338, "taker_buy_base": 84350.1, "taker_buy_quote": 16202.00207 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1918, "high": 0.1928, "low": 0.1917, "close": 0.1921, "volume": 188628.6, "close_time": 1769511599999, "quote_volume": 36242.04756, "trades": 575, "taker_buy_base": 97429.6, "taker_buy_quote": 18719.53182 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.192, "high": 0.1938, "low": 0.1919, "close": 0.1929, "volume": 355598.5, "close_time": 1769515199999, "quote_volume": 68599.70923, "trades": 648, "taker_buy_base": 175036.6, "taker_buy_quote": 33751.72885 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1929, "high": 0.1957, "low": 0.1925, "close": 0.1934, "volume": 770149.4, "close_time": 1769518799999, "quote_volume": 149754.1315, "trades": 1136, "taker_buy_base": 411502.8, "taker_buy_quote": 80063.45141 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1935, "high": 0.1943, "low": 0.192, "close": 0.1925, "volume": 308312.1, "close_time": 1769522399999, "quote_volume": 59507.68064, "trades": 929, "taker_buy_base": 102294.0, "taker_buy_quote": 19756.42726 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1925, "high": 0.1953, "low": 0.1923, "close": 0.1945, "volume": 747317.3, "close_time": 1769525999999, "quote_volume": 144969.6962, "trades": 1996, "taker_buy_base": 356557.3, "taker_buy_quote": 69203.98858 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1945, "high": 0.2001, "low": 0.1938, "close": 0.1999, "volume": 820487.6, "close_time": 1769529599999, "quote_volume": 161018.743, "trades": 2603, "taker_buy_base": 513377.8, "taker_buy_quote": 100814.2359 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1999, "high": 0.2054, "low": 0.1989, "close": 0.2015, "volume": 1723860.4, "close_time": 1769533199999, "quote_volume": 349566.28023, "trades": 2908, "taker_buy_base": 967354.7, "taker_buy_quote": 196263.66405 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.2016, "high": 0.2018, "low": 0.195, "close": 0.1958, "volume": 857915.9, "close_time": 1769536799999, "quote_volume": 169624.22919, "trades": 1293, "taker_buy_base": 356138.4, "taker_buy_quote": 70502.13258 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1958, "high": 0.2008, "low": 0.1954, "close": 0.1995, "volume": 981050.6, "close_time": 1769540399999, "quote_volume": 193807.42755, "trades": 1097, "taker_buy_base": 449466.7, "taker_buy_quote": 88879.47456 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1994, "high": 0.2016, "low": 0.1992, "close": 0.2016, "volume": 327395.5, "close_time": 1769543999999, "quote_volume": 65519.92234, "trades": 448, "taker_buy_base": 159716.9, "taker_buy_quote": 31959.06967 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.2015, "high": 0.2058, "low": 0.201, "close": 0.2054, "volume": 1087858.8, "close_time": 1769547599999, "quote_volume": 221924.87185, "trades": 1137, "taker_buy_base": 670975.3, "taker_buy_quote": 137124.94999 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.2054, "high": 0.2064, "low": 0.2025, "close": 0.2031, "volume": 818610.2, "close_time": 1769551199999, "quote_volume": 167350.998, "trades": 1277, "taker_buy_base": 373745.2, "taker_buy_quote": 76364.69647 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.2032, "high": 0.2064, "low": 0.2032, "close": 0.2053, "volume": 426122.8, "close_time": 1769554799999, "quote_volume": 87445.96397, "trades": 405, "taker_buy_base": 268963.4, "taker_buy_quote": 55239.08143 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.2054, "high": 0.2069, "low": 0.2043, "close": 0.2069, "volume": 426321.7, "close_time": 1769558399999, "quote_volume": 87543.3322, "trades": 627, "taker_buy_base": 237067.8, "taker_buy_quote": 48715.4234 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2069, "high": 0.2069, "low": 0.2034, "close": 0.2052, "volume": 767970.0, "close_time": 1769561999999, "quote_volume": 157362.81129, "trades": 1044, "taker_buy_base": 318702.0, "taker_buy_quote": 65302.44193 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.205, "high": 0.2063, "low": 0.203, "close": 0.204, "volume": 271852.2, "close_time": 1769565599999, "quote_volume": 55511.44134, "trades": 636, "taker_buy_base": 94416.0, "taker_buy_quote": 19282.77516 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.2039, "high": 0.2057, "low": 0.2036, "close": 0.2057, "volume": 234936.3, "close_time": 1769569199999, "quote_volume": 48039.98472, "trades": 378, "taker_buy_base": 109667.8, "taker_buy_quote": 22439.09556 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.2057, "high": 0.2069, "low": 0.204, "close": 0.204, "volume": 438871.5, "close_time": 1769572799999, "quote_volume": 90244.47556, "trades": 586, "taker_buy_base": 226346.3, "taker_buy_quote": 46522.95654 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2039, "high": 0.2057, "low": 0.2031, "close": 0.2044, "volume": 440433.4, "close_time": 1769576399999, "quote_volume": 90029.56209, "trades": 636, "taker_buy_base": 186716.7, "taker_buy_quote": 38170.95762 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.2045, "high": 0.2068, "low": 0.2035, "close": 0.2044, "volume": 670745.4, "close_time": 1769579999999, "quote_volume": 137651.44056, "trades": 579, "taker_buy_base": 345937.8, "taker_buy_quote": 70974.65285 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.2044, "high": 0.2083, "low": 0.2044, "close": 0.2074, "volume": 1298887.8, "close_time": 1769583599999, "quote_volume": 268384.5986, "trades": 1622, "taker_buy_base": 990401.8, "taker_buy_quote": 204686.56719 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.2075, "high": 0.2096, "low": 0.2074, "close": 0.2076, "volume": 1090099.3, "close_time": 1769587199999, "quote_volume": 227320.30605, "trades": 1384, "taker_buy_base": 597130.5, "taker_buy_quote": 124528.06412 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2076, "high": 0.211, "low": 0.2068, "close": 0.2096, "volume": 1099127.0, "close_time": 1769590799999, "quote_volume": 230259.336, "trades": 1792, "taker_buy_base": 630042.0, "taker_buy_quote": 131949.90757 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.2097, "high": 0.2128, "low": 0.2087, "close": 0.2114, "volume": 1541277.6, "close_time": 1769594399999, "quote_volume": 324936.54011, "trades": 2194, "taker_buy_base": 782763.3, "taker_buy_quote": 165089.8676 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.2114, "high": 0.2172, "low": 0.2106, "close": 0.217, "volume": 1825944.2, "close_time": 1769597999999, "quote_volume": 390879.52942, "trades": 3345, "taker_buy_base": 1003744.0, "taker_buy_quote": 214999.6056 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.2169, "high": 0.2307, "low": 0.2169, "close": 0.2281, "volume": 11529808.1, "close_time": 1769601599999, "quote_volume": 2588499.76532, "trades": 26586, "taker_buy_base": 6138968.2, "taker_buy_quote": 1376971.59246 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2282, "high": 0.2331, "low": 0.2188, "close": 0.2191, "volume": 5425413.8, "close_time": 1769605199999, "quote_volume": 1222150.76374, "trades": 11619, "taker_buy_base": 2823859.6, "taker_buy_quote": 637866.72946 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.2192, "high": 0.2202, "low": 0.2163, "close": 0.2174, "volume": 1913317.6, "close_time": 1769608799999, "quote_volume": 418044.75943, "trades": 4334, "taker_buy_base": 834065.3, "taker_buy_quote": 182268.7991 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.2174, "high": 0.2203, "low": 0.2152, "close": 0.2158, "volume": 1872746.4, "close_time": 1769612399999, "quote_volume": 408243.51791, "trades": 3534, "taker_buy_base": 933351.4, "taker_buy_quote": 203565.21176 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.2158, "high": 0.2169, "low": 0.2116, "close": 0.2137, "volume": 2300894.7, "close_time": 1769615999999, "quote_volume": 492290.91824, "trades": 5297, "taker_buy_base": 1093590.2, "taker_buy_quote": 234035.78911 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2136, "high": 0.2154, "low": 0.2118, "close": 0.2131, "volume": 1342698.9, "close_time": 1769619599999, "quote_volume": 286408.83466, "trades": 2009, "taker_buy_base": 430248.7, "taker_buy_quote": 91930.58283 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.2134, "high": 0.2146, "low": 0.2116, "close": 0.2129, "volume": 595079.3, "close_time": 1769623199999, "quote_volume": 126924.34697, "trades": 1272, "taker_buy_base": 261893.1, "taker_buy_quote": 55894.82257 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.2128, "high": 0.2136, "low": 0.211, "close": 0.2134, "volume": 406258.4, "close_time": 1769626799999, "quote_volume": 86217.45019, "trades": 898, "taker_buy_base": 215452.0, "taker_buy_quote": 45771.61476 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.2134, "high": 0.2141, "low": 0.2108, "close": 0.2126, "volume": 916643.1, "close_time": 1769630399999, "quote_volume": 194420.35581, "trades": 1641, "taker_buy_base": 568081.7, "taker_buy_quote": 120425.40513 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2125, "high": 0.2153, "low": 0.2113, "close": 0.2123, "volume": 1010260.9, "close_time": 1769633999999, "quote_volume": 214951.0539, "trades": 1781, "taker_buy_base": 306377.2, "taker_buy_quote": 65277.98993 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.2124, "high": 0.2133, "low": 0.2101, "close": 0.2131, "volume": 1162588.5, "close_time": 1769637599999, "quote_volume": 246004.08334, "trades": 2397, "taker_buy_base": 355717.7, "taker_buy_quote": 75350.41118 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.2129, "high": 0.2162, "low": 0.2118, "close": 0.2149, "volume": 793258.9, "close_time": 1769641199999, "quote_volume": 169968.60706, "trades": 1350, "taker_buy_base": 541380.0, "taker_buy_quote": 116102.13103 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.2148, "high": 0.2165, "low": 0.2133, "close": 0.2164, "volume": 628677.1, "close_time": 1769644799999, "quote_volume": 135198.8407, "trades": 1674, "taker_buy_base": 348430.5, "taker_buy_quote": 74981.20692 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2164, "high": 0.2199, "low": 0.2115, "close": 0.2153, "volume": 3613732.7, "close_time": 1769648399999, "quote_volume": 777723.54968, "trades": 6827, "taker_buy_base": 1922142.6, "taker_buy_quote": 414334.53855 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.2154, "high": 0.2192, "low": 0.2146, "close": 0.215, "volume": 1789663.0, "close_time": 1769651999999, "quote_volume": 388203.83959, "trades": 3174, "taker_buy_base": 781423.8, "taker_buy_quote": 169745.37593 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.2149, "high": 0.2166, "low": 0.2115, "close": 0.2149, "volume": 1411375.0, "close_time": 1769655599999, "quote_volume": 302521.10103, "trades": 2234, "taker_buy_base": 656895.9, "taker_buy_quote": 140851.71981 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.2147, "high": 0.2164, "low": 0.2089, "close": 0.2089, "volume": 1169541.4, "close_time": 1769659199999, "quote_volume": 247401.38383, "trades": 1709, "taker_buy_base": 528122.0, "taker_buy_quote": 111771.73612 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2088, "high": 0.2088, "low": 0.2069, "close": 0.2081, "volume": 572302.8, "close_time": 1769662799999, "quote_volume": 118882.446, "trades": 823, "taker_buy_base": 243894.1, "taker_buy_quote": 50685.88785 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.208, "high": 0.2103, "low": 0.2078, "close": 0.2096, "volume": 686326.6, "close_time": 1769666399999, "quote_volume": 143464.32625, "trades": 820, "taker_buy_base": 389680.8, "taker_buy_quote": 81540.22384 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.2095, "high": 0.2108, "low": 0.2093, "close": 0.2102, "volume": 400024.9, "close_time": 1769669999999, "quote_volume": 84081.77009, "trades": 670, "taker_buy_base": 223937.0, "taker_buy_quote": 47074.62696 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.2103, "high": 0.2122, "low": 0.2088, "close": 0.2091, "volume": 1007119.6, "close_time": 1769673599999, "quote_volume": 212524.24384, "trades": 1274, "taker_buy_base": 320215.0, "taker_buy_quote": 67611.58715 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2091, "high": 0.2101, "low": 0.2072, "close": 0.2098, "volume": 904475.0, "close_time": 1769677199999, "quote_volume": 188988.62711, "trades": 1921, "taker_buy_base": 500139.1, "taker_buy_quote": 104624.68241 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.2098, "high": 0.2114, "low": 0.2083, "close": 0.2085, "volume": 2046426.6, "close_time": 1769680799999, "quote_volume": 430003.99896, "trades": 2432, "taker_buy_base": 1535308.9, "taker_buy_quote": 322606.59628 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.2084, "high": 0.21, "low": 0.2078, "close": 0.2086, "volume": 275270.6, "close_time": 1769684399999, "quote_volume": 57485.04371, "trades": 1349, "taker_buy_base": 87656.8, "taker_buy_quote": 18326.8651 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.2085, "high": 0.2109, "low": 0.2081, "close": 0.21, "volume": 784686.1, "close_time": 1769687999999, "quote_volume": 164185.46099, "trades": 2586, "taker_buy_base": 305052.1, "taker_buy_quote": 63900.96395 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2099, "high": 0.213, "low": 0.2098, "close": 0.2106, "volume": 1565706.4, "close_time": 1769691599999, "quote_volume": 331639.45911, "trades": 2764, "taker_buy_base": 958341.7, "taker_buy_quote": 203167.79515 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.2105, "high": 0.2117, "low": 0.2101, "close": 0.2108, "volume": 424064.4, "close_time": 1769695199999, "quote_volume": 89458.17924, "trades": 1240, "taker_buy_base": 174531.7, "taker_buy_quote": 36815.06546 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.2109, "high": 0.2115, "low": 0.2063, "close": 0.207, "volume": 1197677.7, "close_time": 1769698799999, "quote_volume": 250465.41017, "trades": 3120, "taker_buy_base": 587000.6, "taker_buy_quote": 122767.85766 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.207, "high": 0.2075, "low": 0.1989, "close": 0.2011, "volume": 2812642.6, "close_time": 1769702399999, "quote_volume": 566028.90063, "trades": 5067, "taker_buy_base": 971184.4, "taker_buy_quote": 195801.50223 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.201, "high": 0.2048, "low": 0.1986, "close": 0.2045, "volume": 1566858.7, "close_time": 1769705999999, "quote_volume": 316390.98726, "trades": 5847, "taker_buy_base": 720791.4, "taker_buy_quote": 145623.74194 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.2045, "high": 0.2083, "low": 0.203, "close": 0.2031, "volume": 1654706.9, "close_time": 1769709599999, "quote_volume": 341047.2287, "trades": 4814, "taker_buy_base": 830298.6, "taker_buy_quote": 171503.54134 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.2032, "high": 0.2048, "low": 0.1992, "close": 0.1992, "volume": 1949276.6, "close_time": 1769713199999, "quote_volume": 393278.92139, "trades": 4801, "taker_buy_base": 779655.5, "taker_buy_quote": 157237.83699 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1992, "high": 0.2024, "low": 0.1984, "close": 0.2017, "volume": 679487.5, "close_time": 1769716799999, "quote_volume": 136154.67552, "trades": 2581, "taker_buy_base": 360795.1, "taker_buy_quote": 72266.26962 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2016, "high": 0.2023, "low": 0.2, "close": 0.202, "volume": 264721.5, "close_time": 1769720399999, "quote_volume": 53248.44859, "trades": 1409, "taker_buy_base": 90829.8, "taker_buy_quote": 18266.75129 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.202, "high": 0.2031, "low": 0.2004, "close": 0.2005, "volume": 367512.1, "close_time": 1769723999999, "quote_volume": 74096.2521, "trades": 1638, "taker_buy_base": 135067.7, "taker_buy_quote": 27238.17877 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.2005, "high": 0.201, "low": 0.1984, "close": 0.1998, "volume": 212563.7, "close_time": 1769727599999, "quote_volume": 42462.6307, "trades": 1061, "taker_buy_base": 108914.0, "taker_buy_quote": 21757.38524 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1998, "high": 0.2005, "low": 0.199, "close": 0.1996, "volume": 287970.1, "close_time": 1769731199999, "quote_volume": 57559.08072, "trades": 1200, "taker_buy_base": 105124.6, "taker_buy_quote": 21010.36519 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1995, "high": 0.2011, "low": 0.1982, "close": 0.1994, "volume": 573334.6, "close_time": 1769734799999, "quote_volume": 114503.34612, "trades": 1564, "taker_buy_base": 235991.9, "taker_buy_quote": 47124.86292 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1995, "high": 0.1999, "low": 0.1904, "close": 0.1954, "volume": 2320439.3, "close_time": 1769738399999, "quote_volume": 450975.13262, "trades": 6454, "taker_buy_base": 1204301.8, "taker_buy_quote": 233744.68474 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1955, "high": 0.1955, "low": 0.1903, "close": 0.1929, "volume": 950430.9, "close_time": 1769741999999, "quote_volume": 182817.9469, "trades": 2704, "taker_buy_base": 324832.5, "taker_buy_quote": 62465.39868 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.193, "high": 0.1954, "low": 0.1929, "close": 0.194, "volume": 483139.1, "close_time": 1769745599999, "quote_volume": 93829.11627, "trades": 1751, "taker_buy_base": 242335.3, "taker_buy_quote": 47043.36889 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.194, "high": 0.1965, "low": 0.1936, "close": 0.1952, "volume": 397289.4, "close_time": 1769749199999, "quote_volume": 77523.77549, "trades": 1514, "taker_buy_base": 160172.9, "taker_buy_quote": 31255.6313 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1953, "high": 0.1964, "low": 0.1947, "close": 0.195, "volume": 296995.8, "close_time": 1769752799999, "quote_volume": 58028.59357, "trades": 907, "taker_buy_base": 103102.5, "taker_buy_quote": 20143.09445 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1951, "high": 0.1951, "low": 0.19, "close": 0.1913, "volume": 337324.8, "close_time": 1769756399999, "quote_volume": 64830.65445, "trades": 1388, "taker_buy_base": 105708.6, "taker_buy_quote": 20289.41401 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1915, "high": 0.1972, "low": 0.1915, "close": 0.1961, "volume": 651982.1, "close_time": 1769759999999, "quote_volume": 127305.07777, "trades": 2115, "taker_buy_base": 333398.2, "taker_buy_quote": 65201.25394 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1962, "high": 0.1962, "low": 0.1941, "close": 0.1949, "volume": 256776.2, "close_time": 1769763599999, "quote_volume": 50101.70518, "trades": 1180, "taker_buy_base": 58608.4, "taker_buy_quote": 11440.13702 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.195, "high": 0.2019, "low": 0.1941, "close": 0.2011, "volume": 807625.9, "close_time": 1769767199999, "quote_volume": 159951.59283, "trades": 2554, "taker_buy_base": 371781.4, "taker_buy_quote": 73558.70157 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.2011, "high": 0.2042, "low": 0.1981, "close": 0.2026, "volume": 1555834.7, "close_time": 1769770799999, "quote_volume": 313333.09847, "trades": 2927, "taker_buy_base": 774013.2, "taker_buy_quote": 155778.03542 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.2026, "high": 0.207, "low": 0.1999, "close": 0.2048, "volume": 2169999.5, "close_time": 1769774399999, "quote_volume": 439686.93332, "trades": 2372, "taker_buy_base": 1429608.2, "taker_buy_quote": 289495.34784 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2048, "high": 0.2067, "low": 0.2016, "close": 0.2023, "volume": 1157882.8, "close_time": 1769777999999, "quote_volume": 237002.25323, "trades": 2702, "taker_buy_base": 571706.1, "taker_buy_quote": 116934.28094 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.2023, "high": 0.2026, "low": 0.1993, "close": 0.1998, "volume": 1204007.7, "close_time": 1769781599999, "quote_volume": 241906.30527, "trades": 2461, "taker_buy_base": 641208.7, "taker_buy_quote": 128888.18433 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1998, "high": 0.2064, "low": 0.1998, "close": 0.2032, "volume": 1068866.5, "close_time": 1769785199999, "quote_volume": 217598.02449, "trades": 3076, "taker_buy_base": 551230.3, "taker_buy_quote": 112191.85919 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.2032, "high": 0.2053, "low": 0.2001, "close": 0.2034, "volume": 606336.0, "close_time": 1769788799999, "quote_volume": 123167.19205, "trades": 2443, "taker_buy_base": 320291.8, "taker_buy_quote": 65145.04829 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2034, "high": 0.2063, "low": 0.2009, "close": 0.2042, "volume": 606453.7, "close_time": 1769792399999, "quote_volume": 123799.4434, "trades": 2134, "taker_buy_base": 273250.8, "taker_buy_quote": 55746.48063 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.2043, "high": 0.2043, "low": 0.2009, "close": 0.2013, "volume": 725373.3, "close_time": 1769795999999, "quote_volume": 146618.06209, "trades": 1748, "taker_buy_base": 281750.5, "taker_buy_quote": 57008.89726 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.2013, "high": 0.205, "low": 0.1965, "close": 0.2042, "volume": 1680921.3, "close_time": 1769799599999, "quote_volume": 336396.33375, "trades": 2940, "taker_buy_base": 991173.7, "taker_buy_quote": 198431.97911 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.2042, "high": 0.2062, "low": 0.202, "close": 0.203, "volume": 639914.4, "close_time": 1769803199999, "quote_volume": 130626.46486, "trades": 2013, "taker_buy_base": 246329.0, "taker_buy_quote": 50212.4462 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2029, "high": 0.2034, "low": 0.1995, "close": 0.2004, "volume": 707138.2, "close_time": 1769806799999, "quote_volume": 142271.10219, "trades": 2676, "taker_buy_base": 350769.2, "taker_buy_quote": 70635.86202 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.2005, "high": 0.2043, "low": 0.2002, "close": 0.2035, "volume": 489063.0, "close_time": 1769810399999, "quote_volume": 98938.78875, "trades": 1149, "taker_buy_base": 290059.6, "taker_buy_quote": 58652.8162 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.2034, "high": 0.204, "low": 0.2007, "close": 0.2024, "volume": 286064.3, "close_time": 1769813999999, "quote_volume": 57894.01416, "trades": 518, "taker_buy_base": 133077.3, "taker_buy_quote": 26949.22003 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.2024, "high": 0.2045, "low": 0.2024, "close": 0.2045, "volume": 194099.5, "close_time": 1769817599999, "quote_volume": 39446.50113, "trades": 668, "taker_buy_base": 81547.2, "taker_buy_quote": 16582.09721 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2044, "high": 0.2046, "low": 0.2022, "close": 0.2036, "volume": 727226.2, "close_time": 1769821199999, "quote_volume": 147825.82251, "trades": 1292, "taker_buy_base": 346621.6, "taker_buy_quote": 70455.21768 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.2036, "high": 0.2088, "low": 0.2035, "close": 0.2071, "volume": 1100191.5, "close_time": 1769824799999, "quote_volume": 226795.91389, "trades": 1945, "taker_buy_base": 671544.6, "taker_buy_quote": 138456.26394 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.2072, "high": 0.2092, "low": 0.2044, "close": 0.2087, "volume": 1342202.5, "close_time": 1769828399999, "quote_volume": 277677.00328, "trades": 2958, "taker_buy_base": 783005.8, "taker_buy_quote": 162081.19448 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.2087, "high": 0.2139, "low": 0.2076, "close": 0.2118, "volume": 1683233.7, "close_time": 1769831999999, "quote_volume": 355542.57274, "trades": 3952, "taker_buy_base": 957181.8, "taker_buy_quote": 202294.07781 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2118, "high": 0.2146, "low": 0.2111, "close": 0.2114, "volume": 2786208.6, "close_time": 1769835599999, "quote_volume": 593358.83582, "trades": 6069, "taker_buy_base": 1778518.5, "taker_buy_quote": 378809.73904 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.2115, "high": 0.2126, "low": 0.2057, "close": 0.2089, "volume": 2899685.2, "close_time": 1769839199999, "quote_volume": 607286.69931, "trades": 3802, "taker_buy_base": 1322051.9, "taker_buy_quote": 276509.73799 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.209, "high": 0.2109, "low": 0.2063, "close": 0.2073, "volume": 692251.9, "close_time": 1769842799999, "quote_volume": 144580.93628, "trades": 1790, "taker_buy_base": 290028.6, "taker_buy_quote": 60565.36033 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.2073, "high": 0.2085, "low": 0.203, "close": 0.2042, "volume": 1518782.7, "close_time": 1769846399999, "quote_volume": 311317.30453, "trades": 2179, "taker_buy_base": 519374.7, "taker_buy_quote": 106825.24687 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.2043, "high": 0.2048, "low": 0.1986, "close": 0.201, "volume": 1704735.0, "close_time": 1769849999999, "quote_volume": 342742.93773, "trades": 2550, "taker_buy_base": 689767.1, "taker_buy_quote": 138643.25842 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.2011, "high": 0.2023, "low": 0.1996, "close": 0.2003, "volume": 332995.4, "close_time": 1769853599999, "quote_volume": 66853.00125, "trades": 564, "taker_buy_base": 115631.6, "taker_buy_quote": 23220.52366 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.2002, "high": 0.2018, "low": 0.1992, "close": 0.2004, "volume": 483461.6, "close_time": 1769857199999, "quote_volume": 96862.89802, "trades": 671, "taker_buy_base": 211207.0, "taker_buy_quote": 42357.23526 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.2004, "high": 0.2007, "low": 0.1972, "close": 0.1993, "volume": 786981.1, "close_time": 1769860799999, "quote_volume": 156134.33205, "trades": 1098, "taker_buy_base": 436977.5, "taker_buy_quote": 86688.75284 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1992, "high": 0.1994, "low": 0.197, "close": 0.1976, "volume": 794735.6, "close_time": 1769864399999, "quote_volume": 157598.21154, "trades": 1036, "taker_buy_base": 360850.7, "taker_buy_quote": 71555.07045 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1976, "high": 0.1983, "low": 0.1942, "close": 0.195, "volume": 345255.5, "close_time": 1769867999999, "quote_volume": 67576.96252, "trades": 702, "taker_buy_base": 181605.4, "taker_buy_quote": 35520.14681 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1951, "high": 0.1953, "low": 0.184, "close": 0.186, "volume": 2388230.8, "close_time": 1769871599999, "quote_volume": 447573.69713, "trades": 3895, "taker_buy_base": 984798.8, "taker_buy_quote": 184544.4318 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.186, "high": 0.1893, "low": 0.182, "close": 0.1831, "volume": 2126873.8, "close_time": 1769875199999, "quote_volume": 391972.15024, "trades": 1970, "taker_buy_base": 486516.9, "taker_buy_quote": 90329.73115 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1831, "high": 0.1858, "low": 0.1792, "close": 0.1802, "volume": 3240984.8, "close_time": 1769878799999, "quote_volume": 590896.6077, "trades": 3577, "taker_buy_base": 1062684.7, "taker_buy_quote": 194333.89384 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1802, "high": 0.1805, "low": 0.1679, "close": 0.1713, "volume": 3137000.4, "close_time": 1769882399999, "quote_volume": 540289.3176, "trades": 6083, "taker_buy_base": 1336253.5, "taker_buy_quote": 229932.17141 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1712, "high": 0.1721, "low": 0.1602, "close": 0.1703, "volume": 4090776.3, "close_time": 1769885999999, "quote_volume": 680876.81188, "trades": 6730, "taker_buy_base": 2296302.7, "taker_buy_quote": 381771.92149 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1702, "high": 0.1735, "low": 0.1692, "close": 0.1724, "volume": 1952172.7, "close_time": 1769889599999, "quote_volume": 334535.35548, "trades": 6099, "taker_buy_base": 1025500.5, "taker_buy_quote": 175822.52485 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1722, "high": 0.1733, "low": 0.1693, "close": 0.1726, "volume": 699319.1, "close_time": 1769893199999, "quote_volume": 119695.12996, "trades": 2231, "taker_buy_base": 378284.3, "taker_buy_quote": 64746.075 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1726, "high": 0.1762, "low": 0.1721, "close": 0.1753, "volume": 729877.6, "close_time": 1769896799999, "quote_volume": 127010.80164, "trades": 1372, "taker_buy_base": 435985.1, "taker_buy_quote": 75804.62217 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1754, "high": 0.1762, "low": 0.1744, "close": 0.1757, "volume": 701727.3, "close_time": 1769900399999, "quote_volume": 123154.38329, "trades": 1127, "taker_buy_base": 465118.3, "taker_buy_quote": 81623.36573 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1759, "high": 0.1813, "low": 0.1748, "close": 0.1803, "volume": 831083.9, "close_time": 1769903999999, "quote_volume": 148900.98256, "trades": 1499, "taker_buy_base": 441246.6, "taker_buy_quote": 79061.1857 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1803, "high": 0.1816, "low": 0.1793, "close": 0.1796, "volume": 469900.1, "close_time": 1769907599999, "quote_volume": 84599.91716, "trades": 711, "taker_buy_base": 221921.9, "taker_buy_quote": 39964.85577 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1796, "high": 0.1798, "low": 0.1771, "close": 0.178, "volume": 302934.6, "close_time": 1769911199999, "quote_volume": 53999.49128, "trades": 500, "taker_buy_base": 144361.1, "taker_buy_quote": 25726.52877 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1782, "high": 0.181, "low": 0.1769, "close": 0.1798, "volume": 812412.4, "close_time": 1769914799999, "quote_volume": 145422.14073, "trades": 1133, "taker_buy_base": 467100.3, "taker_buy_quote": 83671.00701 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1798, "high": 0.1805, "low": 0.1779, "close": 0.1788, "volume": 361101.4, "close_time": 1769918399999, "quote_volume": 64611.49641, "trades": 789, "taker_buy_base": 193881.8, "taker_buy_quote": 34717.75212 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1786, "high": 0.1801, "low": 0.1775, "close": 0.1781, "volume": 620214.7, "close_time": 1769921999999, "quote_volume": 110825.18229, "trades": 691, "taker_buy_base": 328798.1, "taker_buy_quote": 58717.37216 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1781, "high": 0.1791, "low": 0.1769, "close": 0.177, "volume": 249481.4, "close_time": 1769925599999, "quote_volume": 44383.92986, "trades": 553, "taker_buy_base": 123942.9, "taker_buy_quote": 22045.70946 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1771, "high": 0.1803, "low": 0.1767, "close": 0.1794, "volume": 589481.8, "close_time": 1769929199999, "quote_volume": 105281.67186, "trades": 994, "taker_buy_base": 295707.0, "taker_buy_quote": 52806.6353 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1793, "high": 0.1807, "low": 0.1776, "close": 0.1798, "volume": 492936.6, "close_time": 1769932799999, "quote_volume": 88261.04389, "trades": 863, "taker_buy_base": 223117.2, "taker_buy_quote": 40047.75337 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1799, "high": 0.1829, "low": 0.1798, "close": 0.1822, "volume": 1106948.1, "close_time": 1769936399999, "quote_volume": 201144.12176, "trades": 1517, "taker_buy_base": 754282.2, "taker_buy_quote": 137040.64051 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1821, "high": 0.184, "low": 0.1806, "close": 0.1833, "volume": 779194.2, "close_time": 1769939999999, "quote_volume": 142256.13863, "trades": 1243, "taker_buy_base": 546038.6, "taker_buy_quote": 99765.51831 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1832, "high": 0.1832, "low": 0.1763, "close": 0.1769, "volume": 1654853.3, "close_time": 1769943599999, "quote_volume": 299720.56355, "trades": 1381, "taker_buy_base": 523504.3, "taker_buy_quote": 94831.25889 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.177, "high": 0.1787, "low": 0.1767, "close": 0.1773, "volume": 217953.9, "close_time": 1769947199999, "quote_volume": 38694.83544, "trades": 360, "taker_buy_base": 141967.2, "taker_buy_quote": 25201.74818 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1773, "high": 0.1773, "low": 0.175, "close": 0.1763, "volume": 593293.9, "close_time": 1769950799999, "quote_volume": 104568.43616, "trades": 831, "taker_buy_base": 242657.7, "taker_buy_quote": 42832.26953 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1764, "high": 0.1789, "low": 0.175, "close": 0.1756, "volume": 569786.1, "close_time": 1769954399999, "quote_volume": 100983.44238, "trades": 812, "taker_buy_base": 247837.7, "taker_buy_quote": 43920.42651 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1756, "high": 0.1765, "low": 0.1723, "close": 0.1745, "volume": 1465655.7, "close_time": 1769957999999, "quote_volume": 255990.294, "trades": 2079, "taker_buy_base": 654838.7, "taker_buy_quote": 114455.87286 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1744, "high": 0.1745, "low": 0.1691, "close": 0.1721, "volume": 1296618.8, "close_time": 1769961599999, "quote_volume": 222014.26326, "trades": 2042, "taker_buy_base": 551789.8, "taker_buy_quote": 94478.00631 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1721, "high": 0.1753, "low": 0.1714, "close": 0.1735, "volume": 732073.1, "close_time": 1769965199999, "quote_volume": 126631.42233, "trades": 1590, "taker_buy_base": 270065.3, "taker_buy_quote": 46781.71727 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1734, "high": 0.1735, "low": 0.1708, "close": 0.1728, "volume": 349985.3, "close_time": 1769968799999, "quote_volume": 60296.17005, "trades": 825, "taker_buy_base": 143121.4, "taker_buy_quote": 24670.53903 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1729, "high": 0.1783, "low": 0.1729, "close": 0.1771, "volume": 573494.4, "close_time": 1769972399999, "quote_volume": 101238.86589, "trades": 1533, "taker_buy_base": 228412.7, "taker_buy_quote": 40288.51578 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1773, "high": 0.1778, "low": 0.1735, "close": 0.1744, "volume": 358955.1, "close_time": 1769975999999, "quote_volume": 62869.28371, "trades": 915, "taker_buy_base": 110149.0, "taker_buy_quote": 19288.17062 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1744, "high": 0.1763, "low": 0.1721, "close": 0.174, "volume": 455364.2, "close_time": 1769979599999, "quote_volume": 79305.06163, "trades": 956, "taker_buy_base": 173964.0, "taker_buy_quote": 30301.68848 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.174, "high": 0.1741, "low": 0.172, "close": 0.1726, "volume": 448407.7, "close_time": 1769983199999, "quote_volume": 77547.41867, "trades": 978, "taker_buy_base": 93724.9, "taker_buy_quote": 16217.43453 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1727, "high": 0.1764, "low": 0.1724, "close": 0.1747, "volume": 393543.5, "close_time": 1769986799999, "quote_volume": 68673.78534, "trades": 753, "taker_buy_base": 136478.7, "taker_buy_quote": 23850.04568 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1747, "high": 0.1771, "low": 0.1688, "close": 0.1742, "volume": 1112091.4, "close_time": 1769990399999, "quote_volume": 192615.67699, "trades": 2573, "taker_buy_base": 450683.5, "taker_buy_quote": 78038.31917 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1743, "high": 0.1809, "low": 0.1726, "close": 0.1795, "volume": 804713.1, "close_time": 1769993999999, "quote_volume": 143632.7511, "trades": 1862, "taker_buy_base": 379228.4, "taker_buy_quote": 67743.3797 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1793, "high": 0.1856, "low": 0.1768, "close": 0.1843, "volume": 885939.0, "close_time": 1769997599999, "quote_volume": 161678.63986, "trades": 1941, "taker_buy_base": 443875.9, "taker_buy_quote": 81139.82532 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1843, "high": 0.1848, "low": 0.1786, "close": 0.1787, "volume": 841205.3, "close_time": 1770001199999, "quote_volume": 152583.51174, "trades": 1630, "taker_buy_base": 323756.5, "taker_buy_quote": 58739.84599 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1787, "high": 0.1867, "low": 0.1742, "close": 0.1857, "volume": 3337654.4, "close_time": 1770004799999, "quote_volume": 600060.5406, "trades": 4274, "taker_buy_base": 1132355.8, "taker_buy_quote": 204080.04003 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1857, "high": 0.1951, "low": 0.1822, "close": 0.1858, "volume": 5832364.1, "close_time": 1770008399999, "quote_volume": 1105321.40635, "trades": 8666, "taker_buy_base": 2983499.6, "taker_buy_quote": 564932.00447 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1859, "high": 0.188, "low": 0.18, "close": 0.1808, "volume": 2522212.1, "close_time": 1770011999999, "quote_volume": 462622.30766, "trades": 4439, "taker_buy_base": 1285609.6, "taker_buy_quote": 235909.65886 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1808, "high": 0.1926, "low": 0.1794, "close": 0.1903, "volume": 3412514.0, "close_time": 1770015599999, "quote_volume": 636808.39822, "trades": 6082, "taker_buy_base": 1730133.1, "taker_buy_quote": 323215.45711 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1902, "high": 0.1918, "low": 0.1857, "close": 0.1859, "volume": 1783789.2, "close_time": 1770019199999, "quote_volume": 336496.6902, "trades": 3122, "taker_buy_base": 844959.9, "taker_buy_quote": 159563.08411 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.186, "high": 0.1872, "low": 0.1824, "close": 0.1834, "volume": 1440669.0, "close_time": 1770022799999, "quote_volume": 266399.5328, "trades": 2521, "taker_buy_base": 591763.6, "taker_buy_quote": 109389.34155 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1834, "high": 0.1884, "low": 0.181, "close": 0.1867, "volume": 1860392.7, "close_time": 1770026399999, "quote_volume": 343493.48943, "trades": 3378, "taker_buy_base": 1024549.4, "taker_buy_quote": 189093.1914 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1866, "high": 0.1898, "low": 0.1859, "close": 0.1874, "volume": 2239354.1, "close_time": 1770029999999, "quote_volume": 421156.41221, "trades": 3385, "taker_buy_base": 1131645.3, "taker_buy_quote": 212753.70252 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1875, "high": 0.1883, "low": 0.1857, "close": 0.1872, "volume": 1268224.0, "close_time": 1770033599999, "quote_volume": 236984.57676, "trades": 2929, "taker_buy_base": 556057.5, "taker_buy_quote": 103878.08678 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1872, "high": 0.1946, "low": 0.1872, "close": 0.1929, "volume": 4088252.1, "close_time": 1770037199999, "quote_volume": 787090.31858, "trades": 9121, "taker_buy_base": 2039438.6, "taker_buy_quote": 392503.97453 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.193, "high": 0.1982, "low": 0.1863, "close": 0.19, "volume": 7359609.3, "close_time": 1770040799999, "quote_volume": 1424945.42205, "trades": 15639, "taker_buy_base": 4190038.2, "taker_buy_quote": 813288.98438 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1899, "high": 0.1936, "low": 0.1866, "close": 0.1898, "volume": 3161643.1, "close_time": 1770044399999, "quote_volume": 600450.86015, "trades": 6776, "taker_buy_base": 1370853.8, "taker_buy_quote": 260338.43322 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.19, "high": 0.1974, "low": 0.1898, "close": 0.1933, "volume": 2198509.9, "close_time": 1770047999999, "quote_volume": 426352.01418, "trades": 4345, "taker_buy_base": 928816.9, "taker_buy_quote": 179879.46908 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1934, "high": 0.1941, "low": 0.1911, "close": 0.1918, "volume": 931405.3, "close_time": 1770051599999, "quote_volume": 179283.40854, "trades": 2155, "taker_buy_base": 373153.6, "taker_buy_quote": 71793.31618 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1918, "high": 0.195, "low": 0.1906, "close": 0.1918, "volume": 1118753.8, "close_time": 1770055199999, "quote_volume": 216096.72703, "trades": 1953, "taker_buy_base": 552552.3, "taker_buy_quote": 106799.33572 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1919, "high": 0.194, "low": 0.1915, "close": 0.1924, "volume": 702466.6, "close_time": 1770058799999, "quote_volume": 135223.97687, "trades": 1061, "taker_buy_base": 398760.1, "taker_buy_quote": 76793.00983 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1925, "high": 0.1929, "low": 0.1898, "close": 0.1898, "volume": 890425.2, "close_time": 1770062399999, "quote_volume": 170298.89673, "trades": 1940, "taker_buy_base": 483942.3, "taker_buy_quote": 92581.88125 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1897, "high": 0.19, "low": 0.1881, "close": 0.1885, "volume": 639905.7, "close_time": 1770065999999, "quote_volume": 120945.63874, "trades": 893, "taker_buy_base": 360346.4, "taker_buy_quote": 68113.67145 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1886, "high": 0.1904, "low": 0.1885, "close": 0.1898, "volume": 647314.5, "close_time": 1770069599999, "quote_volume": 122666.83848, "trades": 1260, "taker_buy_base": 397883.2, "taker_buy_quote": 75419.55404 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1899, "high": 0.1927, "low": 0.1899, "close": 0.1919, "volume": 553520.4, "close_time": 1770073199999, "quote_volume": 106018.83224, "trades": 1486, "taker_buy_base": 243654.5, "taker_buy_quote": 46668.34589 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.192, "high": 0.1921, "low": 0.1893, "close": 0.1894, "volume": 492729.9, "close_time": 1770076799999, "quote_volume": 93994.0529, "trades": 1019, "taker_buy_base": 193988.0, "taker_buy_quote": 37019.22393 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1895, "high": 0.1898, "low": 0.1873, "close": 0.1892, "volume": 1493923.0, "close_time": 1770080399999, "quote_volume": 281098.73122, "trades": 3171, "taker_buy_base": 766701.1, "taker_buy_quote": 144304.87853 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1891, "high": 0.192, "low": 0.1882, "close": 0.192, "volume": 519617.8, "close_time": 1770083999999, "quote_volume": 98779.16798, "trades": 1455, "taker_buy_base": 301428.3, "taker_buy_quote": 57358.90346 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.192, "high": 0.1929, "low": 0.1877, "close": 0.1882, "volume": 1638085.5, "close_time": 1770087599999, "quote_volume": 313068.87467, "trades": 2820, "taker_buy_base": 751476.9, "taker_buy_quote": 143610.55054 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1882, "high": 0.1952, "low": 0.1869, "close": 0.1926, "volume": 2305957.4, "close_time": 1770091199999, "quote_volume": 442501.80555, "trades": 3800, "taker_buy_base": 1015363.4, "taker_buy_quote": 194845.16883 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1925, "high": 0.1958, "low": 0.1913, "close": 0.1929, "volume": 3607580.3, "close_time": 1770094799999, "quote_volume": 696954.60521, "trades": 5069, "taker_buy_base": 1665176.7, "taker_buy_quote": 321801.60333 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1929, "high": 0.1957, "low": 0.1922, "close": 0.1941, "volume": 1304246.5, "close_time": 1770098399999, "quote_volume": 253528.56782, "trades": 2564, "taker_buy_base": 584475.4, "taker_buy_quote": 113533.07856 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1942, "high": 0.1947, "low": 0.1917, "close": 0.1928, "volume": 857983.2, "close_time": 1770101999999, "quote_volume": 165528.95432, "trades": 1946, "taker_buy_base": 441369.1, "taker_buy_quote": 85171.68381 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1928, "high": 0.198, "low": 0.1928, "close": 0.1951, "volume": 1770130.2, "close_time": 1770105599999, "quote_volume": 346834.07179, "trades": 2724, "taker_buy_base": 848678.5, "taker_buy_quote": 166259.94836 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1951, "high": 0.1966, "low": 0.1934, "close": 0.1951, "volume": 1087950.6, "close_time": 1770109199999, "quote_volume": 212413.00008, "trades": 1287, "taker_buy_base": 571696.8, "taker_buy_quote": 111611.17779 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1951, "high": 0.1961, "low": 0.1901, "close": 0.1921, "volume": 1975369.9, "close_time": 1770112799999, "quote_volume": 380295.21035, "trades": 2836, "taker_buy_base": 873464.5, "taker_buy_quote": 168114.45233 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.192, "high": 0.1965, "low": 0.192, "close": 0.1948, "volume": 1758420.4, "close_time": 1770116399999, "quote_volume": 342868.46262, "trades": 2378, "taker_buy_base": 731574.2, "taker_buy_quote": 142521.00554 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1948, "high": 0.199, "low": 0.1948, "close": 0.1989, "volume": 2612621.9, "close_time": 1770119999999, "quote_volume": 514758.86837, "trades": 2680, "taker_buy_base": 1142140.2, "taker_buy_quote": 225054.94368 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1988, "high": 0.1998, "low": 0.1966, "close": 0.1973, "volume": 1928172.9, "close_time": 1770123599999, "quote_volume": 381779.33174, "trades": 3611, "taker_buy_base": 922295.8, "taker_buy_quote": 182552.32919 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1972, "high": 0.2003, "low": 0.1962, "close": 0.1991, "volume": 1958845.9, "close_time": 1770127199999, "quote_volume": 388384.18152, "trades": 2070, "taker_buy_base": 899516.1, "taker_buy_quote": 178249.64217 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1991, "high": 0.2014, "low": 0.1949, "close": 0.1951, "volume": 2420837.6, "close_time": 1770130799999, "quote_volume": 479534.08163, "trades": 3559, "taker_buy_base": 1211631.8, "taker_buy_quote": 240115.61752 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.195, "high": 0.2017, "low": 0.1943, "close": 0.1994, "volume": 2580226.7, "close_time": 1770134399999, "quote_volume": 511632.20034, "trades": 4860, "taker_buy_base": 1281572.5, "taker_buy_quote": 254407.60339 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1994, "high": 0.1994, "low": 0.194, "close": 0.1953, "volume": 1876784.7, "close_time": 1770137999999, "quote_volume": 368099.47715, "trades": 2898, "taker_buy_base": 968074.6, "taker_buy_quote": 189846.73169 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1954, "high": 0.1966, "low": 0.192, "close": 0.1931, "volume": 2258330.5, "close_time": 1770141599999, "quote_volume": 438908.30339, "trades": 2958, "taker_buy_base": 897631.7, "taker_buy_quote": 174563.06409 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.1931, "high": 0.1949, "low": 0.1872, "close": 0.1877, "volume": 3152393.9, "close_time": 1770145199999, "quote_volume": 601579.91165, "trades": 4102, "taker_buy_base": 1617437.6, "taker_buy_quote": 308693.62188 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1876, "high": 0.1969, "low": 0.1876, "close": 0.1953, "volume": 3203641.7, "close_time": 1770148799999, "quote_volume": 618552.19482, "trades": 3544, "taker_buy_base": 1872598.3, "taker_buy_quote": 360930.68749 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1954, "high": 0.2106, "low": 0.1944, "close": 0.2063, "volume": 4478108.4, "close_time": 1770152399999, "quote_volume": 909013.2249, "trades": 6198, "taker_buy_base": 2771597.4, "taker_buy_quote": 562430.50898 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.2062, "high": 0.2082, "low": 0.1997, "close": 0.2011, "volume": 1670718.6, "close_time": 1770155999999, "quote_volume": 342008.09044, "trades": 2432, "taker_buy_base": 869242.2, "taker_buy_quote": 178381.33157 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.2009, "high": 0.2009, "low": 0.1956, "close": 0.1961, "volume": 1239501.4, "close_time": 1770159599999, "quote_volume": 245400.3378, "trades": 1314, "taker_buy_base": 721462.8, "taker_buy_quote": 142801.32171 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1962, "high": 0.1968, "low": 0.1936, "close": 0.1954, "volume": 971978.5, "close_time": 1770163199999, "quote_volume": 189689.96414, "trades": 1333, "taker_buy_base": 498867.2, "taker_buy_quote": 97392.23183 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1955, "high": 0.1978, "low": 0.1936, "close": 0.196, "volume": 1042497.3, "close_time": 1770166799999, "quote_volume": 204034.57239, "trades": 1787, "taker_buy_base": 543350.5, "taker_buy_quote": 106346.36103 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.1961, "high": 0.2, "low": 0.1961, "close": 0.1968, "volume": 1030134.9, "close_time": 1770170399999, "quote_volume": 203842.29902, "trades": 1767, "taker_buy_base": 473536.0, "taker_buy_quote": 93684.9267 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1968, "high": 0.1978, "low": 0.1941, "close": 0.1948, "volume": 799639.6, "close_time": 1770173999999, "quote_volume": 156666.46806, "trades": 1277, "taker_buy_base": 379035.6, "taker_buy_quote": 74296.35233 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.195, "high": 0.1968, "low": 0.1948, "close": 0.1953, "volume": 720782.6, "close_time": 1770177599999, "quote_volume": 141055.45052, "trades": 952, "taker_buy_base": 391673.0, "taker_buy_quote": 76635.9182 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1952, "high": 0.1964, "low": 0.1938, "close": 0.1938, "volume": 415099.9, "close_time": 1770181199999, "quote_volume": 80989.01063, "trades": 718, "taker_buy_base": 195594.7, "taker_buy_quote": 38183.52903 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1938, "high": 0.1942, "low": 0.1911, "close": 0.1923, "volume": 444242.1, "close_time": 1770184799999, "quote_volume": 85611.38597, "trades": 631, "taker_buy_base": 162886.9, "taker_buy_quote": 31396.5149 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1922, "high": 0.1942, "low": 0.1912, "close": 0.1937, "volume": 488691.8, "close_time": 1770188399999, "quote_volume": 94177.79222, "trades": 808, "taker_buy_base": 264982.7, "taker_buy_quote": 51052.31109 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1936, "high": 0.1938, "low": 0.1921, "close": 0.1927, "volume": 550943.1, "close_time": 1770191999999, "quote_volume": 106304.70206, "trades": 927, "taker_buy_base": 263275.9, "taker_buy_quote": 50803.46189 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1928, "high": 0.194, "low": 0.1916, "close": 0.1933, "volume": 692299.5, "close_time": 1770195599999, "quote_volume": 133351.56606, "trades": 1365, "taker_buy_base": 433491.8, "taker_buy_quote": 83513.8771 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1933, "high": 0.1934, "low": 0.189, "close": 0.189, "volume": 2298774.3, "close_time": 1770199199999, "quote_volume": 436918.29126, "trades": 2338, "taker_buy_base": 1143465.3, "taker_buy_quote": 217252.90582 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1891, "high": 0.1905, "low": 0.189, "close": 0.1899, "volume": 1083580.7, "close_time": 1770202799999, "quote_volume": 205640.1621, "trades": 1329, "taker_buy_base": 697306.7, "taker_buy_quote": 132382.59229 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1899, "high": 0.1905, "low": 0.187, "close": 0.1889, "volume": 889672.8, "close_time": 1770206399999, "quote_volume": 167625.40597, "trades": 1558, "taker_buy_base": 478335.1, "taker_buy_quote": 90180.30523 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1889, "high": 0.1901, "low": 0.1886, "close": 0.1892, "volume": 260735.9, "close_time": 1770209999999, "quote_volume": 49309.81884, "trades": 583, "taker_buy_base": 134631.7, "taker_buy_quote": 25461.16115 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1891, "high": 0.1893, "low": 0.1858, "close": 0.1858, "volume": 1157312.3, "close_time": 1770213599999, "quote_volume": 216195.62292, "trades": 1596, "taker_buy_base": 502676.7, "taker_buy_quote": 93932.18312 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1858, "high": 0.1893, "low": 0.1848, "close": 0.1855, "volume": 1169404.0, "close_time": 1770217199999, "quote_volume": 218691.08362, "trades": 2461, "taker_buy_base": 477270.8, "taker_buy_quote": 89347.85263 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1856, "high": 0.1901, "low": 0.1849, "close": 0.1882, "volume": 3579558.6, "close_time": 1770220799999, "quote_volume": 671353.15978, "trades": 10216, "taker_buy_base": 2090031.0, "taker_buy_quote": 392067.70563 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1882, "high": 0.1891, "low": 0.1843, "close": 0.1865, "volume": 5020849.4, "close_time": 1770224399999, "quote_volume": 939069.49324, "trades": 5979, "taker_buy_base": 1178374.5, "taker_buy_quote": 220281.42329 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1864, "high": 0.1881, "low": 0.1844, "close": 0.1871, "volume": 1074236.7, "close_time": 1770227999999, "quote_volume": 199797.32763, "trades": 1775, "taker_buy_base": 656564.2, "taker_buy_quote": 122207.65336 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1871, "high": 0.1905, "low": 0.185, "close": 0.1887, "volume": 1283822.8, "close_time": 1770231599999, "quote_volume": 240870.11048, "trades": 2270, "taker_buy_base": 761382.8, "taker_buy_quote": 142986.89831 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1887, "high": 0.1947, "low": 0.1887, "close": 0.1939, "volume": 1645937.6, "close_time": 1770235199999, "quote_volume": 315760.88265, "trades": 2414, "taker_buy_base": 1019735.7, "taker_buy_quote": 195727.23759 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.194, "high": 0.1942, "low": 0.1907, "close": 0.1913, "volume": 586429.6, "close_time": 1770238799999, "quote_volume": 112831.3232, "trades": 954, "taker_buy_base": 295959.6, "taker_buy_quote": 56897.98766 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1915, "high": 0.1915, "low": 0.1865, "close": 0.1881, "volume": 852026.9, "close_time": 1770242399999, "quote_volume": 160608.47959, "trades": 1268, "taker_buy_base": 428866.3, "taker_buy_quote": 80876.95844 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.188, "high": 0.1919, "low": 0.1871, "close": 0.1882, "volume": 1979136.3, "close_time": 1770245999999, "quote_volume": 372961.82988, "trades": 3510, "taker_buy_base": 1294105.7, "taker_buy_quote": 243953.10821 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1881, "high": 0.1903, "low": 0.1872, "close": 0.1876, "volume": 885059.5, "close_time": 1770249599999, "quote_volume": 166799.4178, "trades": 1387, "taker_buy_base": 551254.5, "taker_buy_quote": 103840.57925 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1877, "high": 0.1888, "low": 0.1872, "close": 0.1875, "volume": 1574352.7, "close_time": 1770253199999, "quote_volume": 295263.71628, "trades": 1968, "taker_buy_base": 1161511.5, "taker_buy_quote": 217843.33893 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.1875, "high": 0.1925, "low": 0.1874, "close": 0.1889, "volume": 1028674.2, "close_time": 1770256799999, "quote_volume": 195180.90162, "trades": 1669, "taker_buy_base": 619813.6, "taker_buy_quote": 117423.02204 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.189, "high": 0.1901, "low": 0.1874, "close": 0.1876, "volume": 789454.1, "close_time": 1770260399999, "quote_volume": 148708.34703, "trades": 1353, "taker_buy_base": 482886.3, "taker_buy_quote": 90977.33474 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.1877, "high": 0.1895, "low": 0.1871, "close": 0.1875, "volume": 1033316.7, "close_time": 1770263999999, "quote_volume": 194001.45455, "trades": 1624, "taker_buy_base": 599880.0, "taker_buy_quote": 112643.82223 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1876, "high": 0.1893, "low": 0.1873, "close": 0.1877, "volume": 623931.2, "close_time": 1770267599999, "quote_volume": 117187.5632, "trades": 1282, "taker_buy_base": 391957.0, "taker_buy_quote": 73624.93224 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1878, "high": 0.19, "low": 0.1872, "close": 0.1883, "volume": 1099034.5, "close_time": 1770271199999, "quote_volume": 206541.80861, "trades": 1915, "taker_buy_base": 612454.9, "taker_buy_quote": 115135.53152 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.1883, "high": 0.1894, "low": 0.1872, "close": 0.1877, "volume": 1242462.8, "close_time": 1770274799999, "quote_volume": 233591.48509, "trades": 1612, "taker_buy_base": 825098.7, "taker_buy_quote": 155044.43479 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1877, "high": 0.1901, "low": 0.1877, "close": 0.188, "volume": 616531.5, "close_time": 1770278399999, "quote_volume": 116542.24337, "trades": 1018, "taker_buy_base": 297075.0, "taker_buy_quote": 56165.7148 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1882, "high": 0.1912, "low": 0.1879, "close": 0.1896, "volume": 713020.9, "close_time": 1770281999999, "quote_volume": 134916.47933, "trades": 736, "taker_buy_base": 491337.6, "taker_buy_quote": 92947.3516 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1896, "high": 0.1919, "low": 0.1889, "close": 0.189, "volume": 663535.6, "close_time": 1770285599999, "quote_volume": 126377.44765, "trades": 914, "taker_buy_base": 387589.6, "taker_buy_quote": 73930.77144 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1891, "high": 0.1892, "low": 0.1864, "close": 0.1884, "volume": 1863408.7, "close_time": 1770289199999, "quote_volume": 349598.48844, "trades": 2524, "taker_buy_base": 1179304.5, "taker_buy_quote": 221282.25231 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1885, "high": 0.1906, "low": 0.1871, "close": 0.1885, "volume": 1560651.2, "close_time": 1770292799999, "quote_volume": 293486.31625, "trades": 2270, "taker_buy_base": 1024287.3, "taker_buy_quote": 192559.40859 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1886, "high": 0.1889, "low": 0.187, "close": 0.1881, "volume": 3007911.4, "close_time": 1770296399999, "quote_volume": 564314.80562, "trades": 4060, "taker_buy_base": 2152254.7, "taker_buy_quote": 403889.55584 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1881, "high": 0.1881, "low": 0.1803, "close": 0.181, "volume": 11628900.2, "close_time": 1770299999999, "quote_volume": 2158974.34937, "trades": 19323, "taker_buy_base": 7846106.4, "taker_buy_quote": 1456544.88246 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.181, "high": 0.1839, "low": 0.1789, "close": 0.1794, "volume": 1142040.0, "close_time": 1770303599999, "quote_volume": 207331.78447, "trades": 3275, "taker_buy_base": 511816.0, "taker_buy_quote": 92982.10692 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1793, "high": 0.1803, "low": 0.1694, "close": 0.1716, "volume": 4294923.0, "close_time": 1770307199999, "quote_volume": 744995.70074, "trades": 6846, "taker_buy_base": 1997341.1, "taker_buy_quote": 345678.87338 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1716, "high": 0.174, "low": 0.1695, "close": 0.1721, "volume": 2713090.9, "close_time": 1770310799999, "quote_volume": 466101.90755, "trades": 4333, "taker_buy_base": 1227016.2, "taker_buy_quote": 210708.63082 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1722, "high": 0.173, "low": 0.1656, "close": 0.1663, "volume": 2333018.8, "close_time": 1770314399999, "quote_volume": 392417.69426, "trades": 3583, "taker_buy_base": 966269.4, "taker_buy_quote": 162770.13223 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1664, "high": 0.1679, "low": 0.1638, "close": 0.1669, "volume": 1250526.0, "close_time": 1770317999999, "quote_volume": 207499.65296, "trades": 2352, "taker_buy_base": 630715.4, "taker_buy_quote": 104787.77113 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1669, "high": 0.167, "low": 0.1639, "close": 0.1642, "volume": 1308830.1, "close_time": 1770321599999, "quote_volume": 216390.96793, "trades": 1711, "taker_buy_base": 729083.2, "taker_buy_quote": 120494.15321 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.164, "high": 0.1649, "low": 0.1543, "close": 0.1588, "volume": 4026864.4, "close_time": 1770325199999, "quote_volume": 637445.04301, "trades": 7069, "taker_buy_base": 1963420.0, "taker_buy_quote": 310998.03537 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1587, "high": 0.1629, "low": 0.1563, "close": 0.1574, "volume": 1956209.5, "close_time": 1770328799999, "quote_volume": 311690.16888, "trades": 3302, "taker_buy_base": 894100.1, "taker_buy_quote": 142588.64402 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1575, "high": 0.1614, "low": 0.1554, "close": 0.159, "volume": 1364366.1, "close_time": 1770332399999, "quote_volume": 216646.88879, "trades": 2105, "taker_buy_base": 642511.3, "taker_buy_quote": 101870.93657 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.159, "high": 0.1613, "low": 0.1554, "close": 0.156, "volume": 1833529.2, "close_time": 1770335999999, "quote_volume": 289929.53027, "trades": 1923, "taker_buy_base": 843077.4, "taker_buy_quote": 133493.37069 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.156, "high": 0.1573, "low": 0.1389, "close": 0.1532, "volume": 9542653.4, "close_time": 1770339599999, "quote_volume": 1415322.95262, "trades": 14084, "taker_buy_base": 4589480.3, "taker_buy_quote": 679368.04148 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1531, "high": 0.1593, "low": 0.1524, "close": 0.1593, "volume": 2017268.8, "close_time": 1770343199999, "quote_volume": 314528.99789, "trades": 3830, "taker_buy_base": 1102889.8, "taker_buy_quote": 172017.07629 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1593, "high": 0.1608, "low": 0.1536, "close": 0.1545, "volume": 1292411.8, "close_time": 1770346799999, "quote_volume": 202318.974, "trades": 2578, "taker_buy_base": 573794.3, "taker_buy_quote": 90143.83297 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1546, "high": 0.1557, "low": 0.153, "close": 0.1544, "volume": 857290.5, "close_time": 1770350399999, "quote_volume": 132228.56079, "trades": 1552, "taker_buy_base": 415323.5, "taker_buy_quote": 64096.4042 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1544, "high": 0.1562, "low": 0.1534, "close": 0.1561, "volume": 445452.1, "close_time": 1770353999999, "quote_volume": 68962.98703, "trades": 1171, "taker_buy_base": 254014.1, "taker_buy_quote": 39334.19309 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.156, "high": 0.1627, "low": 0.1556, "close": 0.1619, "volume": 1116949.1, "close_time": 1770357599999, "quote_volume": 177450.42341, "trades": 2424, "taker_buy_base": 771464.8, "taker_buy_quote": 122449.87528 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1619, "high": 0.1637, "low": 0.1589, "close": 0.1594, "volume": 1013540.7, "close_time": 1770361199999, "quote_volume": 163124.7234, "trades": 2245, "taker_buy_base": 581777.8, "taker_buy_quote": 93661.91858 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1594, "high": 0.1599, "low": 0.157, "close": 0.1573, "volume": 571382.7, "close_time": 1770364799999, "quote_volume": 90540.90581, "trades": 1550, "taker_buy_base": 302998.2, "taker_buy_quote": 48015.42486 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1574, "high": 0.1582, "low": 0.1553, "close": 0.1562, "volume": 881627.2, "close_time": 1770368399999, "quote_volume": 138188.3735, "trades": 1523, "taker_buy_base": 532969.0, "taker_buy_quote": 83560.20418 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1563, "high": 0.1599, "low": 0.1552, "close": 0.1595, "volume": 804318.8, "close_time": 1770371999999, "quote_volume": 126511.01397, "trades": 1231, "taker_buy_base": 427872.4, "taker_buy_quote": 67369.00942 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1594, "high": 0.1615, "low": 0.1585, "close": 0.1597, "volume": 938965.2, "close_time": 1770375599999, "quote_volume": 150069.94814, "trades": 1117, "taker_buy_base": 439749.9, "taker_buy_quote": 70311.78246 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1597, "high": 0.1611, "low": 0.159, "close": 0.1598, "volume": 748384.6, "close_time": 1770379199999, "quote_volume": 119704.10199, "trades": 1075, "taker_buy_base": 356329.4, "taker_buy_quote": 56997.68297 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1597, "high": 0.1607, "low": 0.1588, "close": 0.1597, "volume": 484559.5, "close_time": 1770382799999, "quote_volume": 77451.64285, "trades": 743, "taker_buy_base": 195978.8, "taker_buy_quote": 31327.51032 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1597, "high": 0.1632, "low": 0.1593, "close": 0.163, "volume": 690966.0, "close_time": 1770386399999, "quote_volume": 111781.72528, "trades": 1357, "taker_buy_base": 385505.5, "taker_buy_quote": 62435.41294 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1629, "high": 0.1685, "low": 0.1614, "close": 0.1668, "volume": 1443705.1, "close_time": 1770389999999, "quote_volume": 237823.75511, "trades": 2585, "taker_buy_base": 733221.9, "taker_buy_quote": 120860.58938 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1667, "high": 0.1677, "low": 0.1645, "close": 0.1662, "volume": 1215859.8, "close_time": 1770393599999, "quote_volume": 202133.41232, "trades": 1977, "taker_buy_base": 584389.8, "taker_buy_quote": 97230.71874 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1661, "high": 0.1712, "low": 0.1657, "close": 0.1699, "volume": 1636701.6, "close_time": 1770397199999, "quote_volume": 276804.58105, "trades": 2817, "taker_buy_base": 769308.3, "taker_buy_quote": 129939.04661 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1699, "high": 0.1723, "low": 0.1687, "close": 0.1698, "volume": 2940674.5, "close_time": 1770400799999, "quote_volume": 502175.10915, "trades": 5638, "taker_buy_base": 1004971.3, "taker_buy_quote": 171518.21761 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1699, "high": 0.1699, "low": 0.1668, "close": 0.1685, "volume": 740020.9, "close_time": 1770404399999, "quote_volume": 124518.77534, "trades": 2036, "taker_buy_base": 250609.8, "taker_buy_quote": 42168.99727 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1685, "high": 0.1707, "low": 0.1682, "close": 0.17, "volume": 647944.1, "close_time": 1770407999999, "quote_volume": 109790.75428, "trades": 1153, "taker_buy_base": 317335.4, "taker_buy_quote": 53759.10132 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1699, "high": 0.1717, "low": 0.1681, "close": 0.1681, "volume": 1040209.0, "close_time": 1770411599999, "quote_volume": 176874.87227, "trades": 1575, "taker_buy_base": 426964.2, "taker_buy_quote": 72627.34219 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1681, "high": 0.1698, "low": 0.1673, "close": 0.1697, "volume": 351505.2, "close_time": 1770415199999, "quote_volume": 59274.16723, "trades": 607, "taker_buy_base": 181779.5, "taker_buy_quote": 30684.04137 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1695, "high": 0.1714, "low": 0.1693, "close": 0.1696, "volume": 1290914.7, "close_time": 1770418799999, "quote_volume": 219686.51084, "trades": 2066, "taker_buy_base": 434126.1, "taker_buy_quote": 73856.96536 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1695, "high": 0.1704, "low": 0.1669, "close": 0.1682, "volume": 882971.3, "close_time": 1770422399999, "quote_volume": 148742.0794, "trades": 1441, "taker_buy_base": 418877.6, "taker_buy_quote": 70459.29895 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1682, "high": 0.1682, "low": 0.1657, "close": 0.1667, "volume": 827772.6, "close_time": 1770425999999, "quote_volume": 137773.42408, "trades": 1831, "taker_buy_base": 512903.7, "taker_buy_quote": 85349.29026 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1667, "high": 0.1686, "low": 0.1659, "close": 0.1686, "volume": 924864.9, "close_time": 1770429599999, "quote_volume": 154173.12775, "trades": 1702, "taker_buy_base": 365471.6, "taker_buy_quote": 60947.74823 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1684, "high": 0.1707, "low": 0.1677, "close": 0.1696, "volume": 579005.2, "close_time": 1770433199999, "quote_volume": 98210.31708, "trades": 705, "taker_buy_base": 343408.9, "taker_buy_quote": 58196.05296 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1695, "high": 0.1709, "low": 0.169, "close": 0.1701, "volume": 482799.6, "close_time": 1770436799999, "quote_volume": 82197.11491, "trades": 635, "taker_buy_base": 262852.8, "taker_buy_quote": 44743.48314 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.17, "high": 0.171, "low": 0.1681, "close": 0.1686, "volume": 529819.7, "close_time": 1770440399999, "quote_volume": 89959.14203, "trades": 896, "taker_buy_base": 243420.1, "taker_buy_quote": 41338.07847 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1686, "high": 0.1701, "low": 0.1666, "close": 0.1675, "volume": 501207.4, "close_time": 1770443999999, "quote_volume": 84360.0761, "trades": 752, "taker_buy_base": 231761.1, "taker_buy_quote": 38941.2017 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1675, "high": 0.1683, "low": 0.164, "close": 0.164, "volume": 785268.8, "close_time": 1770447599999, "quote_volume": 130818.96974, "trades": 1607, "taker_buy_base": 310956.7, "taker_buy_quote": 51792.95717 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1641, "high": 0.1647, "low": 0.16, "close": 0.1609, "volume": 1342277.0, "close_time": 1770451199999, "quote_volume": 217221.67559, "trades": 2320, "taker_buy_base": 507542.5, "taker_buy_quote": 82098.59154 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1607, "high": 0.162, "low": 0.1604, "close": 0.1619, "volume": 479170.7, "close_time": 1770454799999, "quote_volume": 77294.40234, "trades": 816, "taker_buy_base": 222060.5, "taker_buy_quote": 35840.1085 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1617, "high": 0.162, "low": 0.1598, "close": 0.1599, "volume": 301989.6, "close_time": 1770458399999, "quote_volume": 48609.39677, "trades": 486, "taker_buy_base": 146994.3, "taker_buy_quote": 23669.81185 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.16, "high": 0.16, "low": 0.1585, "close": 0.1596, "volume": 310323.2, "close_time": 1770461999999, "quote_volume": 49431.17047, "trades": 429, "taker_buy_base": 148273.6, "taker_buy_quote": 23630.92959 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1595, "high": 0.1598, "low": 0.1584, "close": 0.1595, "volume": 335316.9, "close_time": 1770465599999, "quote_volume": 53379.86234, "trades": 440, "taker_buy_base": 216926.3, "taker_buy_quote": 34541.70895 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1594, "high": 0.1642, "low": 0.1593, "close": 0.163, "volume": 944049.5, "close_time": 1770469199999, "quote_volume": 153317.61082, "trades": 1548, "taker_buy_base": 459749.0, "taker_buy_quote": 74670.51693 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1631, "high": 0.1637, "low": 0.1611, "close": 0.1617, "volume": 323540.4, "close_time": 1770472799999, "quote_volume": 52513.12688, "trades": 464, "taker_buy_base": 162645.5, "taker_buy_quote": 26398.6271 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1617, "high": 0.1623, "low": 0.1601, "close": 0.1607, "volume": 351740.9, "close_time": 1770476399999, "quote_volume": 56644.07376, "trades": 551, "taker_buy_base": 150628.8, "taker_buy_quote": 24263.27424 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1607, "high": 0.1624, "low": 0.1603, "close": 0.1617, "volume": 458986.0, "close_time": 1770479999999, "quote_volume": 74086.26007, "trades": 774, "taker_buy_base": 217116.2, "taker_buy_quote": 35033.87116 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1617, "high": 0.1669, "low": 0.1612, "close": 0.1634, "volume": 4228284.0, "close_time": 1770483599999, "quote_volume": 695289.2872, "trades": 7294, "taker_buy_base": 1967473.2, "taker_buy_quote": 323793.72733 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1635, "high": 0.1655, "low": 0.1627, "close": 0.1646, "volume": 346849.6, "close_time": 1770487199999, "quote_volume": 56920.38696, "trades": 551, "taker_buy_base": 120998.0, "taker_buy_quote": 19870.40821 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1647, "high": 0.1694, "low": 0.1645, "close": 0.1677, "volume": 507268.8, "close_time": 1770490799999, "quote_volume": 85205.16476, "trades": 908, "taker_buy_base": 219025.0, "taker_buy_quote": 36737.45087 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1676, "high": 0.1681, "low": 0.1669, "close": 0.1677, "volume": 289460.8, "close_time": 1770494399999, "quote_volume": 48471.13746, "trades": 416, "taker_buy_base": 126253.3, "taker_buy_quote": 21129.08192 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1676, "high": 0.17, "low": 0.1676, "close": 0.1694, "volume": 679957.8, "close_time": 1770497999999, "quote_volume": 114728.45859, "trades": 848, "taker_buy_base": 364503.2, "taker_buy_quote": 61537.99187 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1695, "high": 0.17, "low": 0.1684, "close": 0.169, "volume": 495280.1, "close_time": 1770501599999, "quote_volume": 83688.76647, "trades": 575, "taker_buy_base": 296157.0, "taker_buy_quote": 50044.60098 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1689, "high": 0.17, "low": 0.1686, "close": 0.1689, "volume": 273063.9, "close_time": 1770505199999, "quote_volume": 46206.81451, "trades": 342, "taker_buy_base": 105756.2, "taker_buy_quote": 17896.6099 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1689, "high": 0.1689, "low": 0.167, "close": 0.167, "volume": 296752.8, "close_time": 1770508799999, "quote_volume": 49763.15442, "trades": 417, "taker_buy_base": 80427.8, "taker_buy_quote": 13486.99656 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1671, "high": 0.1677, "low": 0.1652, "close": 0.1657, "volume": 447011.9, "close_time": 1770512399999, "quote_volume": 74231.15211, "trades": 499, "taker_buy_base": 249241.9, "taker_buy_quote": 41363.54043 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1657, "high": 0.1664, "low": 0.1656, "close": 0.1661, "volume": 64303.3, "close_time": 1770515999999, "quote_volume": 10672.18876, "trades": 208, "taker_buy_base": 25574.0, "taker_buy_quote": 4244.37521 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1661, "high": 0.1665, "low": 0.1643, "close": 0.1646, "volume": 186575.0, "close_time": 1770519599999, "quote_volume": 30876.97733, "trades": 332, "taker_buy_base": 57455.4, "taker_buy_quote": 9497.70886 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1647, "high": 0.1648, "low": 0.1632, "close": 0.1633, "volume": 577006.5, "close_time": 1770523199999, "quote_volume": 94672.07026, "trades": 456, "taker_buy_base": 278693.2, "taker_buy_quote": 45748.6695 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1634, "high": 0.1641, "low": 0.1628, "close": 0.1641, "volume": 138908.1, "close_time": 1770526799999, "quote_volume": 22685.88166, "trades": 329, "taker_buy_base": 57471.5, "taker_buy_quote": 9392.22325 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1641, "high": 0.1646, "low": 0.1633, "close": 0.1636, "volume": 182277.7, "close_time": 1770530399999, "quote_volume": 29870.57722, "trades": 335, "taker_buy_base": 45287.6, "taker_buy_quote": 7413.29874 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1635, "high": 0.1638, "low": 0.1628, "close": 0.163, "volume": 66845.9, "close_time": 1770533999999, "quote_volume": 10923.92819, "trades": 142, "taker_buy_base": 17587.0, "taker_buy_quote": 2873.09115 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.163, "high": 0.163, "low": 0.1617, "close": 0.1627, "volume": 169813.7, "close_time": 1770537599999, "quote_volume": 27556.12622, "trades": 340, "taker_buy_base": 71392.8, "taker_buy_quote": 11586.41243 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1627, "high": 0.1675, "low": 0.1621, "close": 0.1673, "volume": 713619.3, "close_time": 1770541199999, "quote_volume": 117636.56139, "trades": 1088, "taker_buy_base": 293492.6, "taker_buy_quote": 48259.90276 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1673, "high": 0.1681, "low": 0.166, "close": 0.166, "volume": 1369110.5, "close_time": 1770544799999, "quote_volume": 227873.75748, "trades": 965, "taker_buy_base": 549475.9, "taker_buy_quote": 91528.48922 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1661, "high": 0.1674, "low": 0.1647, "close": 0.1652, "volume": 1876262.4, "close_time": 1770548399999, "quote_volume": 311108.75526, "trades": 1121, "taker_buy_base": 469704.3, "taker_buy_quote": 77746.9847 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1651, "high": 0.1681, "low": 0.1651, "close": 0.1681, "volume": 397242.3, "close_time": 1770551999999, "quote_volume": 66327.17795, "trades": 726, "taker_buy_base": 200291.7, "taker_buy_quote": 33473.20546 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.168, "high": 0.1683, "low": 0.1658, "close": 0.1669, "volume": 294727.3, "close_time": 1770555599999, "quote_volume": 49179.95848, "trades": 433, "taker_buy_base": 165979.2, "taker_buy_quote": 27681.19416 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1669, "high": 0.1672, "low": 0.165, "close": 0.1653, "volume": 609210.8, "close_time": 1770559199999, "quote_volume": 100991.97076, "trades": 866, "taker_buy_base": 279791.5, "taker_buy_quote": 46350.02019 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1654, "high": 0.1663, "low": 0.164, "close": 0.1659, "volume": 649113.7, "close_time": 1770562799999, "quote_volume": 107189.87071, "trades": 1010, "taker_buy_base": 267586.9, "taker_buy_quote": 44186.20184 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.166, "high": 0.166, "low": 0.1619, "close": 0.1633, "volume": 738226.6, "close_time": 1770566399999, "quote_volume": 120876.61207, "trades": 918, "taker_buy_base": 417247.8, "taker_buy_quote": 68213.50252 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1633, "high": 0.1634, "low": 0.1578, "close": 0.1591, "volume": 2175450.7, "close_time": 1770569999999, "quote_volume": 348051.9396, "trades": 1541, "taker_buy_base": 1167771.2, "taker_buy_quote": 186761.49086 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.159, "high": 0.1609, "low": 0.159, "close": 0.1606, "volume": 180159.1, "close_time": 1770573599999, "quote_volume": 28860.36475, "trades": 447, "taker_buy_base": 128101.5, "taker_buy_quote": 20522.46395 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1605, "high": 0.162, "low": 0.16, "close": 0.1611, "volume": 438989.8, "close_time": 1770577199999, "quote_volume": 70757.45287, "trades": 662, "taker_buy_base": 208709.5, "taker_buy_quote": 33617.82584 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1611, "high": 0.162, "low": 0.1608, "close": 0.1617, "volume": 324306.1, "close_time": 1770580799999, "quote_volume": 52343.25803, "trades": 718, "taker_buy_base": 156703.3, "taker_buy_quote": 25288.37306 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1617, "high": 0.1617, "low": 0.1592, "close": 0.1593, "volume": 294789.7, "close_time": 1770584399999, "quote_volume": 47151.32871, "trades": 470, "taker_buy_base": 188843.0, "taker_buy_quote": 30187.30449 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1594, "high": 0.1596, "low": 0.1578, "close": 0.1584, "volume": 401910.2, "close_time": 1770587999999, "quote_volume": 63764.87819, "trades": 622, "taker_buy_base": 215434.8, "taker_buy_quote": 34185.63902 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1584, "high": 0.1594, "low": 0.1579, "close": 0.1594, "volume": 356448.7, "close_time": 1770591599999, "quote_volume": 56580.52395, "trades": 392, "taker_buy_base": 229101.1, "taker_buy_quote": 36364.55633 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1593, "high": 0.1631, "low": 0.1573, "close": 0.1589, "volume": 988569.6, "close_time": 1770595199999, "quote_volume": 157832.93777, "trades": 1754, "taker_buy_base": 497782.8, "taker_buy_quote": 79454.71621 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1588, "high": 0.1596, "low": 0.158, "close": 0.1592, "volume": 249328.7, "close_time": 1770598799999, "quote_volume": 39589.49103, "trades": 413, "taker_buy_base": 129194.6, "taker_buy_quote": 20510.86856 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1591, "high": 0.1607, "low": 0.1579, "close": 0.1589, "volume": 385172.4, "close_time": 1770602399999, "quote_volume": 61224.42927, "trades": 702, "taker_buy_base": 253257.0, "taker_buy_quote": 40265.3451 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1588, "high": 0.1604, "low": 0.1582, "close": 0.1593, "volume": 202839.4, "close_time": 1770605999999, "quote_volume": 32305.8287, "trades": 283, "taker_buy_base": 117182.6, "taker_buy_quote": 18666.40752 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1591, "high": 0.1609, "low": 0.1589, "close": 0.1605, "volume": 154708.4, "close_time": 1770609599999, "quote_volume": 24690.73422, "trades": 248, "taker_buy_base": 101331.6, "taker_buy_quote": 16175.18014 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1604, "high": 0.1605, "low": 0.1593, "close": 0.1597, "volume": 248100.2, "close_time": 1770613199999, "quote_volume": 39648.89639, "trades": 217, "taker_buy_base": 113756.4, "taker_buy_quote": 18168.51366 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1596, "high": 0.1617, "low": 0.1596, "close": 0.1615, "volume": 280700.0, "close_time": 1770616799999, "quote_volume": 44998.73755, "trades": 298, "taker_buy_base": 175567.7, "taker_buy_quote": 28139.75457 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1614, "high": 0.1614, "low": 0.1587, "close": 0.1593, "volume": 438255.0, "close_time": 1770620399999, "quote_volume": 70075.75258, "trades": 359, "taker_buy_base": 146262.9, "taker_buy_quote": 23356.10544 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1592, "high": 0.16, "low": 0.1587, "close": 0.1588, "volume": 380358.6, "close_time": 1770623999999, "quote_volume": 60606.99387, "trades": 384, "taker_buy_base": 192824.9, "taker_buy_quote": 30727.21589 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1587, "high": 0.1591, "low": 0.1553, "close": 0.1561, "volume": 1430617.7, "close_time": 1770627599999, "quote_volume": 223572.95821, "trades": 1218, "taker_buy_base": 811686.2, "taker_buy_quote": 126554.56076 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1559, "high": 0.1561, "low": 0.1539, "close": 0.1546, "volume": 467182.7, "close_time": 1770631199999, "quote_volume": 72382.46193, "trades": 665, "taker_buy_base": 196642.8, "taker_buy_quote": 30466.3413 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1545, "high": 0.155, "low": 0.1517, "close": 0.1528, "volume": 808508.7, "close_time": 1770634799999, "quote_volume": 123725.39204, "trades": 1207, "taker_buy_base": 434025.5, "taker_buy_quote": 66397.12236 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1529, "high": 0.154, "low": 0.1522, "close": 0.1526, "volume": 399759.8, "close_time": 1770638399999, "quote_volume": 61283.67714, "trades": 563, "taker_buy_base": 291039.3, "taker_buy_quote": 44620.55204 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1524, "high": 0.1537, "low": 0.1523, "close": 0.1525, "volume": 428471.8, "close_time": 1770641999999, "quote_volume": 65484.26093, "trades": 496, "taker_buy_base": 233805.5, "taker_buy_quote": 35748.57508 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1525, "high": 0.1532, "low": 0.1517, "close": 0.1518, "volume": 320478.2, "close_time": 1770645599999, "quote_volume": 48906.73383, "trades": 458, "taker_buy_base": 184858.7, "taker_buy_quote": 28221.79988 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1519, "high": 0.1558, "low": 0.1519, "close": 0.1533, "volume": 833000.9, "close_time": 1770649199999, "quote_volume": 127693.89885, "trades": 1458, "taker_buy_base": 447324.0, "taker_buy_quote": 68573.36668 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1534, "high": 0.1551, "low": 0.1511, "close": 0.1548, "volume": 642752.1, "close_time": 1770652799999, "quote_volume": 98541.65427, "trades": 1064, "taker_buy_base": 369484.3, "taker_buy_quote": 56649.6117 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1548, "high": 0.1564, "low": 0.1529, "close": 0.1548, "volume": 401736.8, "close_time": 1770656399999, "quote_volume": 61986.70817, "trades": 793, "taker_buy_base": 217011.2, "taker_buy_quote": 33512.14309 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1547, "high": 0.1582, "low": 0.1537, "close": 0.1572, "volume": 625757.0, "close_time": 1770659999999, "quote_volume": 97585.87615, "trades": 1045, "taker_buy_base": 336324.6, "taker_buy_quote": 52479.17694 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1572, "high": 0.1577, "low": 0.1555, "close": 0.1564, "volume": 608067.7, "close_time": 1770663599999, "quote_volume": 95248.91648, "trades": 688, "taker_buy_base": 266658.2, "taker_buy_quote": 41766.3494 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1563, "high": 0.1572, "low": 0.1559, "close": 0.1566, "volume": 371048.6, "close_time": 1770667199999, "quote_volume": 58039.81838, "trades": 394, "taker_buy_base": 163042.4, "taker_buy_quote": 25516.71198 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1566, "high": 0.1569, "low": 0.1547, "close": 0.1553, "volume": 256301.1, "close_time": 1770670799999, "quote_volume": 39946.00924, "trades": 467, "taker_buy_base": 96577.8, "taker_buy_quote": 15035.50159 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1554, "high": 0.1554, "low": 0.1522, "close": 0.1539, "volume": 346555.8, "close_time": 1770674399999, "quote_volume": 53212.96286, "trades": 736, "taker_buy_base": 189098.9, "taker_buy_quote": 29033.50177 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1539, "high": 0.1543, "low": 0.1529, "close": 0.1534, "volume": 257153.0, "close_time": 1770677999999, "quote_volume": 39427.82438, "trades": 328, "taker_buy_base": 119267.4, "taker_buy_quote": 18295.34825 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1534, "high": 0.1534, "low": 0.1516, "close": 0.1519, "volume": 608992.8, "close_time": 1770681599999, "quote_volume": 92860.1253, "trades": 820, "taker_buy_base": 251549.4, "taker_buy_quote": 38387.13496 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1521, "high": 0.1535, "low": 0.1519, "close": 0.1532, "volume": 440204.8, "close_time": 1770685199999, "quote_volume": 67225.06043, "trades": 502, "taker_buy_base": 190599.1, "taker_buy_quote": 29114.05219 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1534, "high": 0.154, "low": 0.1526, "close": 0.1537, "volume": 513154.3, "close_time": 1770688799999, "quote_volume": 78724.55973, "trades": 529, "taker_buy_base": 279156.3, "taker_buy_quote": 42837.84464 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1538, "high": 0.1538, "low": 0.1522, "close": 0.1523, "volume": 278165.6, "close_time": 1770692399999, "quote_volume": 42532.667, "trades": 376, "taker_buy_base": 206972.3, "taker_buy_quote": 31633.96395 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1524, "high": 0.1524, "low": 0.1475, "close": 0.1488, "volume": 1397825.3, "close_time": 1770695999999, "quote_volume": 208650.53618, "trades": 1534, "taker_buy_base": 562414.0, "taker_buy_quote": 83940.52098 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1488, "high": 0.1498, "low": 0.1485, "close": 0.1495, "volume": 223251.0, "close_time": 1770699599999, "quote_volume": 33296.98213, "trades": 441, "taker_buy_base": 134611.6, "taker_buy_quote": 20068.43823 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1495, "high": 0.1495, "low": 0.1466, "close": 0.1474, "volume": 584889.2, "close_time": 1770703199999, "quote_volume": 86405.71912, "trades": 743, "taker_buy_base": 282809.2, "taker_buy_quote": 41826.86307 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1473, "high": 0.1481, "low": 0.1449, "close": 0.1458, "volume": 1477838.0, "close_time": 1770706799999, "quote_volume": 216030.3426, "trades": 1747, "taker_buy_base": 770944.0, "taker_buy_quote": 112724.87602 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1457, "high": 0.1474, "low": 0.1457, "close": 0.1474, "volume": 300950.5, "close_time": 1770710399999, "quote_volume": 44206.1095, "trades": 418, "taker_buy_base": 124037.4, "taker_buy_quote": 18210.89277 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1474, "high": 0.1484, "low": 0.1462, "close": 0.1469, "volume": 769817.5, "close_time": 1770713999999, "quote_volume": 113582.12599, "trades": 657, "taker_buy_base": 340065.8, "taker_buy_quote": 50142.06227 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1469, "high": 0.1478, "low": 0.1465, "close": 0.147, "volume": 677857.0, "close_time": 1770717599999, "quote_volume": 99684.06309, "trades": 919, "taker_buy_base": 239098.3, "taker_buy_quote": 35175.11601 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1471, "high": 0.1474, "low": 0.1459, "close": 0.1467, "volume": 497831.4, "close_time": 1770721199999, "quote_volume": 73008.19678, "trades": 583, "taker_buy_base": 282983.0, "taker_buy_quote": 41509.42263 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1466, "high": 0.1467, "low": 0.1449, "close": 0.1454, "volume": 756289.3, "close_time": 1770724799999, "quote_volume": 110084.34259, "trades": 1110, "taker_buy_base": 498475.7, "taker_buy_quote": 72553.83014 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1454, "high": 0.1459, "low": 0.1446, "close": 0.1452, "volume": 760143.6, "close_time": 1770728399999, "quote_volume": 110290.92143, "trades": 847, "taker_buy_base": 420865.6, "taker_buy_quote": 61069.55801 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1451, "high": 0.1463, "low": 0.145, "close": 0.1456, "volume": 615644.9, "close_time": 1770731999999, "quote_volume": 89704.1496, "trades": 650, "taker_buy_base": 335034.1, "taker_buy_quote": 48805.84363 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1456, "high": 0.1469, "low": 0.1451, "close": 0.1458, "volume": 665913.6, "close_time": 1770735599999, "quote_volume": 97289.37819, "trades": 905, "taker_buy_base": 379029.9, "taker_buy_quote": 55374.17494 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1457, "high": 0.1484, "low": 0.1454, "close": 0.1473, "volume": 967754.1, "close_time": 1770739199999, "quote_volume": 142448.64756, "trades": 1197, "taker_buy_base": 536625.4, "taker_buy_quote": 79058.74582 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1473, "high": 0.1481, "low": 0.146, "close": 0.1462, "volume": 401855.3, "close_time": 1770742799999, "quote_volume": 59028.73763, "trades": 605, "taker_buy_base": 196105.3, "taker_buy_quote": 28799.76553 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1461, "high": 0.147, "low": 0.1453, "close": 0.1463, "volume": 187630.6, "close_time": 1770746399999, "quote_volume": 27419.48477, "trades": 376, "taker_buy_base": 92986.1, "taker_buy_quote": 13592.5433 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1463, "high": 0.1468, "low": 0.1431, "close": 0.1441, "volume": 846625.6, "close_time": 1770749999999, "quote_volume": 122367.16877, "trades": 1059, "taker_buy_base": 486259.9, "taker_buy_quote": 70263.7292 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1441, "high": 0.1446, "low": 0.143, "close": 0.1434, "volume": 399455.0, "close_time": 1770753599999, "quote_volume": 57366.96396, "trades": 713, "taker_buy_base": 224922.6, "taker_buy_quote": 32302.33917 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1434, "high": 0.1435, "low": 0.1418, "close": 0.1421, "volume": 545964.7, "close_time": 1770757199999, "quote_volume": 77738.19602, "trades": 640, "taker_buy_base": 240267.1, "taker_buy_quote": 34209.9947 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1421, "high": 0.1429, "low": 0.1407, "close": 0.1412, "volume": 369674.9, "close_time": 1770760799999, "quote_volume": 52371.54166, "trades": 651, "taker_buy_base": 188842.8, "taker_buy_quote": 26742.48599 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1413, "high": 0.1427, "low": 0.141, "close": 0.1425, "volume": 251330.0, "close_time": 1770764399999, "quote_volume": 35632.29808, "trades": 472, "taker_buy_base": 142252.3, "taker_buy_quote": 20176.93977 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1425, "high": 0.1427, "low": 0.1418, "close": 0.1426, "volume": 172541.9, "close_time": 1770767999999, "quote_volume": 24535.87567, "trades": 326, "taker_buy_base": 90560.9, "taker_buy_quote": 12883.83131 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1426, "high": 0.1434, "low": 0.1423, "close": 0.1431, "volume": 283262.2, "close_time": 1770771599999, "quote_volume": 40523.79577, "trades": 210, "taker_buy_base": 95099.0, "taker_buy_quote": 13581.4697 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1431, "high": 0.1441, "low": 0.1428, "close": 0.1438, "volume": 264115.4, "close_time": 1770775199999, "quote_volume": 37909.15425, "trades": 315, "taker_buy_base": 121768.9, "taker_buy_quote": 17472.18067 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1437, "high": 0.146, "low": 0.1437, "close": 0.1442, "volume": 759846.4, "close_time": 1770778799999, "quote_volume": 110201.87709, "trades": 744, "taker_buy_base": 333601.8, "taker_buy_quote": 48358.7449 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1442, "high": 0.145, "low": 0.1422, "close": 0.1438, "volume": 488527.6, "close_time": 1770782399999, "quote_volume": 70218.42993, "trades": 615, "taker_buy_base": 262134.2, "taker_buy_quote": 37661.71241 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1439, "high": 0.1441, "low": 0.1418, "close": 0.142, "volume": 717401.0, "close_time": 1770785999999, "quote_volume": 102493.5988, "trades": 660, "taker_buy_base": 381177.3, "taker_buy_quote": 54465.46496 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1419, "high": 0.143, "low": 0.1407, "close": 0.141, "volume": 533225.9, "close_time": 1770789599999, "quote_volume": 75757.90205, "trades": 530, "taker_buy_base": 253714.6, "taker_buy_quote": 36015.42715 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.141, "high": 0.1411, "low": 0.1387, "close": 0.139, "volume": 779338.6, "close_time": 1770793199999, "quote_volume": 108963.22849, "trades": 880, "taker_buy_base": 368317.6, "taker_buy_quote": 51487.7424 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.139, "high": 0.1397, "low": 0.1381, "close": 0.1386, "volume": 517438.8, "close_time": 1770796799999, "quote_volume": 71915.81985, "trades": 495, "taker_buy_base": 284824.5, "taker_buy_quote": 39600.82205 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1385, "high": 0.1393, "low": 0.1379, "close": 0.1393, "volume": 470791.7, "close_time": 1770800399999, "quote_volume": 65241.17073, "trades": 547, "taker_buy_base": 309627.7, "taker_buy_quote": 42910.30836 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1393, "high": 0.1394, "low": 0.1377, "close": 0.1382, "volume": 1382364.3, "close_time": 1770803999999, "quote_volume": 191154.14815, "trades": 856, "taker_buy_base": 662190.3, "taker_buy_quote": 91553.66901 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1382, "high": 0.1387, "low": 0.1378, "close": 0.1381, "volume": 257700.3, "close_time": 1770807599999, "quote_volume": 35612.33249, "trades": 307, "taker_buy_base": 116585.8, "taker_buy_quote": 16111.35515 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1383, "high": 0.1419, "low": 0.1383, "close": 0.1412, "volume": 573616.1, "close_time": 1770811199999, "quote_volume": 80698.57768, "trades": 662, "taker_buy_base": 311102.0, "taker_buy_quote": 43753.10116 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1413, "high": 0.1424, "low": 0.1406, "close": 0.1417, "volume": 1512780.9, "close_time": 1770814799999, "quote_volume": 213606.68549, "trades": 1165, "taker_buy_base": 780712.9, "taker_buy_quote": 110234.71834 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1416, "high": 0.1419, "low": 0.1387, "close": 0.1415, "volume": 2094098.4, "close_time": 1770818399999, "quote_volume": 293635.03537, "trades": 1730, "taker_buy_base": 1329004.7, "taker_buy_quote": 186285.81462 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1416, "high": 0.1441, "low": 0.139, "close": 0.1391, "volume": 1457445.6, "close_time": 1770821999999, "quote_volume": 206664.95465, "trades": 1806, "taker_buy_base": 864433.7, "taker_buy_quote": 122558.33172 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.139, "high": 0.1395, "low": 0.1364, "close": 0.1383, "volume": 950736.2, "close_time": 1770825599999, "quote_volume": 131247.95587, "trades": 1534, "taker_buy_base": 488002.8, "taker_buy_quote": 67387.55786 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1383, "high": 0.1404, "low": 0.1374, "close": 0.1378, "volume": 943026.1, "close_time": 1770829199999, "quote_volume": 130983.81121, "trades": 1331, "taker_buy_base": 405922.2, "taker_buy_quote": 56319.84142 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1377, "high": 0.1392, "low": 0.1373, "close": 0.138, "volume": 1032061.5, "close_time": 1770832799999, "quote_volume": 142938.35028, "trades": 1064, "taker_buy_base": 430350.7, "taker_buy_quote": 59614.42435 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1381, "high": 0.1404, "low": 0.1371, "close": 0.1393, "volume": 633385.5, "close_time": 1770836399999, "quote_volume": 88215.54817, "trades": 815, "taker_buy_base": 330188.1, "taker_buy_quote": 46005.69072 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1394, "high": 0.1398, "low": 0.1375, "close": 0.1383, "volume": 566542.8, "close_time": 1770839999999, "quote_volume": 78532.80236, "trades": 721, "taker_buy_base": 316140.4, "taker_buy_quote": 43806.49223 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1383, "high": 0.1386, "low": 0.1367, "close": 0.1382, "volume": 576696.7, "close_time": 1770843599999, "quote_volume": 79445.29356, "trades": 646, "taker_buy_base": 389141.1, "taker_buy_quote": 53599.98359 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1382, "high": 0.1393, "low": 0.1377, "close": 0.1382, "volume": 605557.2, "close_time": 1770847199999, "quote_volume": 83847.28198, "trades": 959, "taker_buy_base": 305232.9, "taker_buy_quote": 42252.19641 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1381, "high": 0.1388, "low": 0.1373, "close": 0.1374, "volume": 446547.6, "close_time": 1770850799999, "quote_volume": 61691.7343, "trades": 522, "taker_buy_base": 164296.7, "taker_buy_quote": 22715.51966 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1374, "high": 0.1381, "low": 0.136, "close": 0.1375, "volume": 890915.7, "close_time": 1770854399999, "quote_volume": 121950.81288, "trades": 953, "taker_buy_base": 421491.2, "taker_buy_quote": 57738.8958 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1375, "high": 0.1385, "low": 0.1374, "close": 0.138, "volume": 372627.0, "close_time": 1770857999999, "quote_volume": 51321.14043, "trades": 360, "taker_buy_base": 218784.6, "taker_buy_quote": 30141.89707 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1379, "high": 0.1386, "low": 0.1373, "close": 0.1381, "volume": 441152.5, "close_time": 1770861599999, "quote_volume": 60866.79777, "trades": 471, "taker_buy_base": 184588.9, "taker_buy_quote": 25450.07327 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.138, "high": 0.1388, "low": 0.1375, "close": 0.1383, "volume": 677050.9, "close_time": 1770865199999, "quote_volume": 93512.08788, "trades": 700, "taker_buy_base": 280378.0, "taker_buy_quote": 38680.90851 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1383, "high": 0.1398, "low": 0.1382, "close": 0.1398, "volume": 335619.7, "close_time": 1770868799999, "quote_volume": 46596.47147, "trades": 423, "taker_buy_base": 246913.3, "taker_buy_quote": 34293.89613 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1397, "high": 0.1402, "low": 0.139, "close": 0.1391, "volume": 500409.0, "close_time": 1770872399999, "quote_volume": 69893.02218, "trades": 533, "taker_buy_base": 264442.6, "taker_buy_quote": 36935.00642 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1392, "high": 0.1393, "low": 0.1375, "close": 0.1386, "volume": 661402.7, "close_time": 1770875999999, "quote_volume": 91579.22701, "trades": 613, "taker_buy_base": 372206.8, "taker_buy_quote": 51522.7018 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1387, "high": 0.1403, "low": 0.1379, "close": 0.1397, "volume": 662342.0, "close_time": 1770879599999, "quote_volume": 92078.755, "trades": 629, "taker_buy_base": 363891.8, "taker_buy_quote": 50473.02269 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1398, "high": 0.1406, "low": 0.1392, "close": 0.1406, "volume": 662116.3, "close_time": 1770883199999, "quote_volume": 92577.34591, "trades": 687, "taker_buy_base": 407045.4, "taker_buy_quote": 56909.3905 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1407, "high": 0.1418, "low": 0.1392, "close": 0.1405, "volume": 3259271.7, "close_time": 1770886799999, "quote_volume": 457837.68598, "trades": 2596, "taker_buy_base": 1809115.3, "taker_buy_quote": 254388.15472 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1405, "high": 0.143, "low": 0.1404, "close": 0.1427, "volume": 862848.7, "close_time": 1770890399999, "quote_volume": 122302.21456, "trades": 803, "taker_buy_base": 477180.2, "taker_buy_quote": 67599.56274 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1427, "high": 0.1451, "low": 0.1425, "close": 0.1448, "volume": 1153500.8, "close_time": 1770893999999, "quote_volume": 166126.93992, "trades": 931, "taker_buy_base": 661798.6, "taker_buy_quote": 95329.5664 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1447, "high": 0.1452, "low": 0.1427, "close": 0.1429, "volume": 705461.4, "close_time": 1770897599999, "quote_volume": 101335.23864, "trades": 983, "taker_buy_base": 259639.6, "taker_buy_quote": 37295.74997 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1428, "high": 0.1428, "low": 0.1408, "close": 0.1413, "volume": 522987.6, "close_time": 1770901199999, "quote_volume": 74254.63672, "trades": 542, "taker_buy_base": 208936.5, "taker_buy_quote": 29617.6295 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1414, "high": 0.1437, "low": 0.1402, "close": 0.1427, "volume": 1461511.5, "close_time": 1770904799999, "quote_volume": 207201.32341, "trades": 1206, "taker_buy_base": 849531.5, "taker_buy_quote": 120422.1428 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1428, "high": 0.1428, "low": 0.1411, "close": 0.1413, "volume": 610948.8, "close_time": 1770908399999, "quote_volume": 86576.00072, "trades": 881, "taker_buy_base": 269576.2, "taker_buy_quote": 38212.33003 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1413, "high": 0.1422, "low": 0.1395, "close": 0.1396, "volume": 876379.8, "close_time": 1770911999999, "quote_volume": 123386.05625, "trades": 1097, "taker_buy_base": 432845.3, "taker_buy_quote": 60992.60411 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1396, "high": 0.1399, "low": 0.1361, "close": 0.137, "volume": 1333516.2, "close_time": 1770915599999, "quote_volume": 183995.5425, "trades": 1746, "taker_buy_base": 581752.2, "taker_buy_quote": 80311.87814 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.137, "high": 0.1379, "low": 0.1358, "close": 0.1364, "volume": 434371.5, "close_time": 1770919199999, "quote_volume": 59466.43878, "trades": 792, "taker_buy_base": 222114.5, "taker_buy_quote": 30428.15977 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1364, "high": 0.1376, "low": 0.135, "close": 0.1362, "volume": 669955.9, "close_time": 1770922799999, "quote_volume": 91178.81776, "trades": 1003, "taker_buy_base": 353064.2, "taker_buy_quote": 48067.41665 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1361, "high": 0.1394, "low": 0.1358, "close": 0.1374, "volume": 726669.0, "close_time": 1770926399999, "quote_volume": 99997.62032, "trades": 1007, "taker_buy_base": 466998.8, "taker_buy_quote": 64280.28484 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1373, "high": 0.1378, "low": 0.1354, "close": 0.136, "volume": 462642.1, "close_time": 1770929999999, "quote_volume": 63166.57862, "trades": 714, "taker_buy_base": 211069.7, "taker_buy_quote": 28854.79355 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1361, "high": 0.137, "low": 0.1359, "close": 0.1365, "volume": 279727.5, "close_time": 1770933599999, "quote_volume": 38126.21225, "trades": 411, "taker_buy_base": 138665.3, "taker_buy_quote": 18903.20901 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1366, "high": 0.1382, "low": 0.1357, "close": 0.1379, "volume": 573369.2, "close_time": 1770937199999, "quote_volume": 78606.87064, "trades": 537, "taker_buy_base": 316350.3, "taker_buy_quote": 43386.63545 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1381, "high": 0.1388, "low": 0.1378, "close": 0.1385, "volume": 753069.2, "close_time": 1770940799999, "quote_volume": 104233.22317, "trades": 565, "taker_buy_base": 403014.3, "taker_buy_quote": 55738.04364 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1383, "high": 0.1392, "low": 0.1369, "close": 0.1377, "volume": 356477.0, "close_time": 1770944399999, "quote_volume": 49123.07649, "trades": 396, "taker_buy_base": 212749.3, "taker_buy_quote": 29306.28361 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1376, "high": 0.1401, "low": 0.1376, "close": 0.1387, "volume": 566843.4, "close_time": 1770947999999, "quote_volume": 78605.42684, "trades": 578, "taker_buy_base": 353840.1, "taker_buy_quote": 49062.20592 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1388, "high": 0.1409, "low": 0.1388, "close": 0.1406, "volume": 634683.5, "close_time": 1770951599999, "quote_volume": 88674.2745, "trades": 691, "taker_buy_base": 301273.5, "taker_buy_quote": 42106.92439 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1407, "high": 0.1411, "low": 0.1395, "close": 0.1404, "volume": 870465.1, "close_time": 1770955199999, "quote_volume": 122262.55049, "trades": 674, "taker_buy_base": 528324.7, "taker_buy_quote": 74240.82535 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1404, "high": 0.143, "low": 0.1403, "close": 0.141, "volume": 1665814.0, "close_time": 1770958799999, "quote_volume": 235633.83706, "trades": 1127, "taker_buy_base": 828287.6, "taker_buy_quote": 117116.10431 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1411, "high": 0.1417, "low": 0.1396, "close": 0.1396, "volume": 693057.1, "close_time": 1770962399999, "quote_volume": 97463.6672, "trades": 562, "taker_buy_base": 390344.7, "taker_buy_quote": 54890.11456 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1397, "high": 0.1411, "low": 0.1395, "close": 0.1411, "volume": 415060.9, "close_time": 1770965999999, "quote_volume": 58114.6825, "trades": 306, "taker_buy_base": 298440.0, "taker_buy_quote": 41789.72658 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1411, "high": 0.1433, "low": 0.141, "close": 0.1417, "volume": 1562869.4, "close_time": 1770969599999, "quote_volume": 221812.80186, "trades": 1253, "taker_buy_base": 811779.6, "taker_buy_quote": 115280.96025 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1417, "high": 0.144, "low": 0.1415, "close": 0.144, "volume": 783321.4, "close_time": 1770973199999, "quote_volume": 112181.97765, "trades": 762, "taker_buy_base": 378089.6, "taker_buy_quote": 54160.18893 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.144, "high": 0.145, "low": 0.1436, "close": 0.1438, "volume": 902632.2, "close_time": 1770976799999, "quote_volume": 130308.54813, "trades": 942, "taker_buy_base": 468426.1, "taker_buy_quote": 67618.33725 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1438, "high": 0.1451, "low": 0.1434, "close": 0.1441, "volume": 1124179.4, "close_time": 1770980399999, "quote_volume": 162081.47259, "trades": 839, "taker_buy_base": 649597.2, "taker_buy_quote": 93640.90956 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.144, "high": 0.1443, "low": 0.1429, "close": 0.1434, "volume": 668132.3, "close_time": 1770983999999, "quote_volume": 95923.1481, "trades": 725, "taker_buy_base": 279179.7, "taker_buy_quote": 40071.64762 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1433, "high": 0.1433, "low": 0.142, "close": 0.1423, "volume": 841953.9, "close_time": 1770987599999, "quote_volume": 120053.04355, "trades": 520, "taker_buy_base": 434611.6, "taker_buy_quote": 61978.48899 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1424, "high": 0.1451, "low": 0.1416, "close": 0.1444, "volume": 1192282.8, "close_time": 1770991199999, "quote_volume": 170989.44588, "trades": 853, "taker_buy_base": 579895.4, "taker_buy_quote": 83201.28519 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1445, "high": 0.1471, "low": 0.1436, "close": 0.1452, "volume": 1120600.5, "close_time": 1770994799999, "quote_volume": 163196.90671, "trades": 1051, "taker_buy_base": 637068.0, "taker_buy_quote": 92822.74541 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1454, "high": 0.151, "low": 0.1449, "close": 0.1509, "volume": 6348958.2, "close_time": 1770998399999, "quote_volume": 943048.12039, "trades": 4736, "taker_buy_base": 3153558.8, "taker_buy_quote": 468403.77509 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1508, "high": 0.157, "low": 0.1499, "close": 0.1533, "volume": 9703887.2, "close_time": 1771001999999, "quote_volume": 1491662.66093, "trades": 9210, "taker_buy_base": 4850459.2, "taker_buy_quote": 745872.81242 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1534, "high": 0.1535, "low": 0.1517, "close": 0.1524, "volume": 1568008.8, "close_time": 1771005599999, "quote_volume": 239048.92974, "trades": 1743, "taker_buy_base": 636044.4, "taker_buy_quote": 96953.33452 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1523, "high": 0.1535, "low": 0.1509, "close": 0.1533, "volume": 1549269.3, "close_time": 1771009199999, "quote_volume": 235759.86182, "trades": 1406, "taker_buy_base": 808227.5, "taker_buy_quote": 123069.99814 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1533, "high": 0.154, "low": 0.1511, "close": 0.1514, "volume": 1407307.6, "close_time": 1771012799999, "quote_volume": 214487.47972, "trades": 1451, "taker_buy_base": 465908.5, "taker_buy_quote": 71122.53359 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1514, "high": 0.1529, "low": 0.1509, "close": 0.1528, "volume": 486253.2, "close_time": 1771016399999, "quote_volume": 73856.47007, "trades": 650, "taker_buy_base": 201522.0, "taker_buy_quote": 30618.04427 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1528, "high": 0.1554, "low": 0.1528, "close": 0.1536, "volume": 1063293.8, "close_time": 1771019999999, "quote_volume": 163918.61933, "trades": 1114, "taker_buy_base": 411030.2, "taker_buy_quote": 63357.42826 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1535, "high": 0.1548, "low": 0.1534, "close": 0.1542, "volume": 430736.9, "close_time": 1771023599999, "quote_volume": 66367.49182, "trades": 450, "taker_buy_base": 218414.5, "taker_buy_quote": 33641.83432 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1542, "high": 0.1542, "low": 0.153, "close": 0.1532, "volume": 508276.2, "close_time": 1771027199999, "quote_volume": 78057.37346, "trades": 485, "taker_buy_base": 182716.1, "taker_buy_quote": 28070.40883 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1533, "high": 0.1555, "low": 0.1532, "close": 0.1554, "volume": 771276.6, "close_time": 1771030799999, "quote_volume": 119088.55922, "trades": 790, "taker_buy_base": 289073.4, "taker_buy_quote": 44658.41965 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1553, "high": 0.1565, "low": 0.1548, "close": 0.1563, "volume": 572258.3, "close_time": 1771034399999, "quote_volume": 89145.93686, "trades": 702, "taker_buy_base": 330092.2, "taker_buy_quote": 51428.31085 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1562, "high": 0.1569, "low": 0.156, "close": 0.1567, "volume": 516481.1, "close_time": 1771037999999, "quote_volume": 80808.75118, "trades": 589, "taker_buy_base": 215748.7, "taker_buy_quote": 33764.19295 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1567, "high": 0.1568, "low": 0.1558, "close": 0.1564, "volume": 904529.9, "close_time": 1771041599999, "quote_volume": 141480.86751, "trades": 902, "taker_buy_base": 492358.5, "taker_buy_quote": 77038.9741 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1564, "high": 0.1567, "low": 0.1558, "close": 0.1559, "volume": 422157.3, "close_time": 1771045199999, "quote_volume": 65978.51355, "trades": 506, "taker_buy_base": 144474.4, "taker_buy_quote": 22574.84565 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1558, "high": 0.1562, "low": 0.1536, "close": 0.1537, "volume": 538410.2, "close_time": 1771048799999, "quote_volume": 83310.08695, "trades": 633, "taker_buy_base": 261504.4, "taker_buy_quote": 40427.00106 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1536, "high": 0.1537, "low": 0.1528, "close": 0.1533, "volume": 195525.7, "close_time": 1771052399999, "quote_volume": 29947.01907, "trades": 305, "taker_buy_base": 85007.4, "taker_buy_quote": 13020.55936 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1533, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 226888.7, "close_time": 1771055999999, "quote_volume": 34850.47569, "trades": 310, "taker_buy_base": 97495.1, "taker_buy_quote": 14971.60929 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1541, "high": 0.1565, "low": 0.1541, "close": 0.1564, "volume": 392741.7, "close_time": 1771059599999, "quote_volume": 61040.89415, "trades": 510, "taker_buy_base": 223447.4, "taker_buy_quote": 34734.21925 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1563, "high": 0.1568, "low": 0.1557, "close": 0.1561, "volume": 437737.8, "close_time": 1771063199999, "quote_volume": 68399.17326, "trades": 469, "taker_buy_base": 139843.1, "taker_buy_quote": 21862.17185 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.156, "high": 0.1564, "low": 0.1552, "close": 0.1557, "volume": 240919.1, "close_time": 1771066799999, "quote_volume": 37533.29659, "trades": 358, "taker_buy_base": 52775.6, "taker_buy_quote": 8227.30163 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1556, "high": 0.1596, "low": 0.1555, "close": 0.1589, "volume": 758671.2, "close_time": 1771070399999, "quote_volume": 119956.07349, "trades": 1014, "taker_buy_base": 309684.9, "taker_buy_quote": 49016.77743 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1589, "high": 0.1605, "low": 0.1586, "close": 0.1596, "volume": 1494005.3, "close_time": 1771073999999, "quote_volume": 238392.49583, "trades": 1451, "taker_buy_base": 799712.1, "taker_buy_quote": 127601.40568 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1596, "high": 0.1603, "low": 0.1571, "close": 0.1578, "volume": 625907.0, "close_time": 1771077599999, "quote_volume": 99183.01937, "trades": 839, "taker_buy_base": 270308.0, "taker_buy_quote": 42943.12758 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1579, "high": 0.1598, "low": 0.1576, "close": 0.1594, "volume": 447432.8, "close_time": 1771081199999, "quote_volume": 70827.57727, "trades": 539, "taker_buy_base": 178111.5, "taker_buy_quote": 28192.99591 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1595, "high": 0.1618, "low": 0.1594, "close": 0.1608, "volume": 792100.3, "close_time": 1771084799999, "quote_volume": 127215.48403, "trades": 801, "taker_buy_base": 304940.3, "taker_buy_quote": 49017.19641 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1608, "high": 0.1645, "low": 0.1601, "close": 0.1634, "volume": 1234730.8, "close_time": 1771088399999, "quote_volume": 200632.57181, "trades": 1350, "taker_buy_base": 695575.6, "taker_buy_quote": 112992.27594 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1635, "high": 0.1669, "low": 0.1626, "close": 0.1638, "volume": 1515433.6, "close_time": 1771091999999, "quote_volume": 249647.29232, "trades": 1939, "taker_buy_base": 823842.8, "taker_buy_quote": 135708.58856 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1637, "high": 0.1651, "low": 0.1634, "close": 0.1647, "volume": 1007836.7, "close_time": 1771095599999, "quote_volume": 165534.93364, "trades": 1032, "taker_buy_base": 503822.4, "taker_buy_quote": 82753.65246 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1646, "high": 0.1659, "low": 0.1635, "close": 0.1654, "volume": 378556.8, "close_time": 1771099199999, "quote_volume": 62327.83756, "trades": 574, "taker_buy_base": 206746.7, "taker_buy_quote": 34049.70872 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1655, "high": 0.1663, "low": 0.164, "close": 0.1653, "volume": 597378.5, "close_time": 1771102799999, "quote_volume": 98570.08828, "trades": 805, "taker_buy_base": 323945.7, "taker_buy_quote": 53427.94269 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1654, "high": 0.1672, "low": 0.164, "close": 0.1654, "volume": 772698.7, "close_time": 1771106399999, "quote_volume": 127727.34306, "trades": 967, "taker_buy_base": 445079.4, "taker_buy_quote": 73520.27072 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1654, "high": 0.1683, "low": 0.1651, "close": 0.1673, "volume": 628010.3, "close_time": 1771109999999, "quote_volume": 104872.66306, "trades": 680, "taker_buy_base": 289833.5, "taker_buy_quote": 48337.9559 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1674, "high": 0.1676, "low": 0.1657, "close": 0.1661, "volume": 582685.9, "close_time": 1771113599999, "quote_volume": 97035.69628, "trades": 535, "taker_buy_base": 273141.2, "taker_buy_quote": 45476.44191 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.166, "high": 0.1682, "low": 0.1659, "close": 0.1674, "volume": 800503.6, "close_time": 1771117199999, "quote_volume": 133708.46872, "trades": 1211, "taker_buy_base": 406178.9, "taker_buy_quote": 67810.7346 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1673, "high": 0.1686, "low": 0.1663, "close": 0.1685, "volume": 648183.4, "close_time": 1771120799999, "quote_volume": 108648.13233, "trades": 940, "taker_buy_base": 361507.0, "taker_buy_quote": 60606.41355 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1684, "high": 0.1695, "low": 0.1661, "close": 0.1692, "volume": 643714.6, "close_time": 1771124399999, "quote_volume": 107989.51769, "trades": 824, "taker_buy_base": 214750.2, "taker_buy_quote": 36058.10764 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1692, "high": 0.1708, "low": 0.1656, "close": 0.1692, "volume": 1058770.8, "close_time": 1771127999999, "quote_volume": 178447.45367, "trades": 1412, "taker_buy_base": 525617.8, "taker_buy_quote": 88521.23479 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1691, "high": 0.1729, "low": 0.1691, "close": 0.1709, "volume": 1965352.0, "close_time": 1771131599999, "quote_volume": 335999.88406, "trades": 2030, "taker_buy_base": 868365.0, "taker_buy_quote": 148432.4053 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.171, "high": 0.1766, "low": 0.171, "close": 0.1761, "volume": 1749529.6, "close_time": 1771135199999, "quote_volume": 305407.61582, "trades": 2138, "taker_buy_base": 976365.9, "taker_buy_quote": 170484.9863 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1761, "high": 0.1786, "low": 0.1736, "close": 0.1743, "volume": 3648302.6, "close_time": 1771138799999, "quote_volume": 643731.01537, "trades": 4021, "taker_buy_base": 1989140.3, "taker_buy_quote": 351193.70183 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1742, "high": 0.1762, "low": 0.1729, "close": 0.1737, "volume": 1438740.5, "close_time": 1771142399999, "quote_volume": 251213.94857, "trades": 1264, "taker_buy_base": 664750.9, "taker_buy_quote": 116166.58089 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1736, "high": 0.174, "low": 0.1665, "close": 0.1668, "volume": 2158368.9, "close_time": 1771145999999, "quote_volume": 366950.43714, "trades": 1822, "taker_buy_base": 727122.8, "taker_buy_quote": 123663.61037 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1667, "high": 0.1683, "low": 0.1661, "close": 0.1672, "volume": 598546.0, "close_time": 1771149599999, "quote_volume": 99997.54672, "trades": 779, "taker_buy_base": 285864.3, "taker_buy_quote": 47775.18787 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1669, "high": 0.167, "low": 0.1644, "close": 0.1654, "volume": 739234.0, "close_time": 1771153199999, "quote_volume": 122102.62752, "trades": 1166, "taker_buy_base": 286513.7, "taker_buy_quote": 47327.67461 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1653, "high": 0.1656, "low": 0.164, "close": 0.1647, "volume": 333341.6, "close_time": 1771156799999, "quote_volume": 54919.99517, "trades": 901, "taker_buy_base": 120370.4, "taker_buy_quote": 19841.01056 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1648, "high": 0.1653, "low": 0.1601, "close": 0.1603, "volume": 659665.0, "close_time": 1771160399999, "quote_volume": 107294.29364, "trades": 1467, "taker_buy_base": 253737.7, "taker_buy_quote": 41317.1774 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1603, "high": 0.162, "low": 0.1595, "close": 0.16, "volume": 1048164.6, "close_time": 1771163999999, "quote_volume": 168377.45978, "trades": 1042, "taker_buy_base": 443189.9, "taker_buy_quote": 71163.35819 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.16, "high": 0.1626, "low": 0.1599, "close": 0.1615, "volume": 1668103.2, "close_time": 1771167599999, "quote_volume": 268126.03028, "trades": 1651, "taker_buy_base": 1007066.4, "taker_buy_quote": 161779.40959 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1614, "high": 0.1625, "low": 0.1613, "close": 0.1622, "volume": 241946.5, "close_time": 1771171199999, "quote_volume": 39198.29788, "trades": 600, "taker_buy_base": 47770.2, "taker_buy_quote": 7740.98031 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1622, "high": 0.1629, "low": 0.1604, "close": 0.1619, "volume": 242932.3, "close_time": 1771174799999, "quote_volume": 39362.28926, "trades": 617, "taker_buy_base": 48309.7, "taker_buy_quote": 7839.63581 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1619, "high": 0.1627, "low": 0.1593, "close": 0.161, "volume": 685578.1, "close_time": 1771178399999, "quote_volume": 110433.87581, "trades": 1174, "taker_buy_base": 313866.8, "taker_buy_quote": 50534.07749 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1609, "high": 0.1612, "low": 0.1578, "close": 0.1581, "volume": 2317946.8, "close_time": 1771181999999, "quote_volume": 369537.79412, "trades": 1451, "taker_buy_base": 1056947.3, "taker_buy_quote": 168679.79068 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1581, "high": 0.1596, "low": 0.1572, "close": 0.1589, "volume": 760285.4, "close_time": 1771185599999, "quote_volume": 120323.83786, "trades": 941, "taker_buy_base": 332458.7, "taker_buy_quote": 52670.03377 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1589, "high": 0.1607, "low": 0.1583, "close": 0.1598, "volume": 550469.4, "close_time": 1771189199999, "quote_volume": 87758.12811, "trades": 1017, "taker_buy_base": 288763.3, "taker_buy_quote": 46078.63908 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1599, "high": 0.1612, "low": 0.1599, "close": 0.1609, "volume": 221579.9, "close_time": 1771192799999, "quote_volume": 35609.59404, "trades": 574, "taker_buy_base": 101532.0, "taker_buy_quote": 16314.58739 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1608, "high": 0.1627, "low": 0.1606, "close": 0.1624, "volume": 281264.1, "close_time": 1771196399999, "quote_volume": 45556.1478, "trades": 476, "taker_buy_base": 191910.0, "taker_buy_quote": 31088.76978 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1625, "high": 0.1632, "low": 0.1604, "close": 0.1628, "volume": 438945.7, "close_time": 1771199999999, "quote_volume": 70944.62087, "trades": 403, "taker_buy_base": 203457.5, "taker_buy_quote": 32882.116 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1627, "high": 0.1653, "low": 0.1619, "close": 0.1634, "volume": 1285707.4, "close_time": 1771203599999, "quote_volume": 210229.9821, "trades": 1331, "taker_buy_base": 690810.7, "taker_buy_quote": 112915.85159 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1634, "high": 0.1643, "low": 0.1609, "close": 0.1618, "volume": 440139.8, "close_time": 1771207199999, "quote_volume": 71796.699, "trades": 337, "taker_buy_base": 181034.3, "taker_buy_quote": 29484.85481 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1617, "high": 0.1623, "low": 0.1609, "close": 0.1611, "volume": 57197.0, "close_time": 1771210799999, "quote_volume": 9242.14377, "trades": 179, "taker_buy_base": 21381.3, "taker_buy_quote": 3458.7917 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1614, "high": 0.1627, "low": 0.1606, "close": 0.1625, "volume": 260353.2, "close_time": 1771214399999, "quote_volume": 42136.93375, "trades": 407, "taker_buy_base": 143533.7, "taker_buy_quote": 23243.01769 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1623, "high": 0.1627, "low": 0.1614, "close": 0.1619, "volume": 99179.4, "close_time": 1771217999999, "quote_volume": 16068.19247, "trades": 253, "taker_buy_base": 36824.3, "taker_buy_quote": 5965.08358 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.162, "high": 0.1625, "low": 0.1597, "close": 0.1602, "volume": 547644.9, "close_time": 1771221599999, "quote_volume": 88305.33637, "trades": 435, "taker_buy_base": 223244.9, "taker_buy_quote": 36037.89805 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1601, "high": 0.1609, "low": 0.1597, "close": 0.1603, "volume": 166814.2, "close_time": 1771225199999, "quote_volume": 26745.63114, "trades": 192, "taker_buy_base": 103189.9, "taker_buy_quote": 16548.2358 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1602, "high": 0.1607, "low": 0.1596, "close": 0.1601, "volume": 461891.7, "close_time": 1771228799999, "quote_volume": 73955.69279, "trades": 398, "taker_buy_base": 195209.0, "taker_buy_quote": 31263.88907 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.16, "high": 0.161, "low": 0.1599, "close": 0.1604, "volume": 341987.7, "close_time": 1771232399999, "quote_volume": 54937.05952, "trades": 265, "taker_buy_base": 145241.5, "taker_buy_quote": 23332.84089 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1605, "high": 0.1621, "low": 0.1605, "close": 0.1618, "volume": 459392.5, "close_time": 1771235999999, "quote_volume": 74150.12396, "trades": 307, "taker_buy_base": 315668.6, "taker_buy_quote": 50957.70506 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1618, "high": 0.1619, "low": 0.1602, "close": 0.1605, "volume": 281222.2, "close_time": 1771239599999, "quote_volume": 45355.10252, "trades": 332, "taker_buy_base": 145493.6, "taker_buy_quote": 23457.71949 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1605, "high": 0.1615, "low": 0.1582, "close": 0.161, "volume": 499736.0, "close_time": 1771243199999, "quote_volume": 79987.23175, "trades": 467, "taker_buy_base": 223625.9, "taker_buy_quote": 35788.88145 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1609, "high": 0.1636, "low": 0.1608, "close": 0.1635, "volume": 570308.1, "close_time": 1771246799999, "quote_volume": 92514.48017, "trades": 462, "taker_buy_base": 394550.6, "taker_buy_quote": 63967.45614 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1635, "high": 0.1645, "low": 0.1594, "close": 0.1598, "volume": 922152.3, "close_time": 1771250399999, "quote_volume": 149008.51467, "trades": 769, "taker_buy_base": 412049.7, "taker_buy_quote": 66601.18254 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1599, "high": 0.1612, "low": 0.1588, "close": 0.1602, "volume": 611058.1, "close_time": 1771253999999, "quote_volume": 97642.09579, "trades": 501, "taker_buy_base": 338223.5, "taker_buy_quote": 54033.78381 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1609, "high": 0.1609, "low": 0.1556, "close": 0.1566, "volume": 791147.2, "close_time": 1771257599999, "quote_volume": 124297.47513, "trades": 634, "taker_buy_base": 318747.8, "taker_buy_quote": 50061.9024 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1564, "high": 0.1587, "low": 0.156, "close": 0.1582, "volume": 451067.1, "close_time": 1771261199999, "quote_volume": 71066.3723, "trades": 522, "taker_buy_base": 219682.1, "taker_buy_quote": 34573.41349 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1581, "high": 0.1586, "low": 0.1572, "close": 0.1579, "volume": 171445.2, "close_time": 1771264799999, "quote_volume": 27093.33156, "trades": 469, "taker_buy_base": 56383.6, "taker_buy_quote": 8909.35434 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.158, "high": 0.1594, "low": 0.1579, "close": 0.1583, "volume": 188471.3, "close_time": 1771268399999, "quote_volume": 29881.23192, "trades": 417, "taker_buy_base": 68906.4, "taker_buy_quote": 10929.56685 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1584, "high": 0.1597, "low": 0.1582, "close": 0.1588, "volume": 64925.6, "close_time": 1771271999999, "quote_volume": 10329.50421, "trades": 167, "taker_buy_base": 45530.2, "taker_buy_quote": 7244.27288 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1588, "high": 0.1609, "low": 0.1585, "close": 0.1607, "volume": 696743.2, "close_time": 1771275599999, "quote_volume": 111668.94226, "trades": 569, "taker_buy_base": 244373.9, "taker_buy_quote": 39109.84753 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1606, "high": 0.1628, "low": 0.16, "close": 0.1628, "volume": 540720.3, "close_time": 1771279199999, "quote_volume": 87247.36222, "trades": 662, "taker_buy_base": 296486.0, "taker_buy_quote": 47809.74898 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1627, "high": 0.1629, "low": 0.1616, "close": 0.1625, "volume": 1025132.1, "close_time": 1771282799999, "quote_volume": 166142.5505, "trades": 453, "taker_buy_base": 504654.5, "taker_buy_quote": 81789.81103 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1624, "high": 0.1634, "low": 0.1617, "close": 0.1632, "volume": 743577.6, "close_time": 1771286399999, "quote_volume": 120953.19585, "trades": 509, "taker_buy_base": 490835.7, "taker_buy_quote": 79822.77898 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1631, "high": 0.1643, "low": 0.163, "close": 0.1633, "volume": 985667.3, "close_time": 1771289999999, "quote_volume": 161439.61058, "trades": 1020, "taker_buy_base": 697198.6, "taker_buy_quote": 114179.71318 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1635, "high": 0.165, "low": 0.1635, "close": 0.1648, "volume": 430440.3, "close_time": 1771293599999, "quote_volume": 70818.48619, "trades": 485, "taker_buy_base": 238691.9, "taker_buy_quote": 39266.99692 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1647, "high": 0.1697, "low": 0.1634, "close": 0.169, "volume": 1317384.7, "close_time": 1771297199999, "quote_volume": 220289.35386, "trades": 1304, "taker_buy_base": 761380.5, "taker_buy_quote": 127298.90398 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.169, "high": 0.1695, "low": 0.1664, "close": 0.1681, "volume": 1742655.6, "close_time": 1771300799999, "quote_volume": 292446.95329, "trades": 1646, "taker_buy_base": 922910.7, "taker_buy_quote": 154825.90394 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1682, "high": 0.1706, "low": 0.1675, "close": 0.1696, "volume": 1128679.4, "close_time": 1771304399999, "quote_volume": 191048.438, "trades": 1020, "taker_buy_base": 622537.3, "taker_buy_quote": 105391.32807 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1695, "high": 0.1695, "low": 0.1641, "close": 0.1654, "volume": 1419384.8, "close_time": 1771307999999, "quote_volume": 236355.72227, "trades": 1322, "taker_buy_base": 655856.4, "taker_buy_quote": 109267.45114 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1653, "high": 0.1668, "low": 0.1653, "close": 0.1661, "volume": 194775.8, "close_time": 1771311599999, "quote_volume": 32391.66035, "trades": 297, "taker_buy_base": 69468.9, "taker_buy_quote": 11551.13865 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1661, "high": 0.1665, "low": 0.1643, "close": 0.1657, "volume": 310654.3, "close_time": 1771315199999, "quote_volume": 51457.62957, "trades": 538, "taker_buy_base": 113368.8, "taker_buy_quote": 18759.02299 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1658, "high": 0.1683, "low": 0.1658, "close": 0.1665, "volume": 1136110.9, "close_time": 1771318799999, "quote_volume": 189814.42323, "trades": 1191, "taker_buy_base": 577822.4, "taker_buy_quote": 96563.43776 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1664, "high": 0.1667, "low": 0.1649, "close": 0.1657, "volume": 601703.9, "close_time": 1771322399999, "quote_volume": 99740.77337, "trades": 720, "taker_buy_base": 330954.7, "taker_buy_quote": 54856.10479 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1657, "high": 0.1661, "low": 0.1628, "close": 0.1646, "volume": 843776.1, "close_time": 1771325999999, "quote_volume": 138318.7408, "trades": 1137, "taker_buy_base": 426477.3, "taker_buy_quote": 69865.52598 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1646, "high": 0.1678, "low": 0.1646, "close": 0.1664, "volume": 3531657.6, "close_time": 1771329599999, "quote_volume": 588836.19549, "trades": 3361, "taker_buy_base": 1821155.5, "taker_buy_quote": 303722.19695 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1664, "high": 0.1685, "low": 0.1646, "close": 0.1647, "volume": 1849326.8, "close_time": 1771333199999, "quote_volume": 308242.25628, "trades": 2142, "taker_buy_base": 789032.5, "taker_buy_quote": 131595.5408 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1646, "high": 0.1673, "low": 0.1637, "close": 0.166, "volume": 700305.5, "close_time": 1771336799999, "quote_volume": 115830.95681, "trades": 972, "taker_buy_base": 333856.9, "taker_buy_quote": 55231.33237 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1659, "high": 0.1671, "low": 0.1614, "close": 0.1627, "volume": 895562.0, "close_time": 1771340399999, "quote_volume": 146895.83281, "trades": 1280, "taker_buy_base": 409140.8, "taker_buy_quote": 67249.1512 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1625, "high": 0.1656, "low": 0.1623, "close": 0.1644, "volume": 819280.5, "close_time": 1771343999999, "quote_volume": 134456.63231, "trades": 1063, "taker_buy_base": 528972.3, "taker_buy_quote": 86920.2317 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1645, "high": 0.1669, "low": 0.1636, "close": 0.1644, "volume": 627707.6, "close_time": 1771347599999, "quote_volume": 103824.56583, "trades": 822, "taker_buy_base": 304189.9, "taker_buy_quote": 50429.18109 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1645, "high": 0.1656, "low": 0.1622, "close": 0.1635, "volume": 601322.6, "close_time": 1771351199999, "quote_volume": 98509.72259, "trades": 863, "taker_buy_base": 279363.3, "taker_buy_quote": 45813.5885 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1635, "high": 0.1672, "low": 0.1632, "close": 0.1664, "volume": 434661.6, "close_time": 1771354799999, "quote_volume": 72007.67661, "trades": 678, "taker_buy_base": 237902.2, "taker_buy_quote": 39406.91794 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1663, "high": 0.1667, "low": 0.1643, "close": 0.1647, "volume": 585510.0, "close_time": 1771358399999, "quote_volume": 96962.36842, "trades": 656, "taker_buy_base": 267111.2, "taker_buy_quote": 44241.26102 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1646, "high": 0.1653, "low": 0.1641, "close": 0.1651, "volume": 339758.7, "close_time": 1771361999999, "quote_volume": 55973.34184, "trades": 480, "taker_buy_base": 131242.9, "taker_buy_quote": 21623.22886 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.165, "high": 0.1658, "low": 0.1646, "close": 0.1658, "volume": 244363.4, "close_time": 1771365599999, "quote_volume": 40317.34316, "trades": 250, "taker_buy_base": 118938.1, "taker_buy_quote": 19629.48099 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1658, "high": 0.1658, "low": 0.1643, "close": 0.1645, "volume": 352798.3, "close_time": 1771369199999, "quote_volume": 58253.59122, "trades": 314, "taker_buy_base": 97211.7, "taker_buy_quote": 16048.03575 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1644, "high": 0.1651, "low": 0.1639, "close": 0.1644, "volume": 178565.0, "close_time": 1771372799999, "quote_volume": 29365.44986, "trades": 220, "taker_buy_base": 71975.2, "taker_buy_quote": 11834.57363 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1643, "high": 0.1648, "low": 0.1627, "close": 0.1627, "volume": 421315.0, "close_time": 1771376399999, "quote_volume": 69053.43779, "trades": 581, "taker_buy_base": 178916.9, "taker_buy_quote": 29336.77632 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1628, "high": 0.1634, "low": 0.1613, "close": 0.1628, "volume": 951190.1, "close_time": 1771379999999, "quote_volume": 154649.44409, "trades": 988, "taker_buy_base": 449792.3, "taker_buy_quote": 73103.99696 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1628, "high": 0.1641, "low": 0.1628, "close": 0.163, "volume": 191660.3, "close_time": 1771383599999, "quote_volume": 31300.89003, "trades": 303, "taker_buy_base": 67450.6, "taker_buy_quote": 11026.48538 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1629, "high": 0.1652, "low": 0.1629, "close": 0.1648, "volume": 165270.0, "close_time": 1771387199999, "quote_volume": 27134.97772, "trades": 234, "taker_buy_base": 84090.9, "taker_buy_quote": 13808.89162 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1647, "high": 0.1652, "low": 0.1638, "close": 0.1641, "volume": 161854.5, "close_time": 1771390799999, "quote_volume": 26582.45342, "trades": 179, "taker_buy_base": 61928.4, "taker_buy_quote": 10186.53899 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.164, "high": 0.1648, "low": 0.1636, "close": 0.1637, "volume": 162017.7, "close_time": 1771394399999, "quote_volume": 26612.52323, "trades": 266, "taker_buy_base": 95442.9, "taker_buy_quote": 15682.34071 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1638, "high": 0.1648, "low": 0.1633, "close": 0.1639, "volume": 263670.3, "close_time": 1771397999999, "quote_volume": 43217.26876, "trades": 272, "taker_buy_base": 170912.9, "taker_buy_quote": 28021.72885 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.164, "high": 0.1649, "low": 0.1634, "close": 0.1641, "volume": 228996.1, "close_time": 1771401599999, "quote_volume": 37614.00925, "trades": 241, "taker_buy_base": 124851.4, "taker_buy_quote": 20523.64352 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.164, "high": 0.1654, "low": 0.1637, "close": 0.1646, "volume": 186715.8, "close_time": 1771405199999, "quote_volume": 30740.82756, "trades": 226, "taker_buy_base": 52622.5, "taker_buy_quote": 8663.16465 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1646, "high": 0.1655, "low": 0.1644, "close": 0.1651, "volume": 81090.6, "close_time": 1771408799999, "quote_volume": 13382.30129, "trades": 168, "taker_buy_base": 67369.7, "taker_buy_quote": 11117.37832 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1652, "high": 0.166, "low": 0.1642, "close": 0.1643, "volume": 486111.0, "close_time": 1771412399999, "quote_volume": 80312.69969, "trades": 472, "taker_buy_base": 252243.0, "taker_buy_quote": 41658.89041 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1644, "high": 0.1651, "low": 0.1627, "close": 0.1629, "volume": 522164.3, "close_time": 1771415999999, "quote_volume": 85652.93078, "trades": 520, "taker_buy_base": 286175.5, "taker_buy_quote": 46913.80455 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1631, "high": 0.1639, "low": 0.1622, "close": 0.1626, "volume": 298578.7, "close_time": 1771419599999, "quote_volume": 48701.15255, "trades": 299, "taker_buy_base": 169328.8, "taker_buy_quote": 27605.52927 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1626, "high": 0.1629, "low": 0.1601, "close": 0.1606, "volume": 730153.9, "close_time": 1771423199999, "quote_volume": 118153.40756, "trades": 705, "taker_buy_base": 421024.8, "taker_buy_quote": 68216.30121 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1607, "high": 0.1616, "low": 0.1593, "close": 0.1607, "volume": 685187.1, "close_time": 1771426799999, "quote_volume": 110025.40289, "trades": 876, "taker_buy_base": 325443.7, "taker_buy_quote": 52292.10475 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1607, "high": 0.1645, "low": 0.1607, "close": 0.1625, "volume": 580331.0, "close_time": 1771430399999, "quote_volume": 94540.38737, "trades": 664, "taker_buy_base": 316859.3, "taker_buy_quote": 51657.14921 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1625, "high": 0.1626, "low": 0.1592, "close": 0.1594, "volume": 2199096.1, "close_time": 1771433999999, "quote_volume": 353144.396, "trades": 1507, "taker_buy_base": 919551.4, "taker_buy_quote": 147839.76502 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1593, "high": 0.161, "low": 0.158, "close": 0.1582, "volume": 314093.3, "close_time": 1771437599999, "quote_volume": 50150.44415, "trades": 783, "taker_buy_base": 121669.3, "taker_buy_quote": 19437.41532 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1582, "high": 0.1586, "low": 0.1531, "close": 0.1537, "volume": 2656645.7, "close_time": 1771441199999, "quote_volume": 414687.50455, "trades": 2212, "taker_buy_base": 1458895.3, "taker_buy_quote": 228016.87772 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1536, "high": 0.1548, "low": 0.1508, "close": 0.1525, "volume": 779583.2, "close_time": 1771444799999, "quote_volume": 119111.42504, "trades": 1225, "taker_buy_base": 414644.0, "taker_buy_quote": 63290.95118 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1524, "high": 0.1537, "low": 0.1517, "close": 0.1525, "volume": 1094873.5, "close_time": 1771448399999, "quote_volume": 166979.66821, "trades": 885, "taker_buy_base": 345125.3, "taker_buy_quote": 52710.98377 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1525, "high": 0.1533, "low": 0.1519, "close": 0.1523, "volume": 251537.2, "close_time": 1771451999999, "quote_volume": 38347.73672, "trades": 336, "taker_buy_base": 101234.9, "taker_buy_quote": 15446.37028 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1523, "high": 0.1529, "low": 0.151, "close": 0.1525, "volume": 658367.0, "close_time": 1771455599999, "quote_volume": 99972.94318, "trades": 468, "taker_buy_base": 204750.2, "taker_buy_quote": 31103.74311 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1525, "high": 0.1527, "low": 0.1517, "close": 0.152, "volume": 151913.7, "close_time": 1771459199999, "quote_volume": 23097.81859, "trades": 261, "taker_buy_base": 74159.9, "taker_buy_quote": 11275.09608 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.152, "high": 0.1521, "low": 0.1504, "close": 0.1505, "volume": 357803.4, "close_time": 1771462799999, "quote_volume": 54138.39422, "trades": 415, "taker_buy_base": 151887.4, "taker_buy_quote": 23019.83979 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1505, "high": 0.1541, "low": 0.1504, "close": 0.1538, "volume": 922059.7, "close_time": 1771466399999, "quote_volume": 140380.42458, "trades": 1131, "taker_buy_base": 605272.0, "taker_buy_quote": 92190.167 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1538, "high": 0.1554, "low": 0.1537, "close": 0.1552, "volume": 722195.4, "close_time": 1771469999999, "quote_volume": 111573.7729, "trades": 525, "taker_buy_base": 471533.1, "taker_buy_quote": 72840.30437 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1552, "high": 0.1555, "low": 0.1535, "close": 0.1536, "volume": 326235.3, "close_time": 1771473599999, "quote_volume": 50496.26645, "trades": 337, "taker_buy_base": 145011.3, "taker_buy_quote": 22420.13796 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1536, "high": 0.1546, "low": 0.1534, "close": 0.1535, "volume": 139369.7, "close_time": 1771477199999, "quote_volume": 21453.92183, "trades": 233, "taker_buy_base": 91340.5, "taker_buy_quote": 14067.71244 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1535, "high": 0.1543, "low": 0.1529, "close": 0.1532, "volume": 202488.2, "close_time": 1771480799999, "quote_volume": 31096.55217, "trades": 307, "taker_buy_base": 83077.6, "taker_buy_quote": 12755.24725 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1532, "high": 0.1555, "low": 0.1532, "close": 0.1545, "volume": 826343.5, "close_time": 1771484399999, "quote_volume": 127807.04527, "trades": 584, "taker_buy_base": 401486.6, "taker_buy_quote": 62019.77575 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1545, "high": 0.1549, "low": 0.1535, "close": 0.154, "volume": 389978.7, "close_time": 1771487999999, "quote_volume": 60178.63572, "trades": 435, "taker_buy_base": 215557.4, "taker_buy_quote": 33298.79475 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.154, "high": 0.154, "low": 0.1517, "close": 0.1521, "volume": 321094.9, "close_time": 1771491599999, "quote_volume": 49074.96864, "trades": 336, "taker_buy_base": 162607.0, "taker_buy_quote": 24870.8481 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1521, "high": 0.1548, "low": 0.1513, "close": 0.1539, "volume": 1114554.5, "close_time": 1771495199999, "quote_volume": 170723.6202, "trades": 1667, "taker_buy_base": 744418.2, "taker_buy_quote": 113906.61528 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.154, "high": 0.1598, "low": 0.153, "close": 0.1561, "volume": 4424372.4, "close_time": 1771498799999, "quote_volume": 694656.6466, "trades": 5312, "taker_buy_base": 2034789.3, "taker_buy_quote": 318837.83262 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.156, "high": 0.1575, "low": 0.1552, "close": 0.1563, "volume": 1206530.1, "close_time": 1771502399999, "quote_volume": 188724.02751, "trades": 993, "taker_buy_base": 689740.1, "taker_buy_quote": 107910.64473 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1562, "high": 0.1578, "low": 0.1547, "close": 0.1554, "volume": 1052056.7, "close_time": 1771505999999, "quote_volume": 164212.96103, "trades": 1248, "taker_buy_base": 518857.2, "taker_buy_quote": 80937.41253 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1553, "high": 0.1558, "low": 0.1495, "close": 0.1501, "volume": 1123342.0, "close_time": 1771509599999, "quote_volume": 171010.28678, "trades": 1235, "taker_buy_base": 527199.6, "taker_buy_quote": 80308.80532 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1502, "high": 0.1527, "low": 0.1499, "close": 0.1516, "volume": 1120669.1, "close_time": 1771513199999, "quote_volume": 169316.24604, "trades": 1334, "taker_buy_base": 605450.3, "taker_buy_quote": 91440.66666 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1517, "high": 0.1526, "low": 0.1488, "close": 0.1502, "volume": 829096.0, "close_time": 1771516799999, "quote_volume": 124526.16422, "trades": 883, "taker_buy_base": 426139.5, "taker_buy_quote": 64134.97504 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1501, "high": 0.1516, "low": 0.1486, "close": 0.1503, "volume": 720336.6, "close_time": 1771520399999, "quote_volume": 108138.22845, "trades": 696, "taker_buy_base": 383638.7, "taker_buy_quote": 57616.50911 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1502, "high": 0.1529, "low": 0.1488, "close": 0.1499, "volume": 492855.4, "close_time": 1771523999999, "quote_volume": 74300.52639, "trades": 589, "taker_buy_base": 233589.4, "taker_buy_quote": 35222.82333 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.1499, "high": 0.1523, "low": 0.1497, "close": 0.1517, "volume": 378251.9, "close_time": 1771527599999, "quote_volume": 57230.3915, "trades": 464, "taker_buy_base": 226195.3, "taker_buy_quote": 34233.22509 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1517, "high": 0.1518, "low": 0.1494, "close": 0.151, "volume": 712078.2, "close_time": 1771531199999, "quote_volume": 107326.0947, "trades": 541, "taker_buy_base": 309396.9, "taker_buy_quote": 46571.99241 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.151, "high": 0.1521, "low": 0.1504, "close": 0.1513, "volume": 353767.0, "close_time": 1771534799999, "quote_volume": 53521.62406, "trades": 369, "taker_buy_base": 195843.4, "taker_buy_quote": 29650.1965 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.1513, "high": 0.1516, "low": 0.1507, "close": 0.1507, "volume": 122194.4, "close_time": 1771538399999, "quote_volume": 18469.03667, "trades": 169, "taker_buy_base": 34936.2, "taker_buy_quote": 5282.71613 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1507, "high": 0.151, "low": 0.1504, "close": 0.151, "volume": 165679.7, "close_time": 1771541999999, "quote_volume": 24964.11881, "trades": 139, "taker_buy_base": 57040.6, "taker_buy_quote": 8594.93516 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.151, "high": 0.1511, "low": 0.1504, "close": 0.1508, "volume": 174968.3, "close_time": 1771545599999, "quote_volume": 26373.14352, "trades": 300, "taker_buy_base": 41872.2, "taker_buy_quote": 6314.204 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1509, "high": 0.155, "low": 0.1504, "close": 0.1534, "volume": 1530057.6, "close_time": 1771549199999, "quote_volume": 234789.94783, "trades": 1471, "taker_buy_base": 725268.5, "taker_buy_quote": 111224.96612 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1533, "high": 0.154, "low": 0.1529, "close": 0.1533, "volume": 543404.1, "close_time": 1771552799999, "quote_volume": 83415.32179, "trades": 404, "taker_buy_base": 210103.5, "taker_buy_quote": 32250.46673 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1533, "high": 0.1536, "low": 0.1523, "close": 0.1526, "volume": 254509.3, "close_time": 1771556399999, "quote_volume": 38953.56844, "trades": 232, "taker_buy_base": 120611.3, "taker_buy_quote": 18463.58298 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1525, "high": 0.1535, "low": 0.1523, "close": 0.1532, "volume": 137316.8, "close_time": 1771559999999, "quote_volume": 20999.30096, "trades": 238, "taker_buy_base": 92814.4, "taker_buy_quote": 14192.06976 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1532, "high": 0.1536, "low": 0.1515, "close": 0.153, "volume": 477573.7, "close_time": 1771563599999, "quote_volume": 72883.25528, "trades": 441, "taker_buy_base": 278840.8, "taker_buy_quote": 42589.813 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1531, "high": 0.1556, "low": 0.1523, "close": 0.1544, "volume": 500034.3, "close_time": 1771567199999, "quote_volume": 76924.09842, "trades": 468, "taker_buy_base": 279960.4, "taker_buy_quote": 43080.97469 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1545, "high": 0.1567, "low": 0.1544, "close": 0.1553, "volume": 1420180.8, "close_time": 1771570799999, "quote_volume": 220928.47692, "trades": 907, "taker_buy_base": 701889.4, "taker_buy_quote": 109003.95881 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1552, "high": 0.1568, "low": 0.1547, "close": 0.1566, "volume": 611378.1, "close_time": 1771574399999, "quote_volume": 95127.16885, "trades": 376, "taker_buy_base": 381960.4, "taker_buy_quote": 59442.23953 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1565, "high": 0.1568, "low": 0.1543, "close": 0.1558, "volume": 1500087.7, "close_time": 1771577999999, "quote_volume": 233223.94486, "trades": 1234, "taker_buy_base": 945356.4, "taker_buy_quote": 146877.52675 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1557, "high": 0.1583, "low": 0.1557, "close": 0.1562, "volume": 1010289.7, "close_time": 1771581599999, "quote_volume": 158654.69911, "trades": 865, "taker_buy_base": 512053.7, "taker_buy_quote": 80319.95199 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.1561, "high": 0.157, "low": 0.1558, "close": 0.1561, "volume": 313367.3, "close_time": 1771585199999, "quote_volume": 49034.56266, "trades": 374, "taker_buy_base": 98387.6, "taker_buy_quote": 15399.63384 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1561, "high": 0.1565, "low": 0.1546, "close": 0.1549, "volume": 566191.3, "close_time": 1771588799999, "quote_volume": 88075.29574, "trades": 694, "taker_buy_base": 292917.1, "taker_buy_quote": 45558.29291 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1549, "high": 0.1557, "low": 0.1542, "close": 0.1551, "volume": 331599.8, "close_time": 1771592399999, "quote_volume": 51327.80008, "trades": 777, "taker_buy_base": 138987.3, "taker_buy_quote": 21540.77029 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1551, "high": 0.1551, "low": 0.1511, "close": 0.1524, "volume": 817763.5, "close_time": 1771595999999, "quote_volume": 124875.56857, "trades": 1087, "taker_buy_base": 338596.5, "taker_buy_quote": 51727.51767 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1523, "high": 0.1561, "low": 0.1523, "close": 0.1546, "volume": 1039709.8, "close_time": 1771599599999, "quote_volume": 160894.10732, "trades": 1182, "taker_buy_base": 577425.2, "taker_buy_quote": 89390.41161 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1547, "high": 0.1593, "low": 0.1547, "close": 0.1584, "volume": 1857933.1, "close_time": 1771603199999, "quote_volume": 291311.02687, "trades": 2300, "taker_buy_base": 1054155.9, "taker_buy_quote": 165154.67856 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1587, "high": 0.1604, "low": 0.1571, "close": 0.1599, "volume": 860328.9, "close_time": 1771606799999, "quote_volume": 136747.39031, "trades": 2513, "taker_buy_base": 461307.2, "taker_buy_quote": 73341.9185 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1598, "high": 0.1601, "low": 0.1558, "close": 0.1598, "volume": 1421228.2, "close_time": 1771610399999, "quote_volume": 224789.48524, "trades": 1882, "taker_buy_base": 662422.1, "taker_buy_quote": 104691.19269 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1599, "high": 0.1619, "low": 0.159, "close": 0.1614, "volume": 1150947.2, "close_time": 1771613999999, "quote_volume": 184661.43202, "trades": 1387, "taker_buy_base": 583487.6, "taker_buy_quote": 93599.50591 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1613, "high": 0.1625, "low": 0.1598, "close": 0.1618, "volume": 3463022.9, "close_time": 1771617599999, "quote_volume": 558094.95787, "trades": 2733, "taker_buy_base": 1748571.9, "taker_buy_quote": 281743.95299 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1619, "high": 0.1636, "low": 0.1607, "close": 0.1611, "volume": 1881642.4, "close_time": 1771621199999, "quote_volume": 305135.09732, "trades": 1441, "taker_buy_base": 886630.1, "taker_buy_quote": 143990.44801 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1611, "high": 0.1617, "low": 0.1598, "close": 0.1604, "volume": 484258.1, "close_time": 1771624799999, "quote_volume": 77709.41756, "trades": 614, "taker_buy_base": 168661.9, "taker_buy_quote": 27063.0491 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1604, "high": 0.1607, "low": 0.1592, "close": 0.1605, "volume": 533749.2, "close_time": 1771628399999, "quote_volume": 85436.57895, "trades": 459, "taker_buy_base": 266296.9, "taker_buy_quote": 42624.08897 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1604, "high": 0.1608, "low": 0.1592, "close": 0.1598, "volume": 267726.9, "close_time": 1771631999999, "quote_volume": 42815.38189, "trades": 247, "taker_buy_base": 104483.9, "taker_buy_quote": 16710.36208 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.16, "high": 0.1601, "low": 0.1591, "close": 0.1595, "volume": 375551.4, "close_time": 1771635599999, "quote_volume": 59955.69202, "trades": 771, "taker_buy_base": 112562.7, "taker_buy_quote": 17968.07621 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1595, "high": 0.1604, "low": 0.1592, "close": 0.1592, "volume": 292228.9, "close_time": 1771639199999, "quote_volume": 46736.91145, "trades": 235, "taker_buy_base": 227521.9, "taker_buy_quote": 36392.45988 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1593, "high": 0.16, "low": 0.1586, "close": 0.1596, "volume": 236287.9, "close_time": 1771642799999, "quote_volume": 37693.93411, "trades": 397, "taker_buy_base": 111818.1, "taker_buy_quote": 17853.53997 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1596, "high": 0.1597, "low": 0.158, "close": 0.1583, "volume": 186097.2, "close_time": 1771646399999, "quote_volume": 29524.27008, "trades": 245, "taker_buy_base": 84587.8, "taker_buy_quote": 13425.02174 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1582, "high": 0.1588, "low": 0.1581, "close": 0.1587, "volume": 75597.1, "close_time": 1771649999999, "quote_volume": 11979.04942, "trades": 83, "taker_buy_base": 28341.7, "taker_buy_quote": 4493.29502 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1586, "high": 0.1595, "low": 0.1584, "close": 0.1585, "volume": 207398.3, "close_time": 1771653599999, "quote_volume": 32984.26293, "trades": 208, "taker_buy_base": 76843.7, "taker_buy_quote": 12213.8596 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1584, "high": 0.1587, "low": 0.1572, "close": 0.1575, "volume": 160119.2, "close_time": 1771657199999, "quote_volume": 25253.98161, "trades": 251, "taker_buy_base": 47623.2, "taker_buy_quote": 7527.72598 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1572, "high": 0.1579, "low": 0.1563, "close": 0.1578, "volume": 475784.8, "close_time": 1771660799999, "quote_volume": 74725.8863, "trades": 482, "taker_buy_base": 259603.2, "taker_buy_quote": 40807.26808 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1578, "high": 0.1598, "low": 0.1577, "close": 0.1597, "volume": 383147.2, "close_time": 1771664399999, "quote_volume": 60675.17797, "trades": 389, "taker_buy_base": 196985.9, "taker_buy_quote": 31230.64302 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1599, "high": 0.1599, "low": 0.1584, "close": 0.159, "volume": 813517.7, "close_time": 1771667999999, "quote_volume": 129501.3259, "trades": 638, "taker_buy_base": 325747.8, "taker_buy_quote": 51879.83563 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.159, "high": 0.1603, "low": 0.159, "close": 0.1597, "volume": 731617.7, "close_time": 1771671599999, "quote_volume": 116760.20946, "trades": 677, "taker_buy_base": 432946.8, "taker_buy_quote": 69069.87538 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1597, "high": 0.1606, "low": 0.1589, "close": 0.1594, "volume": 324911.2, "close_time": 1771675199999, "quote_volume": 51989.8904, "trades": 297, "taker_buy_base": 141184.2, "taker_buy_quote": 22587.70044 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1596, "high": 0.1597, "low": 0.1577, "close": 0.1579, "volume": 196353.8, "close_time": 1771678799999, "quote_volume": 31119.54044, "trades": 238, "taker_buy_base": 62597.3, "taker_buy_quote": 9922.79523 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1582, "high": 0.1595, "low": 0.1579, "close": 0.1595, "volume": 301086.5, "close_time": 1771682399999, "quote_volume": 47830.15252, "trades": 326, "taker_buy_base": 134386.4, "taker_buy_quote": 21348.84853 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1594, "high": 0.1607, "low": 0.1592, "close": 0.1594, "volume": 502367.3, "close_time": 1771685999999, "quote_volume": 80231.78608, "trades": 460, "taker_buy_base": 257714.4, "taker_buy_quote": 41185.52118 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1593, "high": 0.1595, "low": 0.1583, "close": 0.1591, "volume": 135976.9, "close_time": 1771689599999, "quote_volume": 21630.60017, "trades": 259, "taker_buy_base": 75337.8, "taker_buy_quote": 11987.57069 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1592, "high": 0.1592, "low": 0.1572, "close": 0.158, "volume": 307562.0, "close_time": 1771693199999, "quote_volume": 48590.58833, "trades": 479, "taker_buy_base": 147068.7, "taker_buy_quote": 23193.93545 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1579, "high": 0.1587, "low": 0.1578, "close": 0.1584, "volume": 104603.6, "close_time": 1771696799999, "quote_volume": 16557.44984, "trades": 175, "taker_buy_base": 77341.8, "taker_buy_quote": 12246.23732 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1585, "high": 0.1599, "low": 0.1585, "close": 0.1594, "volume": 263304.9, "close_time": 1771700399999, "quote_volume": 41952.90559, "trades": 230, "taker_buy_base": 115031.3, "taker_buy_quote": 18328.83502 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1593, "high": 0.1593, "low": 0.1581, "close": 0.1584, "volume": 211400.0, "close_time": 1771703999999, "quote_volume": 33528.47322, "trades": 227, "taker_buy_base": 123380.6, "taker_buy_quote": 19580.50225 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1583, "high": 0.159, "low": 0.1573, "close": 0.1573, "volume": 311323.2, "close_time": 1771707599999, "quote_volume": 49249.00351, "trades": 332, "taker_buy_base": 97274.1, "taker_buy_quote": 15406.35614 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1573, "high": 0.1581, "low": 0.1568, "close": 0.158, "volume": 284379.4, "close_time": 1771711199999, "quote_volume": 44777.44859, "trades": 331, "taker_buy_base": 156532.8, "taker_buy_quote": 24661.46203 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1579, "high": 0.1583, "low": 0.1574, "close": 0.1574, "volume": 167290.1, "close_time": 1771714799999, "quote_volume": 26398.80316, "trades": 162, "taker_buy_base": 26741.6, "taker_buy_quote": 4219.58747 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1575, "high": 0.1582, "low": 0.1573, "close": 0.1578, "volume": 115967.9, "close_time": 1771718399999, "quote_volume": 18318.93112, "trades": 177, "taker_buy_base": 71046.7, "taker_buy_quote": 11222.27968 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1552, "close": 0.156, "volume": 591105.9, "close_time": 1771721999999, "quote_volume": 92190.53571, "trades": 498, "taker_buy_base": 221297.6, "taker_buy_quote": 34483.35232 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.1559, "high": 0.1568, "low": 0.1558, "close": 0.1564, "volume": 223358.8, "close_time": 1771725599999, "quote_volume": 34892.01746, "trades": 209, "taker_buy_base": 65560.1, "taker_buy_quote": 10241.77705 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1565, "high": 0.1569, "low": 0.1547, "close": 0.1549, "volume": 249060.0, "close_time": 1771729199999, "quote_volume": 38725.057, "trades": 220, "taker_buy_base": 76595.1, "taker_buy_quote": 11889.04351 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1549, "high": 0.1551, "low": 0.1538, "close": 0.1545, "volume": 235544.8, "close_time": 1771732799999, "quote_volume": 36328.46993, "trades": 234, "taker_buy_base": 86087.2, "taker_buy_quote": 13292.63659 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1544, "high": 0.1548, "low": 0.1538, "close": 0.1543, "volume": 168478.2, "close_time": 1771736399999, "quote_volume": 25976.37223, "trades": 195, "taker_buy_base": 54161.4, "taker_buy_quote": 8351.26277 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1542, "high": 0.1547, "low": 0.1536, "close": 0.1538, "volume": 156806.0, "close_time": 1771739999999, "quote_volume": 24180.84245, "trades": 191, "taker_buy_base": 51841.2, "taker_buy_quote": 8002.94096 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1538, "high": 0.1552, "low": 0.1537, "close": 0.1549, "volume": 368370.5, "close_time": 1771743599999, "quote_volume": 56870.63256, "trades": 344, "taker_buy_base": 236985.4, "taker_buy_quote": 36559.80284 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1549, "high": 0.1562, "low": 0.1549, "close": 0.1555, "volume": 295358.9, "close_time": 1771747199999, "quote_volume": 46019.4377, "trades": 288, "taker_buy_base": 99048.7, "taker_buy_quote": 15446.49675 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1555, "high": 0.1556, "low": 0.1544, "close": 0.1544, "volume": 223174.9, "close_time": 1771750799999, "quote_volume": 34641.6939, "trades": 185, "taker_buy_base": 97040.0, "taker_buy_quote": 15064.90037 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1544, "high": 0.155, "low": 0.1543, "close": 0.1548, "volume": 102940.2, "close_time": 1771754399999, "quote_volume": 15914.25347, "trades": 124, "taker_buy_base": 33988.5, "taker_buy_quote": 5252.70915 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1548, "high": 0.1558, "low": 0.1548, "close": 0.1554, "volume": 205157.3, "close_time": 1771757999999, "quote_volume": 31876.1711, "trades": 167, "taker_buy_base": 115091.4, "taker_buy_quote": 17867.06372 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1554, "high": 0.1555, "low": 0.1547, "close": 0.1549, "volume": 67078.2, "close_time": 1771761599999, "quote_volume": 10409.10524, "trades": 129, "taker_buy_base": 44773.6, "taker_buy_quote": 6946.99908 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1519, "close": 0.1529, "volume": 772687.5, "close_time": 1771765199999, "quote_volume": 118410.19137, "trades": 754, "taker_buy_base": 441697.9, "taker_buy_quote": 67666.53911 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1529, "high": 0.1529, "low": 0.1518, "close": 0.1521, "volume": 322247.2, "close_time": 1771768799999, "quote_volume": 49121.43567, "trades": 367, "taker_buy_base": 181006.5, "taker_buy_quote": 27595.44054 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.1522, "high": 0.1524, "low": 0.1497, "close": 0.1506, "volume": 1109283.4, "close_time": 1771772399999, "quote_volume": 166914.5456, "trades": 912, "taker_buy_base": 698253.8, "taker_buy_quote": 104977.13596 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.1506, "high": 0.1514, "low": 0.1498, "close": 0.1508, "volume": 586240.0, "close_time": 1771775999999, "quote_volume": 88427.33381, "trades": 1001, "taker_buy_base": 282023.8, "taker_buy_quote": 42534.35108 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1508, "high": 0.1508, "low": 0.1501, "close": 0.1508, "volume": 197376.1, "close_time": 1771779599999, "quote_volume": 29691.69963, "trades": 409, "taker_buy_base": 109501.4, "taker_buy_quote": 16474.71363 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1509, "high": 0.151, "low": 0.1492, "close": 0.1498, "volume": 359531.9, "close_time": 1771783199999, "quote_volume": 53990.10702, "trades": 501, "taker_buy_base": 210749.3, "taker_buy_quote": 31639.44416 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1499, "high": 0.1503, "low": 0.1496, "close": 0.1499, "volume": 165252.8, "close_time": 1771786799999, "quote_volume": 24758.76188, "trades": 291, "taker_buy_base": 99586.0, "taker_buy_quote": 14920.80471 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.15, "high": 0.1502, "low": 0.1492, "close": 0.1498, "volume": 537813.8, "close_time": 1771790399999, "quote_volume": 80533.77886, "trades": 318, "taker_buy_base": 126489.7, "taker_buy_quote": 18943.03344 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1498, "high": 0.15, "low": 0.1492, "close": 0.1494, "volume": 104758.5, "close_time": 1771793999999, "quote_volume": 15684.62307, "trades": 236, "taker_buy_base": 37660.7, "taker_buy_quote": 5640.35817 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1495, "high": 0.1503, "low": 0.1492, "close": 0.1499, "volume": 194882.0, "close_time": 1771797599999, "quote_volume": 29206.07527, "trades": 509, "taker_buy_base": 75250.9, "taker_buy_quote": 11285.38369 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1499, "high": 0.1512, "low": 0.1498, "close": 0.1505, "volume": 334591.7, "close_time": 1771801199999, "quote_volume": 50386.92791, "trades": 584, "taker_buy_base": 199423.5, "taker_buy_quote": 30038.33744 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1507, "high": 0.1511, "low": 0.1499, "close": 0.1505, "volume": 170018.5, "close_time": 1771804799999, "quote_volume": 25559.82517, "trades": 284, "taker_buy_base": 124896.3, "taker_buy_quote": 18776.52009 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1506, "high": 0.1513, "low": 0.1475, "close": 0.1477, "volume": 1141455.4, "close_time": 1771808399999, "quote_volume": 170435.29849, "trades": 937, "taker_buy_base": 643088.1, "taker_buy_quote": 95911.26787 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1477, "high": 0.1477, "low": 0.1412, "close": 0.1419, "volume": 2628139.1, "close_time": 1771811999999, "quote_volume": 376704.02549, "trades": 3636, "taker_buy_base": 1152718.8, "taker_buy_quote": 165308.37987 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.142, "high": 0.1436, "low": 0.1419, "close": 0.143, "volume": 375686.6, "close_time": 1771815599999, "quote_volume": 53748.11604, "trades": 704, "taker_buy_base": 273391.8, "taker_buy_quote": 39125.41506 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1431, "high": 0.1442, "low": 0.1423, "close": 0.1423, "volume": 682613.3, "close_time": 1771819199999, "quote_volume": 97660.9587, "trades": 472, "taker_buy_base": 311534.6, "taker_buy_quote": 44583.21335 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1423, "high": 0.1423, "low": 0.1413, "close": 0.1415, "volume": 198690.5, "close_time": 1771822799999, "quote_volume": 28152.49707, "trades": 293, "taker_buy_base": 82829.8, "taker_buy_quote": 11744.85676 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1415, "high": 0.1434, "low": 0.1415, "close": 0.1432, "volume": 327592.5, "close_time": 1771826399999, "quote_volume": 46779.21897, "trades": 280, "taker_buy_base": 138119.9, "taker_buy_quote": 19717.09143 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1432, "high": 0.1461, "low": 0.1431, "close": 0.1454, "volume": 637585.5, "close_time": 1771829999999, "quote_volume": 92229.06677, "trades": 459, "taker_buy_base": 218238.0, "taker_buy_quote": 31601.56838 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1454, "high": 0.1466, "low": 0.1452, "close": 0.146, "volume": 403323.1, "close_time": 1771833599999, "quote_volume": 58752.91124, "trades": 364, "taker_buy_base": 174039.6, "taker_buy_quote": 25364.66353 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1459, "high": 0.1459, "low": 0.1452, "close": 0.1455, "volume": 161419.9, "close_time": 1771837199999, "quote_volume": 23477.89387, "trades": 265, "taker_buy_base": 63923.9, "taker_buy_quote": 9298.1904 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1455, "high": 0.1489, "low": 0.1453, "close": 0.1487, "volume": 856113.4, "close_time": 1771840799999, "quote_volume": 126351.59782, "trades": 628, "taker_buy_base": 472189.2, "taker_buy_quote": 69758.87563 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1487, "high": 0.1496, "low": 0.1483, "close": 0.1489, "volume": 613359.3, "close_time": 1771844399999, "quote_volume": 91349.09216, "trades": 582, "taker_buy_base": 286297.4, "taker_buy_quote": 42648.56333 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1489, "high": 0.1492, "low": 0.148, "close": 0.1483, "volume": 185763.7, "close_time": 1771847999999, "quote_volume": 27606.73554, "trades": 276, "taker_buy_base": 51905.5, "taker_buy_quote": 7715.24403 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1483, "high": 0.1506, "low": 0.1473, "close": 0.1501, "volume": 1295551.1, "close_time": 1771851599999, "quote_volume": 193515.48487, "trades": 1715, "taker_buy_base": 440350.3, "taker_buy_quote": 65823.34002 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1502, "high": 0.1506, "low": 0.1488, "close": 0.1489, "volume": 652337.7, "close_time": 1771855199999, "quote_volume": 97562.62092, "trades": 482, "taker_buy_base": 342031.7, "taker_buy_quote": 51152.37694 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.149, "high": 0.149, "low": 0.1466, "close": 0.1474, "volume": 962932.1, "close_time": 1771858799999, "quote_volume": 142281.2283, "trades": 1242, "taker_buy_base": 535375.5, "taker_buy_quote": 79091.25222 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1476, "high": 0.1479, "low": 0.1451, "close": 0.1454, "volume": 527811.4, "close_time": 1771862399999, "quote_volume": 77337.7473, "trades": 652, "taker_buy_base": 163013.2, "taker_buy_quote": 23874.28382 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1454, "high": 0.1472, "low": 0.1441, "close": 0.1452, "volume": 1082260.7, "close_time": 1771865999999, "quote_volume": 157959.80704, "trades": 1002, "taker_buy_base": 484142.3, "taker_buy_quote": 70620.30165 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1452, "high": 0.1457, "low": 0.1424, "close": 0.1444, "volume": 885844.1, "close_time": 1771869599999, "quote_volume": 126934.79693, "trades": 757, "taker_buy_base": 318697.9, "taker_buy_quote": 45711.0859 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1443, "high": 0.1459, "low": 0.144, "close": 0.1445, "volume": 406864.8, "close_time": 1771873199999, "quote_volume": 58935.35388, "trades": 570, "taker_buy_base": 180267.0, "taker_buy_quote": 26094.72375 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1445, "high": 0.145, "low": 0.1438, "close": 0.1442, "volume": 350725.1, "close_time": 1771876799999, "quote_volume": 50663.65909, "trades": 466, "taker_buy_base": 178411.8, "taker_buy_quote": 25763.16756 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1441, "high": 0.1455, "low": 0.1437, "close": 0.1455, "volume": 439727.4, "close_time": 1771880399999, "quote_volume": 63505.49888, "trades": 428, "taker_buy_base": 232548.4, "taker_buy_quote": 33592.87519 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1456, "high": 0.1465, "low": 0.1454, "close": 0.146, "volume": 441581.7, "close_time": 1771883999999, "quote_volume": 64451.96455, "trades": 349, "taker_buy_base": 271173.7, "taker_buy_quote": 39580.4753 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.146, "high": 0.1472, "low": 0.1458, "close": 0.146, "volume": 648408.3, "close_time": 1771887599999, "quote_volume": 95130.48528, "trades": 321, "taker_buy_base": 296481.6, "taker_buy_quote": 43451.67815 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.146, "high": 0.1468, "low": 0.1454, "close": 0.1455, "volume": 155801.2, "close_time": 1771891199999, "quote_volume": 22753.04961, "trades": 124, "taker_buy_base": 91905.7, "taker_buy_quote": 13433.03793 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1456, "high": 0.1478, "low": 0.1454, "close": 0.1467, "volume": 1256366.5, "close_time": 1771894799999, "quote_volume": 184365.82042, "trades": 616, "taker_buy_base": 720886.9, "taker_buy_quote": 105733.45195 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1468, "high": 0.1468, "low": 0.1429, "close": 0.1452, "volume": 688602.2, "close_time": 1771898399999, "quote_volume": 99770.10708, "trades": 707, "taker_buy_base": 371837.3, "taker_buy_quote": 53757.46339 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.145, "high": 0.1459, "low": 0.1444, "close": 0.1448, "volume": 325116.9, "close_time": 1771901999999, "quote_volume": 47195.14189, "trades": 302, "taker_buy_base": 183930.7, "taker_buy_quote": 26694.5977 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.1446, "high": 0.1446, "low": 0.1419, "close": 0.1427, "volume": 490588.0, "close_time": 1771905599999, "quote_volume": 70007.70743, "trades": 461, "taker_buy_base": 217320.5, "taker_buy_quote": 30995.27207 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1427, "high": 0.1435, "low": 0.1418, "close": 0.1426, "volume": 333300.7, "close_time": 1771909199999, "quote_volume": 47524.47847, "trades": 338, "taker_buy_base": 161975.7, "taker_buy_quote": 23097.74412 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1425, "high": 0.143, "low": 0.1408, "close": 0.1414, "volume": 372756.6, "close_time": 1771912799999, "quote_volume": 52829.92689, "trades": 331, "taker_buy_base": 184436.7, "taker_buy_quote": 26174.22715 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.1414, "high": 0.1424, "low": 0.141, "close": 0.1415, "volume": 287518.6, "close_time": 1771916399999, "quote_volume": 40795.06928, "trades": 251, "taker_buy_base": 166450.2, "taker_buy_quote": 23630.58497 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.1414, "high": 0.1424, "low": 0.1412, "close": 0.1419, "volume": 146685.4, "close_time": 1771919999999, "quote_volume": 20810.04541, "trades": 190, "taker_buy_base": 87087.1, "taker_buy_quote": 12354.8667 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1419, "high": 0.1422, "low": 0.1407, "close": 0.142, "volume": 895332.7, "close_time": 1771923599999, "quote_volume": 126633.59887, "trades": 651, "taker_buy_base": 440196.4, "taker_buy_quote": 62318.92269 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.1419, "high": 0.1422, "low": 0.1403, "close": 0.1418, "volume": 383180.1, "close_time": 1771927199999, "quote_volume": 54187.97348, "trades": 370, "taker_buy_base": 205572.2, "taker_buy_quote": 29083.56322 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.1418, "high": 0.1422, "low": 0.1413, "close": 0.1414, "volume": 350978.8, "close_time": 1771930799999, "quote_volume": 49721.88075, "trades": 355, "taker_buy_base": 154938.0, "taker_buy_quote": 21944.64887 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.1416, "high": 0.1418, "low": 0.141, "close": 0.1414, "volume": 139957.3, "close_time": 1771934399999, "quote_volume": 19776.14328, "trades": 184, "taker_buy_base": 93391.3, "taker_buy_quote": 13197.78295 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1415, "high": 0.1424, "low": 0.1412, "close": 0.1416, "volume": 166594.9, "close_time": 1771937999999, "quote_volume": 23599.07032, "trades": 247, "taker_buy_base": 78373.2, "taker_buy_quote": 11101.63357 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.1417, "high": 0.1422, "low": 0.1402, "close": 0.1422, "volume": 645497.7, "close_time": 1771941599999, "quote_volume": 91329.35303, "trades": 643, "taker_buy_base": 341782.9, "taker_buy_quote": 48372.44218 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1421, "high": 0.1448, "low": 0.1411, "close": 0.1439, "volume": 767709.7, "close_time": 1771945199999, "quote_volume": 109506.82394, "trades": 671, "taker_buy_base": 378974.1, "taker_buy_quote": 54029.05333 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.144, "high": 0.1464, "low": 0.1434, "close": 0.1445, "volume": 783299.7, "close_time": 1771948799999, "quote_volume": 113611.35761, "trades": 584, "taker_buy_base": 468332.6, "taker_buy_quote": 67972.16567 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1445, "high": 0.1464, "low": 0.1441, "close": 0.1458, "volume": 504698.5, "close_time": 1771952399999, "quote_volume": 73315.12844, "trades": 585, "taker_buy_base": 211369.2, "taker_buy_quote": 30722.16877 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.1458, "high": 0.1459, "low": 0.1445, "close": 0.145, "volume": 647647.8, "close_time": 1771955999999, "quote_volume": 94167.82335, "trades": 611, "taker_buy_base": 310630.2, "taker_buy_quote": 45172.81392 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.1449, "high": 0.1453, "low": 0.1439, "close": 0.1447, "volume": 156516.5, "close_time": 1771959599999, "quote_volume": 22675.73749, "trades": 264, "taker_buy_base": 36914.0, "taker_buy_quote": 5349.82972 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.1448, "high": 0.1453, "low": 0.1441, "close": 0.145, "volume": 422822.6, "close_time": 1771963199999, "quote_volume": 61213.60262, "trades": 370, "taker_buy_base": 251043.2, "taker_buy_quote": 36363.49704 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.145, "high": 0.1455, "low": 0.1447, "close": 0.145, "volume": 255123.3, "close_time": 1771966799999, "quote_volume": 37035.87536, "trades": 336, "taker_buy_base": 84490.1, "taker_buy_quote": 12263.40368 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.145, "high": 0.145, "low": 0.144, "close": 0.1442, "volume": 379830.1, "close_time": 1771970399999, "quote_volume": 54839.06292, "trades": 274, "taker_buy_base": 193632.0, "taker_buy_quote": 27963.00334 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.1441, "high": 0.1458, "low": 0.1441, "close": 0.1451, "volume": 340492.5, "close_time": 1771973999999, "quote_volume": 49457.31673, "trades": 221, "taker_buy_base": 109551.6, "taker_buy_quote": 15903.65971 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.1451, "high": 0.1455, "low": 0.1442, "close": 0.1448, "volume": 176207.6, "close_time": 1771977599999, "quote_volume": 25535.65536, "trades": 172, "taker_buy_base": 62759.7, "taker_buy_quote": 9094.29712 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1449, "high": 0.1456, "low": 0.1448, "close": 0.1453, "volume": 166157.5, "close_time": 1771981199999, "quote_volume": 24125.80286, "trades": 153, "taker_buy_base": 63039.1, "taker_buy_quote": 9151.10449 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1455, "high": 0.151, "low": 0.1453, "close": 0.149, "volume": 1070403.7, "close_time": 1771984799999, "quote_volume": 158944.93947, "trades": 949, "taker_buy_base": 659297.3, "taker_buy_quote": 97699.26518 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.149, "high": 0.1505, "low": 0.1482, "close": 0.1486, "volume": 801684.0, "close_time": 1771988399999, "quote_volume": 119860.22638, "trades": 595, "taker_buy_base": 330278.9, "taker_buy_quote": 49398.89863 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1487, "high": 0.1488, "low": 0.147, "close": 0.147, "volume": 146915.0, "close_time": 1771991999999, "quote_volume": 21711.83218, "trades": 247, "taker_buy_base": 79611.2, "taker_buy_quote": 11790.58434 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1471, "high": 0.148, "low": 0.1459, "close": 0.1475, "volume": 323296.6, "close_time": 1771995599999, "quote_volume": 47421.22271, "trades": 265, "taker_buy_base": 179640.8, "taker_buy_quote": 26341.6555 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1476, "high": 0.1477, "low": 0.1454, "close": 0.1461, "volume": 165590.3, "close_time": 1771999199999, "quote_volume": 24238.07122, "trades": 171, "taker_buy_base": 70737.2, "taker_buy_quote": 10332.43453 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1462, "high": 0.1476, "low": 0.1462, "close": 0.147, "volume": 105111.2, "close_time": 1772002799999, "quote_volume": 15474.29353, "trades": 159, "taker_buy_base": 59274.7, "taker_buy_quote": 8730.08299 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.147, "high": 0.1476, "low": 0.1466, "close": 0.147, "volume": 247040.0, "close_time": 1772006399999, "quote_volume": 36322.56145, "trades": 241, "taker_buy_base": 107471.0, "taker_buy_quote": 15797.66794 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1471, "high": 0.1488, "low": 0.147, "close": 0.1488, "volume": 282492.8, "close_time": 1772009999999, "quote_volume": 41649.42856, "trades": 271, "taker_buy_base": 172716.3, "taker_buy_quote": 25463.33805 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1488, "high": 0.1493, "low": 0.1483, "close": 0.1491, "volume": 325356.4, "close_time": 1772013599999, "quote_volume": 48449.04936, "trades": 188, "taker_buy_base": 154120.3, "taker_buy_quote": 22961.98708 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.149, "high": 0.1495, "low": 0.1481, "close": 0.1485, "volume": 359568.3, "close_time": 1772017199999, "quote_volume": 53497.98552, "trades": 206, "taker_buy_base": 140088.2, "taker_buy_quote": 20836.94526 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1484, "high": 0.1497, "low": 0.148, "close": 0.1497, "volume": 216469.5, "close_time": 1772020799999, "quote_volume": 32259.08218, "trades": 211, "taker_buy_base": 108149.2, "taker_buy_quote": 16106.56882 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1496, "high": 0.1522, "low": 0.1491, "close": 0.1516, "volume": 445949.8, "close_time": 1772024399999, "quote_volume": 67114.78069, "trades": 353, "taker_buy_base": 250956.4, "taker_buy_quote": 37840.88198 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.1517, "high": 0.1535, "low": 0.1514, "close": 0.1524, "volume": 736295.1, "close_time": 1772027999999, "quote_volume": 112177.8431, "trades": 506, "taker_buy_base": 459203.2, "taker_buy_quote": 69987.89888 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1524, "high": 0.1554, "low": 0.1524, "close": 0.1553, "volume": 481380.7, "close_time": 1772031599999, "quote_volume": 73992.13533, "trades": 502, "taker_buy_base": 281654.1, "taker_buy_quote": 43374.07636 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1555, "high": 0.1572, "low": 0.1543, "close": 0.1566, "volume": 934739.0, "close_time": 1772035199999, "quote_volume": 146012.26632, "trades": 790, "taker_buy_base": 614319.3, "taker_buy_quote": 95946.65276 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1567, "high": 0.1594, "low": 0.1565, "close": 0.1585, "volume": 659649.8, "close_time": 1772038799999, "quote_volume": 104249.47811, "trades": 782, "taker_buy_base": 327924.2, "taker_buy_quote": 51812.72632 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1586, "high": 0.1605, "low": 0.1586, "close": 0.1605, "volume": 447019.0, "close_time": 1772042399999, "quote_volume": 71355.50629, "trades": 625, "taker_buy_base": 197546.9, "taker_buy_quote": 31561.57571 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1605, "high": 0.1629, "low": 0.1603, "close": 0.1626, "volume": 892399.0, "close_time": 1772045999999, "quote_volume": 144318.84732, "trades": 1049, "taker_buy_base": 383846.1, "taker_buy_quote": 62097.42831 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1626, "high": 0.1656, "low": 0.1618, "close": 0.1636, "volume": 1818634.0, "close_time": 1772049599999, "quote_volume": 297256.07834, "trades": 1953, "taker_buy_base": 858326.6, "taker_buy_quote": 140303.8549 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1636, "high": 0.1648, "low": 0.1625, "close": 0.1637, "volume": 1596819.8, "close_time": 1772053199999, "quote_volume": 261224.62498, "trades": 1366, "taker_buy_base": 964832.1, "taker_buy_quote": 157943.07214 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1637, "high": 0.168, "low": 0.1628, "close": 0.1657, "volume": 1183014.3, "close_time": 1772056799999, "quote_volume": 195224.68004, "trades": 1334, "taker_buy_base": 649323.3, "taker_buy_quote": 107047.49563 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1658, "high": 0.167, "low": 0.162, "close": 0.1631, "volume": 921980.5, "close_time": 1772060399999, "quote_volume": 151483.72973, "trades": 738, "taker_buy_base": 393271.0, "taker_buy_quote": 64603.39116 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1631, "high": 0.1639, "low": 0.1586, "close": 0.1608, "volume": 929018.9, "close_time": 1772063999999, "quote_volume": 150279.64065, "trades": 990, "taker_buy_base": 379448.9, "taker_buy_quote": 61339.52126 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1608, "high": 0.1635, "low": 0.16, "close": 0.1621, "volume": 1242964.9, "close_time": 1772067599999, "quote_volume": 201416.3436, "trades": 1192, "taker_buy_base": 607558.8, "taker_buy_quote": 98410.83733 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1619, "high": 0.1635, "low": 0.1612, "close": 0.1616, "volume": 430630.9, "close_time": 1772071199999, "quote_volume": 69870.87499, "trades": 479, "taker_buy_base": 220794.3, "taker_buy_quote": 35856.96134 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1617, "high": 0.1632, "low": 0.1601, "close": 0.1631, "volume": 518896.8, "close_time": 1772074799999, "quote_volume": 83897.41522, "trades": 476, "taker_buy_base": 227823.4, "taker_buy_quote": 36822.28855 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.163, "high": 0.1635, "low": 0.1612, "close": 0.1617, "volume": 433157.0, "close_time": 1772078399999, "quote_volume": 70210.80005, "trades": 371, "taker_buy_base": 218305.7, "taker_buy_quote": 35379.45452 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1617, "high": 0.1636, "low": 0.1613, "close": 0.1624, "volume": 380282.5, "close_time": 1772081999999, "quote_volume": 61825.5136, "trades": 360, "taker_buy_base": 143415.3, "taker_buy_quote": 23311.51307 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1623, "high": 0.1623, "low": 0.1596, "close": 0.1606, "volume": 386692.4, "close_time": 1772085599999, "quote_volume": 62105.06331, "trades": 382, "taker_buy_base": 219247.8, "taker_buy_quote": 35222.70387 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1605, "high": 0.1609, "low": 0.1586, "close": 0.1588, "volume": 346440.8, "close_time": 1772089199999, "quote_volume": 55280.30099, "trades": 390, "taker_buy_base": 120304.2, "taker_buy_quote": 19207.34371 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1589, "high": 0.1599, "low": 0.1589, "close": 0.1593, "volume": 239227.2, "close_time": 1772092799999, "quote_volume": 38169.19434, "trades": 260, "taker_buy_base": 117218.9, "taker_buy_quote": 18705.40506 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1594, "high": 0.1601, "low": 0.1585, "close": 0.1585, "volume": 490191.3, "close_time": 1772096399999, "quote_volume": 78141.0061, "trades": 493, "taker_buy_base": 213284.3, "taker_buy_quote": 34021.60752 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1584, "high": 0.1611, "low": 0.1583, "close": 0.16, "volume": 588970.7, "close_time": 1772099999999, "quote_volume": 94302.00609, "trades": 554, "taker_buy_base": 348182.0, "taker_buy_quote": 55732.01186 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1599, "high": 0.16, "low": 0.1574, "close": 0.1576, "volume": 614495.1, "close_time": 1772103599999, "quote_volume": 97693.08525, "trades": 571, "taker_buy_base": 148321.2, "taker_buy_quote": 23590.57173 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1577, "high": 0.1579, "low": 0.1563, "close": 0.1566, "volume": 182891.4, "close_time": 1772107199999, "quote_volume": 28726.50709, "trades": 235, "taker_buy_base": 98114.7, "taker_buy_quote": 15407.23334 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1567, "high": 0.1586, "low": 0.1561, "close": 0.1582, "volume": 1098749.4, "close_time": 1772110799999, "quote_volume": 172610.59587, "trades": 747, "taker_buy_base": 323493.1, "taker_buy_quote": 50904.52969 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1582, "high": 0.159, "low": 0.1574, "close": 0.1578, "volume": 701148.1, "close_time": 1772114399999, "quote_volume": 110995.4453, "trades": 594, "taker_buy_base": 404215.9, "taker_buy_quote": 64011.35597 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1577, "high": 0.1587, "low": 0.1553, "close": 0.1571, "volume": 652767.1, "close_time": 1772117999999, "quote_volume": 102547.09146, "trades": 832, "taker_buy_base": 339300.4, "taker_buy_quote": 53337.2624 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.157, "high": 0.1571, "low": 0.1534, "close": 0.1561, "volume": 1525977.1, "close_time": 1772121599999, "quote_volume": 236422.00135, "trades": 1461, "taker_buy_base": 631658.0, "taker_buy_quote": 97982.4538 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1561, "high": 0.1565, "low": 0.1499, "close": 0.1505, "volume": 1810936.3, "close_time": 1772125199999, "quote_volume": 276227.19857, "trades": 1694, "taker_buy_base": 698406.8, "taker_buy_quote": 106283.06514 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1503, "high": 0.1524, "low": 0.1503, "close": 0.1515, "volume": 393162.1, "close_time": 1772128799999, "quote_volume": 59597.04716, "trades": 630, "taker_buy_base": 217293.6, "taker_buy_quote": 32925.67133 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1515, "high": 0.1535, "low": 0.1511, "close": 0.1528, "volume": 462066.1, "close_time": 1772132399999, "quote_volume": 70324.43542, "trades": 536, "taker_buy_base": 267252.9, "taker_buy_quote": 40677.5606 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1527, "high": 0.1559, "low": 0.1526, "close": 0.1553, "volume": 1157160.4, "close_time": 1772135999999, "quote_volume": 178974.36243, "trades": 1085, "taker_buy_base": 578567.5, "taker_buy_quote": 89522.16387 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1552, "high": 0.1558, "low": 0.1542, "close": 0.1545, "volume": 362717.8, "close_time": 1772139599999, "quote_volume": 56322.13036, "trades": 376, "taker_buy_base": 223080.0, "taker_buy_quote": 34650.19695 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1545, "high": 0.155, "low": 0.1542, "close": 0.1543, "volume": 236136.6, "close_time": 1772143199999, "quote_volume": 36508.32967, "trades": 194, "taker_buy_base": 60400.2, "taker_buy_quote": 9341.27985 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1543, "high": 0.155, "low": 0.1543, "close": 0.1549, "volume": 94703.3, "close_time": 1772146799999, "quote_volume": 14645.43263, "trades": 167, "taker_buy_base": 55807.8, "taker_buy_quote": 8635.12298 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.155, "high": 0.1552, "low": 0.1541, "close": 0.1544, "volume": 351225.3, "close_time": 1772150399999, "quote_volume": 54252.17544, "trades": 294, "taker_buy_base": 167020.8, "taker_buy_quote": 25806.84804 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1545, "high": 0.1549, "low": 0.1542, "close": 0.1545, "volume": 135381.9, "close_time": 1772153999999, "quote_volume": 20917.21359, "trades": 186, "taker_buy_base": 90904.7, "taker_buy_quote": 14045.81925 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1544, "high": 0.1552, "low": 0.1543, "close": 0.1552, "volume": 135858.9, "close_time": 1772157599999, "quote_volume": 21017.70078, "trades": 220, "taker_buy_base": 103292.3, "taker_buy_quote": 15982.39411 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1553, "high": 0.156, "low": 0.155, "close": 0.1556, "volume": 143220.3, "close_time": 1772161199999, "quote_volume": 22271.64528, "trades": 297, "taker_buy_base": 47363.0, "taker_buy_quote": 7363.51639 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1555, "high": 0.1573, "low": 0.1551, "close": 0.1569, "volume": 380726.5, "close_time": 1772164799999, "quote_volume": 59500.70417, "trades": 545, "taker_buy_base": 305973.7, "taker_buy_quote": 47833.80005 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.157, "high": 0.1616, "low": 0.157, "close": 0.1592, "volume": 3524528.6, "close_time": 1772168399999, "quote_volume": 560615.74479, "trades": 2939, "taker_buy_base": 2033554.9, "taker_buy_quote": 323744.68255 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1592, "high": 0.1607, "low": 0.159, "close": 0.1594, "volume": 304084.3, "close_time": 1772171999999, "quote_volume": 48556.21128, "trades": 319, "taker_buy_base": 187274.0, "taker_buy_quote": 29901.15687 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1595, "high": 0.1597, "low": 0.1584, "close": 0.1591, "volume": 226361.4, "close_time": 1772175599999, "quote_volume": 35980.51543, "trades": 264, "taker_buy_base": 110545.1, "taker_buy_quote": 17562.66694 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.159, "high": 0.1598, "low": 0.1579, "close": 0.1598, "volume": 343546.5, "close_time": 1772179199999, "quote_volume": 54483.13544, "trades": 314, "taker_buy_base": 119822.9, "taker_buy_quote": 19017.72868 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1599, "high": 0.1611, "low": 0.1597, "close": 0.1608, "volume": 467784.8, "close_time": 1772182799999, "quote_volume": 75115.51688, "trades": 461, "taker_buy_base": 331232.6, "taker_buy_quote": 53201.7722 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1607, "high": 0.1607, "low": 0.1578, "close": 0.1585, "volume": 809907.5, "close_time": 1772186399999, "quote_volume": 128565.29848, "trades": 572, "taker_buy_base": 244824.5, "taker_buy_quote": 38868.6351 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1584, "high": 0.1587, "low": 0.1559, "close": 0.1565, "volume": 712446.6, "close_time": 1772189999999, "quote_volume": 111766.15739, "trades": 747, "taker_buy_base": 316076.6, "taker_buy_quote": 49598.03836 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1566, "high": 0.1571, "low": 0.1544, "close": 0.1547, "volume": 705672.5, "close_time": 1772193599999, "quote_volume": 109514.97076, "trades": 614, "taker_buy_base": 349908.8, "taker_buy_quote": 54275.79199 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1546, "high": 0.155, "low": 0.154, "close": 0.1543, "volume": 1032489.5, "close_time": 1772197199999, "quote_volume": 159253.95872, "trades": 537, "taker_buy_base": 352433.2, "taker_buy_quote": 54412.61912 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1543, "high": 0.1549, "low": 0.154, "close": 0.1543, "volume": 5555799.9, "close_time": 1772200799999, "quote_volume": 855975.30535, "trades": 3541, "taker_buy_base": 1225031.0, "taker_buy_quote": 188914.29254 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1542, "high": 0.1549, "low": 0.1525, "close": 0.1529, "volume": 3016065.6, "close_time": 1772204399999, "quote_volume": 464289.443, "trades": 1827, "taker_buy_base": 388645.3, "taker_buy_quote": 59788.36985 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1528, "high": 0.1548, "low": 0.1527, "close": 0.1543, "volume": 757770.2, "close_time": 1772207999999, "quote_volume": 116672.74605, "trades": 951, "taker_buy_base": 529586.6, "taker_buy_quote": 81520.14548 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1541, "high": 0.1548, "low": 0.153, "close": 0.1531, "volume": 645447.4, "close_time": 1772211599999, "quote_volume": 99428.3894, "trades": 689, "taker_buy_base": 420051.3, "taker_buy_quote": 64720.19426 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1532, "high": 0.1541, "low": 0.1516, "close": 0.154, "volume": 392322.0, "close_time": 1772215199999, "quote_volume": 59878.27425, "trades": 488, "taker_buy_base": 223876.0, "taker_buy_quote": 34207.01182 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1539, "high": 0.154, "low": 0.1525, "close": 0.1526, "volume": 139064.3, "close_time": 1772218799999, "quote_volume": 21312.54965, "trades": 206, "taker_buy_base": 43509.2, "taker_buy_quote": 6662.48285 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1526, "high": 0.1526, "low": 0.1511, "close": 0.1515, "volume": 290869.2, "close_time": 1772222399999, "quote_volume": 44111.43825, "trades": 346, "taker_buy_base": 164087.3, "taker_buy_quote": 24887.61537 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1514, "high": 0.1522, "low": 0.1511, "close": 0.1522, "volume": 355429.5, "close_time": 1772225999999, "quote_volume": 53911.25422, "trades": 333, "taker_buy_base": 160875.5, "taker_buy_quote": 24403.00821 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1521, "high": 0.1525, "low": 0.1503, "close": 0.1513, "volume": 430155.3, "close_time": 1772229599999, "quote_volume": 65111.73852, "trades": 392, "taker_buy_base": 241555.3, "taker_buy_quote": 36575.33831 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1514, "high": 0.1518, "low": 0.1502, "close": 0.1517, "volume": 363276.2, "close_time": 1772233199999, "quote_volume": 54846.41778, "trades": 280, "taker_buy_base": 171171.1, "taker_buy_quote": 25834.07393 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1516, "high": 0.1528, "low": 0.1516, "close": 0.1527, "volume": 174793.7, "close_time": 1772236799999, "quote_volume": 26608.5343, "trades": 347, "taker_buy_base": 119220.7, "taker_buy_quote": 18139.11625 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1528, "high": 0.1543, "low": 0.1526, "close": 0.1543, "volume": 280456.3, "close_time": 1772240399999, "quote_volume": 42983.625, "trades": 298, "taker_buy_base": 84632.5, "taker_buy_quote": 12971.49597 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1542, "high": 0.1552, "low": 0.1539, "close": 0.1548, "volume": 404116.3, "close_time": 1772243999999, "quote_volume": 62568.22938, "trades": 323, "taker_buy_base": 290117.8, "taker_buy_quote": 44930.9945 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1547, "high": 0.1554, "low": 0.1544, "close": 0.1553, "volume": 57622.3, "close_time": 1772247599999, "quote_volume": 8930.48766, "trades": 114, "taker_buy_base": 24787.8, "taker_buy_quote": 3843.09078 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1551, "high": 0.1553, "low": 0.1531, "close": 0.1539, "volume": 930958.0, "close_time": 1772251199999, "quote_volume": 143274.40196, "trades": 654, "taker_buy_base": 444240.0, "taker_buy_quote": 68293.00743 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1539, "high": 0.1541, "low": 0.1523, "close": 0.1534, "volume": 823795.7, "close_time": 1772254799999, "quote_volume": 126246.10658, "trades": 579, "taker_buy_base": 426657.5, "taker_buy_quote": 65323.18159 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1533, "high": 0.1536, "low": 0.1521, "close": 0.1527, "volume": 1268334.3, "close_time": 1772258399999, "quote_volume": 193715.93609, "trades": 842, "taker_buy_base": 613178.3, "taker_buy_quote": 93617.18518 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1525, "high": 0.1525, "low": 0.1457, "close": 0.146, "volume": 9772156.4, "close_time": 1772261999999, "quote_volume": 1465649.26476, "trades": 5732, "taker_buy_base": 1906000.1, "taker_buy_quote": 285898.19583 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.1459, "high": 0.1497, "low": 0.1447, "close": 0.1478, "volume": 1603535.3, "close_time": 1772265599999, "quote_volume": 236279.66855, "trades": 1870, "taker_buy_base": 1006314.8, "taker_buy_quote": 148236.80037 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1477, "high": 0.1478, "low": 0.1459, "close": 0.1459, "volume": 843288.6, "close_time": 1772269199999, "quote_volume": 124006.1695, "trades": 949, "taker_buy_base": 472592.3, "taker_buy_quote": 69531.53249 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.146, "high": 0.1471, "low": 0.1457, "close": 0.1463, "volume": 559969.5, "close_time": 1772272799999, "quote_volume": 81906.30795, "trades": 714, "taker_buy_base": 377635.4, "taker_buy_quote": 55242.08774 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.1463, "high": 0.1472, "low": 0.1447, "close": 0.1462, "volume": 867946.8, "close_time": 1772276399999, "quote_volume": 126809.28941, "trades": 827, "taker_buy_base": 479590.6, "taker_buy_quote": 70091.25372 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1461, "high": 0.1471, "low": 0.1455, "close": 0.1455, "volume": 458719.0, "close_time": 1772279999999, "quote_volume": 67181.92553, "trades": 434, "taker_buy_base": 251748.6, "taker_buy_quote": 36879.09692 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1456, "high": 0.1468, "low": 0.1453, "close": 0.146, "volume": 418715.6, "close_time": 1772283599999, "quote_volume": 61162.51027, "trades": 432, "taker_buy_base": 240162.8, "taker_buy_quote": 35079.55276 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.1461, "high": 0.1502, "low": 0.1449, "close": 0.1502, "volume": 909196.7, "close_time": 1772287199999, "quote_volume": 133938.26909, "trades": 1166, "taker_buy_base": 545562.4, "taker_buy_quote": 80436.49183 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.1503, "high": 0.1512, "low": 0.1486, "close": 0.1492, "volume": 607333.0, "close_time": 1772290799999, "quote_volume": 90979.28508, "trades": 840, "taker_buy_base": 270430.2, "taker_buy_quote": 40488.74374 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1491, "high": 0.1501, "low": 0.1475, "close": 0.1492, "volume": 489963.8, "close_time": 1772294399999, "quote_volume": 72937.25353, "trades": 532, "taker_buy_base": 254415.2, "taker_buy_quote": 37878.74595 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1491, "high": 0.1495, "low": 0.1483, "close": 0.1495, "volume": 341055.6, "close_time": 1772297999999, "quote_volume": 50786.02471, "trades": 428, "taker_buy_base": 197505.6, "taker_buy_quote": 29423.67513 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.1495, "high": 0.1504, "low": 0.1482, "close": 0.1501, "volume": 685120.7, "close_time": 1772301599999, "quote_volume": 102158.94228, "trades": 627, "taker_buy_base": 380744.5, "taker_buy_quote": 56761.98683 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1499, "high": 0.1544, "low": 0.1497, "close": 0.1535, "volume": 370292.6, "close_time": 1772305199999, "quote_volume": 56421.92891, "trades": 580, "taker_buy_base": 257713.7, "taker_buy_quote": 39276.78018 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1536, "high": 0.1577, "low": 0.1523, "close": 0.1561, "volume": 1175676.8, "close_time": 1772308799999, "quote_volume": 182583.85136, "trades": 1436, "taker_buy_base": 544684.4, "taker_buy_quote": 84360.05803 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1561, "high": 0.1609, "low": 0.1558, "close": 0.1606, "volume": 1530845.4, "close_time": 1772312399999, "quote_volume": 242898.64557, "trades": 1410, "taker_buy_base": 880087.1, "taker_buy_quote": 139547.36546 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1605, "high": 0.1609, "low": 0.1582, "close": 0.1596, "volume": 741826.3, "close_time": 1772315999999, "quote_volume": 118327.87225, "trades": 1043, "taker_buy_base": 394002.9, "taker_buy_quote": 62867.13443 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1597, "high": 0.1624, "low": 0.1597, "close": 0.1614, "volume": 608676.8, "close_time": 1772319599999, "quote_volume": 98153.08796, "trades": 986, "taker_buy_base": 241879.7, "taker_buy_quote": 39021.17755 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1613, "high": 0.1624, "low": 0.16, "close": 0.1619, "volume": 816513.0, "close_time": 1772323199999, "quote_volume": 131952.29187, "trades": 703, "taker_buy_base": 470146.5, "taker_buy_quote": 75928.58775 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.162, "high": 0.163, "low": 0.1602, "close": 0.1607, "volume": 1413504.8, "close_time": 1772326799999, "quote_volume": 228110.33139, "trades": 982, "taker_buy_base": 620302.8, "taker_buy_quote": 100012.53736 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1606, "high": 0.1657, "low": 0.1589, "close": 0.1647, "volume": 1094026.4, "close_time": 1772330399999, "quote_volume": 176769.84213, "trades": 932, "taker_buy_base": 532563.9, "taker_buy_quote": 85901.98795 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1648, "high": 0.1755, "low": 0.1648, "close": 0.1722, "volume": 6205013.8, "close_time": 1772333999999, "quote_volume": 1065080.72317, "trades": 5487, "taker_buy_base": 3607339.8, "taker_buy_quote": 618925.85061 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1721, "high": 0.1751, "low": 0.1717, "close": 0.1736, "volume": 3972214.5, "close_time": 1772337599999, "quote_volume": 689543.35117, "trades": 3430, "taker_buy_base": 2203743.4, "taker_buy_quote": 382590.20047 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1736, "high": 0.1763, "low": 0.171, "close": 0.1731, "volume": 2992431.4, "close_time": 1772341199999, "quote_volume": 519327.91913, "trades": 2733, "taker_buy_base": 1752475.4, "taker_buy_quote": 304495.08443 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1731, "high": 0.1744, "low": 0.1716, "close": 0.1729, "volume": 1549279.7, "close_time": 1772344799999, "quote_volume": 268262.9319, "trades": 1278, "taker_buy_base": 942296.7, "taker_buy_quote": 163202.22133 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1729, "high": 0.1732, "low": 0.17, "close": 0.1728, "volume": 1771481.2, "close_time": 1772348399999, "quote_volume": 303703.91745, "trades": 1922, "taker_buy_base": 1011192.9, "taker_buy_quote": 173465.95807 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1728, "high": 0.1733, "low": 0.1712, "close": 0.1729, "volume": 1085338.3, "close_time": 1772351999999, "quote_volume": 187040.08685, "trades": 1446, "taker_buy_base": 575812.6, "taker_buy_quote": 99199.46382 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1731, "high": 0.1749, "low": 0.1709, "close": 0.1711, "volume": 2325420.7, "close_time": 1772355599999, "quote_volume": 403293.57586, "trades": 2267, "taker_buy_base": 1400132.3, "taker_buy_quote": 243073.6844 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1711, "high": 0.1719, "low": 0.1682, "close": 0.1684, "volume": 1187564.4, "close_time": 1772359199999, "quote_volume": 202042.17865, "trades": 1352, "taker_buy_base": 601649.7, "taker_buy_quote": 102438.3375 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1685, "high": 0.1694, "low": 0.1674, "close": 0.1688, "volume": 615967.3, "close_time": 1772362799999, "quote_volume": 103754.18193, "trades": 1033, "taker_buy_base": 281750.2, "taker_buy_quote": 47495.61188 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1688, "high": 0.1693, "low": 0.1677, "close": 0.1679, "volume": 612426.5, "close_time": 1772366399999, "quote_volume": 103096.33279, "trades": 1009, "taker_buy_base": 254751.4, "taker_buy_quote": 42901.28002 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1679, "high": 0.1679, "low": 0.1651, "close": 0.1654, "volume": 768076.7, "close_time": 1772369999999, "quote_volume": 128110.16507, "trades": 709, "taker_buy_base": 196162.1, "taker_buy_quote": 32657.99669 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1655, "high": 0.17, "low": 0.164, "close": 0.1688, "volume": 2465325.5, "close_time": 1772373599999, "quote_volume": 410453.9577, "trades": 3021, "taker_buy_base": 1244171.5, "taker_buy_quote": 207031.67671 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1689, "high": 0.1707, "low": 0.168, "close": 0.1682, "volume": 1431351.7, "close_time": 1772377199999, "quote_volume": 242607.0947, "trades": 1489, "taker_buy_base": 762573.0, "taker_buy_quote": 129326.62224 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1682, "high": 0.1689, "low": 0.1667, "close": 0.1667, "volume": 805954.5, "close_time": 1772380799999, "quote_volume": 135234.01816, "trades": 826, "taker_buy_base": 427394.8, "taker_buy_quote": 71762.68035 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1668, "high": 0.1687, "low": 0.164, "close": 0.1652, "volume": 886338.4, "close_time": 1772384399999, "quote_volume": 147931.40729, "trades": 1154, "taker_buy_base": 452669.3, "taker_buy_quote": 75578.50383 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1652, "high": 0.1657, "low": 0.1631, "close": 0.1638, "volume": 637084.1, "close_time": 1772387999999, "quote_volume": 104838.5604, "trades": 1062, "taker_buy_base": 285842.3, "taker_buy_quote": 47060.5466 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.164, "high": 0.1667, "low": 0.1638, "close": 0.1644, "volume": 528806.1, "close_time": 1772391599999, "quote_volume": 87250.03158, "trades": 793, "taker_buy_base": 325730.5, "taker_buy_quote": 53685.8844 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1645, "high": 0.1645, "low": 0.1625, "close": 0.1628, "volume": 732760.3, "close_time": 1772395199999, "quote_volume": 119754.25611, "trades": 901, "taker_buy_base": 328894.2, "taker_buy_quote": 53716.28416 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1628, "high": 0.1631, "low": 0.1601, "close": 0.1607, "volume": 667340.4, "close_time": 1772398799999, "quote_volume": 107723.07299, "trades": 842, "taker_buy_base": 393145.2, "taker_buy_quote": 63517.68455 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1608, "high": 0.1637, "low": 0.1607, "close": 0.1636, "volume": 289578.8, "close_time": 1772402399999, "quote_volume": 47076.34119, "trades": 669, "taker_buy_base": 169252.1, "taker_buy_quote": 27518.29413 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1636, "high": 0.1667, "low": 0.1633, "close": 0.1647, "volume": 744347.5, "close_time": 1772405999999, "quote_volume": 122966.10504, "trades": 878, "taker_buy_base": 295018.3, "taker_buy_quote": 48721.8713 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1645, "high": 0.1673, "low": 0.1644, "close": 0.1651, "volume": 652973.8, "close_time": 1772409599999, "quote_volume": 108359.96911, "trades": 812, "taker_buy_base": 429909.8, "taker_buy_quote": 71355.27526 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1651, "high": 0.1693, "low": 0.1651, "close": 0.1681, "volume": 869583.1, "close_time": 1772413199999, "quote_volume": 145394.29072, "trades": 933, "taker_buy_base": 356882.7, "taker_buy_quote": 59536.24601 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1683, "high": 0.1724, "low": 0.1681, "close": 0.1692, "volume": 1904639.1, "close_time": 1772416799999, "quote_volume": 325065.53385, "trades": 1934, "taker_buy_base": 865495.2, "taker_buy_quote": 147813.45407 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1691, "high": 0.1697, "low": 0.1673, "close": 0.1687, "volume": 863730.4, "close_time": 1772420399999, "quote_volume": 145616.87619, "trades": 988, "taker_buy_base": 355895.5, "taker_buy_quote": 60001.15991 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1686, "high": 0.1719, "low": 0.168, "close": 0.171, "volume": 660914.8, "close_time": 1772423999999, "quote_volume": 112732.47642, "trades": 865, "taker_buy_base": 301582.4, "taker_buy_quote": 51461.28666 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1709, "high": 0.1722, "low": 0.1702, "close": 0.1709, "volume": 648638.7, "close_time": 1772427599999, "quote_volume": 111026.24439, "trades": 848, "taker_buy_base": 283911.3, "taker_buy_quote": 48601.38226 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1707, "high": 0.1713, "low": 0.1693, "close": 0.1701, "volume": 391489.4, "close_time": 1772431199999, "quote_volume": 66638.19827, "trades": 566, "taker_buy_base": 279078.4, "taker_buy_quote": 47515.40543 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1702, "high": 0.1704, "low": 0.1676, "close": 0.1696, "volume": 1788752.3, "close_time": 1772434799999, "quote_volume": 301534.25328, "trades": 2153, "taker_buy_base": 885039.3, "taker_buy_quote": 149269.71884 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1695, "high": 0.1695, "low": 0.1669, "close": 0.1687, "volume": 594411.0, "close_time": 1772438399999, "quote_volume": 99932.94749, "trades": 1041, "taker_buy_base": 303817.9, "taker_buy_quote": 51065.50743 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1685, "high": 0.1698, "low": 0.1666, "close": 0.1696, "volume": 937516.5, "close_time": 1772441999999, "quote_volume": 157278.45883, "trades": 1348, "taker_buy_base": 499026.7, "taker_buy_quote": 83750.08679 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1693, "high": 0.1714, "low": 0.1693, "close": 0.1697, "volume": 692853.3, "close_time": 1772445599999, "quote_volume": 117999.46732, "trades": 1056, "taker_buy_base": 402432.9, "taker_buy_quote": 68511.45565 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1697, "high": 0.171, "low": 0.1693, "close": 0.1704, "volume": 276578.3, "close_time": 1772449199999, "quote_volume": 47079.47509, "trades": 574, "taker_buy_base": 117812.1, "taker_buy_quote": 20064.27452 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1703, "high": 0.1741, "low": 0.169, "close": 0.1723, "volume": 1917865.6, "close_time": 1772452799999, "quote_volume": 329745.29063, "trades": 2004, "taker_buy_base": 982890.0, "taker_buy_quote": 169151.03192 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1723, "high": 0.1746, "low": 0.1715, "close": 0.172, "volume": 1425843.9, "close_time": 1772456399999, "quote_volume": 246333.24407, "trades": 1361, "taker_buy_base": 778194.9, "taker_buy_quote": 134473.99625 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.172, "high": 0.1727, "low": 0.1699, "close": 0.1703, "volume": 1764792.7, "close_time": 1772459999999, "quote_volume": 302218.60949, "trades": 1558, "taker_buy_base": 856599.7, "taker_buy_quote": 146648.91466 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1703, "high": 0.1785, "low": 0.1695, "close": 0.1773, "volume": 2032557.6, "close_time": 1772463599999, "quote_volume": 355218.54195, "trades": 3058, "taker_buy_base": 1159546.4, "taker_buy_quote": 202569.13152 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1773, "high": 0.1863, "low": 0.1764, "close": 0.1821, "volume": 4084841.0, "close_time": 1772467199999, "quote_volume": 745050.65478, "trades": 5746, "taker_buy_base": 1894372.4, "taker_buy_quote": 345634.88229 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1822, "high": 0.1844, "low": 0.1799, "close": 0.181, "volume": 1703275.1, "close_time": 1772470799999, "quote_volume": 310360.23382, "trades": 2497, "taker_buy_base": 746488.3, "taker_buy_quote": 136144.64231 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.181, "high": 0.1825, "low": 0.1782, "close": 0.1808, "volume": 1186745.0, "close_time": 1772474399999, "quote_volume": 214530.92587, "trades": 1782, "taker_buy_base": 537548.4, "taker_buy_quote": 97175.00553 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1807, "high": 0.1815, "low": 0.1784, "close": 0.1785, "volume": 881108.1, "close_time": 1772477999999, "quote_volume": 158340.16659, "trades": 1110, "taker_buy_base": 406136.9, "taker_buy_quote": 73156.70724 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1786, "high": 0.179, "low": 0.1771, "close": 0.1783, "volume": 725061.3, "close_time": 1772481599999, "quote_volume": 129240.90009, "trades": 995, "taker_buy_base": 369055.5, "taker_buy_quote": 65837.58156 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1783, "high": 0.1802, "low": 0.1776, "close": 0.1777, "volume": 976321.9, "close_time": 1772485199999, "quote_volume": 174539.97345, "trades": 1344, "taker_buy_base": 389835.8, "taker_buy_quote": 69659.84744 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1778, "high": 0.1778, "low": 0.1736, "close": 0.1759, "volume": 1771269.4, "close_time": 1772488799999, "quote_volume": 310502.03038, "trades": 1678, "taker_buy_base": 706550.4, "taker_buy_quote": 123803.82702 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1759, "high": 0.1774, "low": 0.1759, "close": 0.1772, "volume": 273610.5, "close_time": 1772492399999, "quote_volume": 48422.47655, "trades": 494, "taker_buy_base": 162057.4, "taker_buy_quote": 28688.65323 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1771, "high": 0.1773, "low": 0.1752, "close": 0.1765, "volume": 593850.1, "close_time": 1772495999999, "quote_volume": 104523.12761, "trades": 572, "taker_buy_base": 332725.2, "taker_buy_quote": 58546.05262 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1766, "high": 0.1767, "low": 0.174, "close": 0.1752, "volume": 438376.9, "close_time": 1772499599999, "quote_volume": 76772.88422, "trades": 569, "taker_buy_base": 205266.9, "taker_buy_quote": 35979.44473 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1752, "high": 0.177, "low": 0.175, "close": 0.1763, "volume": 303328.5, "close_time": 1772503199999, "quote_volume": 53514.72633, "trades": 559, "taker_buy_base": 176625.4, "taker_buy_quote": 31171.92679 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1761, "high": 0.1774, "low": 0.1748, "close": 0.1764, "volume": 361438.8, "close_time": 1772506799999, "quote_volume": 63558.07437, "trades": 473, "taker_buy_base": 171379.0, "taker_buy_quote": 30188.72646 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1764, "high": 0.1766, "low": 0.1747, "close": 0.1759, "volume": 245326.7, "close_time": 1772510399999, "quote_volume": 43080.87267, "trades": 323, "taker_buy_base": 75487.3, "taker_buy_quote": 13264.32476 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1759, "high": 0.1761, "low": 0.1745, "close": 0.1748, "volume": 93960.3, "close_time": 1772513999999, "quote_volume": 16448.37052, "trades": 202, "taker_buy_base": 36108.0, "taker_buy_quote": 6323.8447 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1748, "high": 0.1764, "low": 0.1738, "close": 0.1747, "volume": 490796.4, "close_time": 1772517599999, "quote_volume": 85887.65599, "trades": 610, "taker_buy_base": 257343.7, "taker_buy_quote": 45110.33441 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1748, "high": 0.1764, "low": 0.1746, "close": 0.1756, "volume": 680367.9, "close_time": 1772521199999, "quote_volume": 119567.30632, "trades": 768, "taker_buy_base": 472583.5, "taker_buy_quote": 83064.80579 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1755, "high": 0.1774, "low": 0.1749, "close": 0.1762, "volume": 818052.2, "close_time": 1772524799999, "quote_volume": 143923.02905, "trades": 1027, "taker_buy_base": 497658.0, "taker_buy_quote": 87453.1886 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1761, "high": 0.1765, "low": 0.1728, "close": 0.1736, "volume": 616428.9, "close_time": 1772528399999, "quote_volume": 107308.39068, "trades": 1592, "taker_buy_base": 222405.4, "taker_buy_quote": 38727.58613 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1736, "high": 0.1765, "low": 0.1736, "close": 0.1757, "volume": 766846.4, "close_time": 1772531999999, "quote_volume": 134429.59237, "trades": 1741, "taker_buy_base": 282708.5, "taker_buy_quote": 49589.93573 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1757, "high": 0.1763, "low": 0.174, "close": 0.1746, "volume": 1147134.8, "close_time": 1772535599999, "quote_volume": 200956.56266, "trades": 1248, "taker_buy_base": 623388.7, "taker_buy_quote": 109236.15008 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1745, "high": 0.1764, "low": 0.1745, "close": 0.1753, "volume": 483279.7, "close_time": 1772539199999, "quote_volume": 84643.55515, "trades": 1055, "taker_buy_base": 282020.7, "taker_buy_quote": 49375.37788 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1752, "high": 0.1785, "low": 0.1752, "close": 0.177, "volume": 712569.0, "close_time": 1772542799999, "quote_volume": 126220.28426, "trades": 1038, "taker_buy_base": 366920.0, "taker_buy_quote": 64962.66221 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1771, "high": 0.1796, "low": 0.1756, "close": 0.1767, "volume": 1827573.3, "close_time": 1772546399999, "quote_volume": 324782.03938, "trades": 2120, "taker_buy_base": 1200728.4, "taker_buy_quote": 213448.05315 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1768, "high": 0.1774, "low": 0.1733, "close": 0.1746, "volume": 1785541.2, "close_time": 1772549999999, "quote_volume": 313695.42759, "trades": 2067, "taker_buy_base": 968274.3, "taker_buy_quote": 170461.39235 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1745, "high": 0.1773, "low": 0.1733, "close": 0.1771, "volume": 1905000.4, "close_time": 1772553599999, "quote_volume": 334600.88434, "trades": 1507, "taker_buy_base": 1210979.4, "taker_buy_quote": 212732.37771 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1771, "high": 0.1815, "low": 0.1755, "close": 0.179, "volume": 1664974.4, "close_time": 1772557199999, "quote_volume": 298671.49719, "trades": 2550, "taker_buy_base": 946234.0, "taker_buy_quote": 169972.32828 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1789, "high": 0.1811, "low": 0.1766, "close": 0.1803, "volume": 581827.0, "close_time": 1772560799999, "quote_volume": 103999.75689, "trades": 1450, "taker_buy_base": 275732.5, "taker_buy_quote": 49415.21122 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1804, "high": 0.1823, "low": 0.1788, "close": 0.1802, "volume": 775373.5, "close_time": 1772564399999, "quote_volume": 140177.95217, "trades": 1252, "taker_buy_base": 448450.8, "taker_buy_quote": 81044.56956 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1802, "high": 0.1808, "low": 0.1778, "close": 0.1783, "volume": 860213.9, "close_time": 1772567999999, "quote_volume": 154199.09468, "trades": 1241, "taker_buy_base": 355000.2, "taker_buy_quote": 63696.33882 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1785, "high": 0.1792, "low": 0.1766, "close": 0.1769, "volume": 564850.4, "close_time": 1772571599999, "quote_volume": 100609.10626, "trades": 825, "taker_buy_base": 238338.1, "taker_buy_quote": 42437.04834 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.177, "high": 0.1777, "low": 0.1759, "close": 0.1775, "volume": 659210.0, "close_time": 1772575199999, "quote_volume": 116599.11131, "trades": 711, "taker_buy_base": 375478.4, "taker_buy_quote": 66398.20678 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1774, "high": 0.1792, "low": 0.177, "close": 0.1785, "volume": 322692.6, "close_time": 1772578799999, "quote_volume": 57552.39434, "trades": 385, "taker_buy_base": 133256.4, "taker_buy_quote": 23749.07122 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1787, "high": 0.1825, "low": 0.1786, "close": 0.1807, "volume": 1343088.2, "close_time": 1772582399999, "quote_volume": 243361.40153, "trades": 1960, "taker_buy_base": 675792.7, "taker_buy_quote": 122424.11576 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1807, "high": 0.1809, "low": 0.177, "close": 0.1781, "volume": 1040437.5, "close_time": 1772585999999, "quote_volume": 186343.88607, "trades": 1267, "taker_buy_base": 419459.0, "taker_buy_quote": 75096.15862 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1781, "high": 0.1816, "low": 0.1781, "close": 0.1806, "volume": 1253557.0, "close_time": 1772589599999, "quote_volume": 226020.63575, "trades": 1556, "taker_buy_base": 502077.4, "taker_buy_quote": 90573.09104 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1808, "high": 0.1817, "low": 0.1796, "close": 0.1806, "volume": 258685.5, "close_time": 1772593199999, "quote_volume": 46686.34886, "trades": 582, "taker_buy_base": 155943.3, "taker_buy_quote": 28154.16889 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1805, "high": 0.1816, "low": 0.179, "close": 0.1797, "volume": 1286813.8, "close_time": 1772596799999, "quote_volume": 231905.75576, "trades": 901, "taker_buy_base": 540723.7, "taker_buy_quote": 97434.26346 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1798, "high": 0.1808, "low": 0.179, "close": 0.1806, "volume": 522824.5, "close_time": 1772600399999, "quote_volume": 94000.5843, "trades": 572, "taker_buy_base": 217006.4, "taker_buy_quote": 39026.82894 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1806, "high": 0.1808, "low": 0.1782, "close": 0.1801, "volume": 526678.8, "close_time": 1772603999999, "quote_volume": 94677.37855, "trades": 566, "taker_buy_base": 189947.2, "taker_buy_quote": 34136.90863 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1803, "high": 0.1803, "low": 0.1779, "close": 0.179, "volume": 331531.7, "close_time": 1772607599999, "quote_volume": 59427.92017, "trades": 435, "taker_buy_base": 139580.3, "taker_buy_quote": 25017.92107 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.179, "high": 0.1837, "low": 0.179, "close": 0.1828, "volume": 636799.3, "close_time": 1772611199999, "quote_volume": 115575.68318, "trades": 789, "taker_buy_base": 346527.3, "taker_buy_quote": 62829.77529 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1826, "high": 0.1881, "low": 0.1812, "close": 0.1871, "volume": 1616163.3, "close_time": 1772614799999, "quote_volume": 298943.47922, "trades": 2292, "taker_buy_base": 931712.6, "taker_buy_quote": 172429.92146 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.187, "high": 0.19, "low": 0.1853, "close": 0.1866, "volume": 2706616.7, "close_time": 1772618399999, "quote_volume": 507948.95629, "trades": 2352, "taker_buy_base": 1253657.7, "taker_buy_quote": 235510.38897 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1867, "high": 0.1883, "low": 0.1861, "close": 0.1876, "volume": 866391.3, "close_time": 1772621999999, "quote_volume": 162042.50584, "trades": 865, "taker_buy_base": 318500.0, "taker_buy_quote": 59581.29779 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1876, "high": 0.1887, "low": 0.1854, "close": 0.1868, "volume": 455943.0, "close_time": 1772625599999, "quote_volume": 85322.69578, "trades": 695, "taker_buy_base": 239647.9, "taker_buy_quote": 44871.77686 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1866, "high": 0.1879, "low": 0.1856, "close": 0.1877, "volume": 1505199.3, "close_time": 1772629199999, "quote_volume": 281351.75842, "trades": 1369, "taker_buy_base": 993598.2, "taker_buy_quote": 185712.24001 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1876, "high": 0.1896, "low": 0.1875, "close": 0.1894, "volume": 552314.8, "close_time": 1772632799999, "quote_volume": 104353.71734, "trades": 637, "taker_buy_base": 247149.8, "taker_buy_quote": 46712.25655 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1892, "high": 0.1936, "low": 0.1889, "close": 0.1925, "volume": 2083286.7, "close_time": 1772636399999, "quote_volume": 397352.04306, "trades": 2294, "taker_buy_base": 1127443.8, "taker_buy_quote": 214922.39413 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1925, "high": 0.2002, "low": 0.192, "close": 0.1982, "volume": 2349479.3, "close_time": 1772639999999, "quote_volume": 462796.38671, "trades": 2571, "taker_buy_base": 1342098.4, "taker_buy_quote": 264701.28347 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1981, "high": 0.1982, "low": 0.1908, "close": 0.1918, "volume": 1957450.1, "close_time": 1772643599999, "quote_volume": 379647.48896, "trades": 1936, "taker_buy_base": 848085.4, "taker_buy_quote": 164579.31932 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1919, "high": 0.193, "low": 0.1897, "close": 0.1914, "volume": 835426.8, "close_time": 1772647199999, "quote_volume": 160050.32631, "trades": 933, "taker_buy_base": 452769.2, "taker_buy_quote": 86854.34262 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1913, "high": 0.1937, "low": 0.1896, "close": 0.1937, "volume": 427151.0, "close_time": 1772650799999, "quote_volume": 81744.06718, "trades": 586, "taker_buy_base": 166894.2, "taker_buy_quote": 31984.88986 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1937, "high": 0.1957, "low": 0.1929, "close": 0.1934, "volume": 733066.8, "close_time": 1772654399999, "quote_volume": 142119.69713, "trades": 1003, "taker_buy_base": 350446.3, "taker_buy_quote": 67955.00759 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1935, "high": 0.1948, "low": 0.1926, "close": 0.1931, "volume": 505655.9, "close_time": 1772657999999, "quote_volume": 98039.37919, "trades": 680, "taker_buy_base": 217132.3, "taker_buy_quote": 42128.25617 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1932, "high": 0.1933, "low": 0.1916, "close": 0.1921, "volume": 313397.3, "close_time": 1772661599999, "quote_volume": 60232.52858, "trades": 413, "taker_buy_base": 103498.0, "taker_buy_quote": 19887.82165 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1922, "high": 0.1935, "low": 0.1905, "close": 0.191, "volume": 1030834.8, "close_time": 1772665199999, "quote_volume": 198554.41046, "trades": 915, "taker_buy_base": 345303.1, "taker_buy_quote": 66493.49445 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.191, "high": 0.191, "low": 0.1884, "close": 0.19, "volume": 539906.3, "close_time": 1772668799999, "quote_volume": 102388.11045, "trades": 628, "taker_buy_base": 267912.5, "taker_buy_quote": 50742.69963 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1899, "high": 0.1921, "low": 0.1899, "close": 0.1909, "volume": 481522.8, "close_time": 1772672399999, "quote_volume": 92010.12446, "trades": 659, "taker_buy_base": 184738.2, "taker_buy_quote": 35292.72432 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1909, "high": 0.1918, "low": 0.189, "close": 0.1895, "volume": 204115.8, "close_time": 1772675999999, "quote_volume": 38827.38579, "trades": 404, "taker_buy_base": 100594.2, "taker_buy_quote": 19147.81979 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1895, "high": 0.1917, "low": 0.1895, "close": 0.1916, "volume": 219877.3, "close_time": 1772679599999, "quote_volume": 41956.18615, "trades": 335, "taker_buy_base": 149436.6, "taker_buy_quote": 28515.51942 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1916, "high": 0.1937, "low": 0.1913, "close": 0.1935, "volume": 405625.3, "close_time": 1772683199999, "quote_volume": 78160.90395, "trades": 457, "taker_buy_base": 247386.9, "taker_buy_quote": 47676.93092 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1934, "high": 0.1942, "low": 0.1928, "close": 0.1938, "volume": 713729.2, "close_time": 1772686799999, "quote_volume": 138176.16968, "trades": 846, "taker_buy_base": 393199.0, "taker_buy_quote": 76137.55821 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1939, "high": 0.1948, "low": 0.1917, "close": 0.1926, "volume": 480797.6, "close_time": 1772690399999, "quote_volume": 92801.50336, "trades": 485, "taker_buy_base": 156620.0, "taker_buy_quote": 30224.93335 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1926, "high": 0.1936, "low": 0.1917, "close": 0.1934, "volume": 331540.7, "close_time": 1772693999999, "quote_volume": 63862.53936, "trades": 543, "taker_buy_base": 168513.1, "taker_buy_quote": 32490.17629 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1935, "high": 0.1957, "low": 0.1928, "close": 0.1932, "volume": 492094.2, "close_time": 1772697599999, "quote_volume": 95571.18957, "trades": 535, "taker_buy_base": 216483.1, "taker_buy_quote": 42009.66973 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1931, "high": 0.1952, "low": 0.1924, "close": 0.1949, "volume": 860901.9, "close_time": 1772701199999, "quote_volume": 166813.22405, "trades": 947, "taker_buy_base": 419045.5, "taker_buy_quote": 81206.37038 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1948, "high": 0.1989, "low": 0.1942, "close": 0.1983, "volume": 2464437.4, "close_time": 1772704799999, "quote_volume": 486154.50919, "trades": 1438, "taker_buy_base": 1812978.9, "taker_buy_quote": 357730.14855 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1983, "high": 0.2, "low": 0.1975, "close": 0.1979, "volume": 6270635.4, "close_time": 1772708399999, "quote_volume": 1245388.92905, "trades": 4758, "taker_buy_base": 4148860.3, "taker_buy_quote": 824069.59973 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1979, "high": 0.1984, "low": 0.1938, "close": 0.1946, "volume": 1673128.8, "close_time": 1772711999999, "quote_volume": 327671.29112, "trades": 2231, "taker_buy_base": 729925.8, "taker_buy_quote": 142919.03115 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1947, "high": 0.1978, "low": 0.1931, "close": 0.1958, "volume": 1277891.3, "close_time": 1772715599999, "quote_volume": 249959.0963, "trades": 1242, "taker_buy_base": 561487.4, "taker_buy_quote": 109673.18648 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1959, "high": 0.196, "low": 0.1927, "close": 0.193, "volume": 708124.3, "close_time": 1772719199999, "quote_volume": 137237.55128, "trades": 879, "taker_buy_base": 342056.7, "taker_buy_quote": 66267.21939 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1931, "high": 0.1943, "low": 0.1909, "close": 0.1929, "volume": 1163110.2, "close_time": 1772722799999, "quote_volume": 223422.74471, "trades": 1459, "taker_buy_base": 686410.6, "taker_buy_quote": 131830.33906 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.193, "high": 0.1931, "low": 0.1852, "close": 0.1896, "volume": 2021033.8, "close_time": 1772726399999, "quote_volume": 382512.70415, "trades": 3446, "taker_buy_base": 620194.0, "taker_buy_quote": 117682.25814 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1895, "high": 0.1895, "low": 0.1851, "close": 0.1877, "volume": 1164948.1, "close_time": 1772729999999, "quote_volume": 217862.91319, "trades": 2258, "taker_buy_base": 429654.3, "taker_buy_quote": 80305.70025 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1876, "high": 0.1884, "low": 0.1853, "close": 0.1856, "volume": 452236.5, "close_time": 1772733599999, "quote_volume": 84408.54471, "trades": 1236, "taker_buy_base": 211768.3, "taker_buy_quote": 39558.46035 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1857, "high": 0.1879, "low": 0.1848, "close": 0.1873, "volume": 475363.8, "close_time": 1772737199999, "quote_volume": 88461.43124, "trades": 960, "taker_buy_base": 287629.9, "taker_buy_quote": 53556.21951 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1874, "high": 0.1892, "low": 0.187, "close": 0.1877, "volume": 405229.7, "close_time": 1772740799999, "quote_volume": 76210.18044, "trades": 729, "taker_buy_base": 192508.4, "taker_buy_quote": 36211.51701 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1877, "high": 0.1887, "low": 0.1864, "close": 0.1883, "volume": 440290.5, "close_time": 1772744399999, "quote_volume": 82462.45797, "trades": 651, "taker_buy_base": 323083.1, "taker_buy_quote": 60497.41266 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1883, "high": 0.1897, "low": 0.1875, "close": 0.188, "volume": 289237.4, "close_time": 1772747999999, "quote_volume": 54522.97043, "trades": 779, "taker_buy_base": 107676.6, "taker_buy_quote": 20304.92913 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1881, "high": 0.1889, "low": 0.1872, "close": 0.1881, "volume": 181027.2, "close_time": 1772751599999, "quote_volume": 34031.87243, "trades": 537, "taker_buy_base": 68424.3, "taker_buy_quote": 12880.29287 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1881, "high": 0.1883, "low": 0.1865, "close": 0.1867, "volume": 106221.2, "close_time": 1772755199999, "quote_volume": 19892.40509, "trades": 330, "taker_buy_base": 38100.4, "taker_buy_quote": 7147.64772 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1868, "high": 0.1873, "low": 0.1858, "close": 0.1868, "volume": 400017.3, "close_time": 1772758799999, "quote_volume": 74627.14904, "trades": 608, "taker_buy_base": 214150.1, "taker_buy_quote": 39961.63522 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1868, "high": 0.1888, "low": 0.186, "close": 0.188, "volume": 344000.1, "close_time": 1772762399999, "quote_volume": 64538.35426, "trades": 810, "taker_buy_base": 170530.7, "taker_buy_quote": 31991.51337 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.188, "high": 0.1883, "low": 0.1867, "close": 0.1878, "volume": 283598.8, "close_time": 1772765999999, "quote_volume": 53141.05756, "trades": 619, "taker_buy_base": 132094.4, "taker_buy_quote": 24743.91307 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1879, "high": 0.1886, "low": 0.1874, "close": 0.1882, "volume": 241945.1, "close_time": 1772769599999, "quote_volume": 45476.26555, "trades": 644, "taker_buy_base": 150852.1, "taker_buy_quote": 28355.62684 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1882, "high": 0.1884, "low": 0.1857, "close": 0.1863, "volume": 375806.6, "close_time": 1772773199999, "quote_volume": 70317.01496, "trades": 1113, "taker_buy_base": 197264.2, "taker_buy_quote": 36937.52177 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1863, "high": 0.1873, "low": 0.1838, "close": 0.1855, "volume": 1888577.5, "close_time": 1772776799999, "quote_volume": 349075.12249, "trades": 3215, "taker_buy_base": 409872.7, "taker_buy_quote": 75772.86888 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1856, "high": 0.1861, "low": 0.1847, "close": 0.1852, "volume": 250287.2, "close_time": 1772780399999, "quote_volume": 46343.17983, "trades": 727, "taker_buy_base": 125219.2, "taker_buy_quote": 23202.7865 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1852, "high": 0.1862, "low": 0.1844, "close": 0.1856, "volume": 298582.1, "close_time": 1772783999999, "quote_volume": 55325.71534, "trades": 941, "taker_buy_base": 183009.9, "taker_buy_quote": 33909.58124 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1855, "high": 0.1856, "low": 0.1846, "close": 0.1848, "volume": 549711.8, "close_time": 1772787599999, "quote_volume": 101765.55721, "trades": 725, "taker_buy_base": 153434.7, "taker_buy_quote": 28426.93704 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1849, "high": 0.1853, "low": 0.1829, "close": 0.1838, "volume": 553423.7, "close_time": 1772791199999, "quote_volume": 101621.79983, "trades": 1118, "taker_buy_base": 246170.2, "taker_buy_quote": 45234.23757 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1836, "high": 0.1842, "low": 0.1823, "close": 0.183, "volume": 242078.9, "close_time": 1772794799999, "quote_volume": 44338.97995, "trades": 491, "taker_buy_base": 96472.0, "taker_buy_quote": 17677.55847 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1829, "high": 0.1838, "low": 0.1815, "close": 0.1819, "volume": 426908.5, "close_time": 1772798399999, "quote_volume": 77985.98396, "trades": 903, "taker_buy_base": 263121.4, "taker_buy_quote": 48096.01036 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1819, "high": 0.1819, "low": 0.1786, "close": 0.1804, "volume": 1928609.0, "close_time": 1772801999999, "quote_volume": 346897.57807, "trades": 3047, "taker_buy_base": 796733.8, "taker_buy_quote": 143138.43688 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1803, "high": 0.1815, "low": 0.1785, "close": 0.1786, "volume": 1001495.8, "close_time": 1772805599999, "quote_volume": 180051.87498, "trades": 2334, "taker_buy_base": 450901.3, "taker_buy_quote": 81094.87009 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1787, "high": 0.1795, "low": 0.1766, "close": 0.1777, "volume": 507059.3, "close_time": 1772809199999, "quote_volume": 90239.31532, "trades": 1542, "taker_buy_base": 244762.1, "taker_buy_quote": 43561.88557 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1776, "high": 0.1791, "low": 0.1767, "close": 0.1777, "volume": 388100.1, "close_time": 1772812799999, "quote_volume": 69092.24616, "trades": 1078, "taker_buy_base": 215951.9, "taker_buy_quote": 38449.54019 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1776, "high": 0.1787, "low": 0.1753, "close": 0.1758, "volume": 464780.8, "close_time": 1772816399999, "quote_volume": 82404.99121, "trades": 904, "taker_buy_base": 168383.4, "taker_buy_quote": 29866.1302 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1759, "high": 0.1767, "low": 0.1743, "close": 0.1764, "volume": 638298.9, "close_time": 1772819999999, "quote_volume": 111870.28706, "trades": 1159, "taker_buy_base": 338695.8, "taker_buy_quote": 59377.00627 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.1761, "high": 0.1776, "low": 0.176, "close": 0.1762, "volume": 359460.9, "close_time": 1772823599999, "quote_volume": 63541.87601, "trades": 738, "taker_buy_base": 208190.9, "taker_buy_quote": 36804.31209 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1762, "high": 0.1774, "low": 0.1758, "close": 0.1763, "volume": 404681.2, "close_time": 1772827199999, "quote_volume": 71462.5904, "trades": 546, "taker_buy_base": 216029.2, "taker_buy_quote": 38136.66784 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1762, "high": 0.1776, "low": 0.1758, "close": 0.1776, "volume": 376508.7, "close_time": 1772830799999, "quote_volume": 66486.68896, "trades": 644, "taker_buy_base": 187481.7, "taker_buy_quote": 33078.25144 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1775, "high": 0.1776, "low": 0.1763, "close": 0.1771, "volume": 140794.2, "close_time": 1772834399999, "quote_volume": 24904.64887, "trades": 311, "taker_buy_base": 58144.6, "taker_buy_quote": 10278.81259 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1771, "high": 0.1782, "low": 0.177, "close": 0.1781, "volume": 148092.6, "close_time": 1772837999999, "quote_volume": 26301.47551, "trades": 263, "taker_buy_base": 101008.4, "taker_buy_quote": 17937.67048 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1781, "high": 0.1782, "low": 0.1764, "close": 0.1766, "volume": 170032.3, "close_time": 1772841599999, "quote_volume": 30206.79097, "trades": 226, "taker_buy_base": 77477.3, "taker_buy_quote": 13762.89714 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1765, "high": 0.1777, "low": 0.1764, "close": 0.1773, "volume": 32487.6, "close_time": 1772845199999, "quote_volume": 5752.48245, "trades": 127, "taker_buy_base": 15701.9, "taker_buy_quote": 2777.72533 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.1773, "high": 0.1774, "low": 0.1764, "close": 0.1769, "volume": 496647.9, "close_time": 1772848799999, "quote_volume": 87908.12139, "trades": 549, "taker_buy_base": 274263.8, "taker_buy_quote": 48539.02185 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1769, "high": 0.1771, "low": 0.1761, "close": 0.177, "volume": 136255.1, "close_time": 1772852399999, "quote_volume": 24047.26308, "trades": 293, "taker_buy_base": 75318.2, "taker_buy_quote": 13293.2146 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.1768, "high": 0.1777, "low": 0.1767, "close": 0.1768, "volume": 115968.5, "close_time": 1772855999999, "quote_volume": 20543.26999, "trades": 436, "taker_buy_base": 52959.2, "taker_buy_quote": 9379.92962 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1767, "high": 0.1769, "low": 0.1757, "close": 0.1767, "volume": 314718.2, "close_time": 1772859599999, "quote_volume": 55480.5573, "trades": 469, "taker_buy_base": 202708.1, "taker_buy_quote": 35757.42842 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.1766, "high": 0.177, "low": 0.176, "close": 0.1766, "volume": 93636.5, "close_time": 1772863199999, "quote_volume": 16525.64587, "trades": 247, "taker_buy_base": 38072.2, "taker_buy_quote": 6724.71785 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1768, "high": 0.1768, "low": 0.1757, "close": 0.1758, "volume": 61041.5, "close_time": 1772866799999, "quote_volume": 10744.15663, "trades": 184, "taker_buy_base": 19834.2, "taker_buy_quote": 3490.41979 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1756, "high": 0.1759, "low": 0.175, "close": 0.1753, "volume": 174141.4, "close_time": 1772870399999, "quote_volume": 30529.57268, "trades": 286, "taker_buy_base": 79260.8, "taker_buy_quote": 13902.14993 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1753, "high": 0.1766, "low": 0.1752, "close": 0.1752, "volume": 135656.5, "close_time": 1772873999999, "quote_volume": 23876.09133, "trades": 395, "taker_buy_base": 85187.8, "taker_buy_quote": 14997.41347 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1753, "high": 0.1764, "low": 0.175, "close": 0.1763, "volume": 65436.1, "close_time": 1772877599999, "quote_volume": 11506.37493, "trades": 224, "taker_buy_base": 33487.1, "taker_buy_quote": 5890.80912 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.1763, "high": 0.1769, "low": 0.1762, "close": 0.1764, "volume": 60281.3, "close_time": 1772881199999, "quote_volume": 10641.47042, "trades": 301, "taker_buy_base": 30058.2, "taker_buy_quote": 5307.35725 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1763, "high": 0.1782, "low": 0.1762, "close": 0.177, "volume": 170384.2, "close_time": 1772884799999, "quote_volume": 30221.37816, "trades": 470, "taker_buy_base": 77629.5, "taker_buy_quote": 13781.20125 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1772, "high": 0.1776, "low": 0.1758, "close": 0.1759, "volume": 53355.6, "close_time": 1772888399999, "quote_volume": 9442.4617, "trades": 141, "taker_buy_base": 35616.2, "taker_buy_quote": 6307.88829 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.1767, "volume": 185180.4, "close_time": 1772891999999, "quote_volume": 32691.31433, "trades": 287, "taker_buy_base": 93542.3, "taker_buy_quote": 16518.67261 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.1766, "high": 0.1768, "low": 0.1748, "close": 0.176, "volume": 282278.6, "close_time": 1772895599999, "quote_volume": 49564.78314, "trades": 535, "taker_buy_base": 149555.0, "taker_buy_quote": 26271.53626 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.1759, "high": 0.1759, "low": 0.1744, "close": 0.1751, "volume": 144075.1, "close_time": 1772899199999, "quote_volume": 25170.55053, "trades": 267, "taker_buy_base": 53011.5, "taker_buy_quote": 9266.64889 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.175, "high": 0.1755, "low": 0.1745, "close": 0.1753, "volume": 118909.8, "close_time": 1772902799999, "quote_volume": 20797.69863, "trades": 537, "taker_buy_base": 41015.1, "taker_buy_quote": 7178.53569 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1753, "high": 0.1765, "low": 0.1753, "close": 0.176, "volume": 81862.8, "close_time": 1772906399999, "quote_volume": 14403.43654, "trades": 432, "taker_buy_base": 40504.8, "taker_buy_quote": 7127.1429 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.176, "high": 0.1761, "low": 0.1745, "close": 0.1752, "volume": 179136.7, "close_time": 1772909999999, "quote_volume": 31362.03245, "trades": 543, "taker_buy_base": 75311.8, "taker_buy_quote": 13190.95012 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.1751, "high": 0.1754, "low": 0.1734, "close": 0.1739, "volume": 350146.7, "close_time": 1772913599999, "quote_volume": 61149.35071, "trades": 520, "taker_buy_base": 179820.6, "taker_buy_quote": 31403.66826 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1739, "high": 0.1746, "low": 0.1737, "close": 0.1741, "volume": 116122.3, "close_time": 1772917199999, "quote_volume": 20219.71048, "trades": 257, "taker_buy_base": 88214.3, "taker_buy_quote": 15360.83263 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.1741, "high": 0.1743, "low": 0.1726, "close": 0.173, "volume": 128965.5, "close_time": 1772920799999, "quote_volume": 22353.01336, "trades": 270, "taker_buy_base": 37698.7, "taker_buy_quote": 6536.76285 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1731, "high": 0.1731, "low": 0.1714, "close": 0.1718, "volume": 359952.9, "close_time": 1772924399999, "quote_volume": 62026.87377, "trades": 565, "taker_buy_base": 135916.3, "taker_buy_quote": 23415.24683 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.1718, "high": 0.1718, "low": 0.1697, "close": 0.1706, "volume": 452998.5, "close_time": 1772927999999, "quote_volume": 77323.95677, "trades": 795, "taker_buy_base": 228180.7, "taker_buy_quote": 38962.01717 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1705, "high": 0.171, "low": 0.1698, "close": 0.1699, "volume": 97032.8, "close_time": 1772931599999, "quote_volume": 16518.61561, "trades": 211, "taker_buy_base": 50793.5, "taker_buy_quote": 8650.27853 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1698, "high": 0.1699, "low": 0.1688, "close": 0.169, "volume": 315877.9, "close_time": 1772935199999, "quote_volume": 53486.73982, "trades": 417, "taker_buy_base": 146023.7, "taker_buy_quote": 24737.99412 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1689, "high": 0.169, "low": 0.1662, "close": 0.1665, "volume": 285778.1, "close_time": 1772938799999, "quote_volume": 47917.70381, "trades": 533, "taker_buy_base": 91734.0, "taker_buy_quote": 15413.73609 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.1664, "high": 0.1675, "low": 0.1664, "close": 0.1667, "volume": 3688488.6, "close_time": 1772942399999, "quote_volume": 615743.28815, "trades": 3502, "taker_buy_base": 2584876.1, "taker_buy_quote": 431525.99467 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1669, "high": 0.1675, "low": 0.1642, "close": 0.1645, "volume": 306568.4, "close_time": 1772945999999, "quote_volume": 50858.44249, "trades": 674, "taker_buy_base": 85099.0, "taker_buy_quote": 14147.75897 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.1645, "high": 0.1657, "low": 0.1632, "close": 0.1633, "volume": 514940.7, "close_time": 1772949599999, "quote_volume": 84600.03814, "trades": 918, "taker_buy_base": 182705.5, "taker_buy_quote": 29984.4811 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.1634, "high": 0.1634, "low": 0.1623, "close": 0.1623, "volume": 496973.7, "close_time": 1772953199999, "quote_volume": 80967.9056, "trades": 711, "taker_buy_base": 238925.4, "taker_buy_quote": 38937.04274 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.1622, "high": 0.1633, "low": 0.1622, "close": 0.1629, "volume": 464157.8, "close_time": 1772956799999, "quote_volume": 75556.9348, "trades": 518, "taker_buy_base": 175532.5, "taker_buy_quote": 28590.69925 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1629, "high": 0.1638, "low": 0.1622, "close": 0.1634, "volume": 329543.6, "close_time": 1772960399999, "quote_volume": 53793.17625, "trades": 392, "taker_buy_base": 227256.8, "taker_buy_quote": 37095.76416 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.1633, "high": 0.1651, "low": 0.1627, "close": 0.1629, "volume": 714760.6, "close_time": 1772963999999, "quote_volume": 117282.21543, "trades": 749, "taker_buy_base": 316932.1, "taker_buy_quote": 52032.32952 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1629, "high": 0.1659, "low": 0.1629, "close": 0.165, "volume": 443360.2, "close_time": 1772967599999, "quote_volume": 72997.75594, "trades": 526, "taker_buy_base": 195831.9, "taker_buy_quote": 32264.3561 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1649, "high": 0.1653, "low": 0.163, "close": 0.1644, "volume": 320474.5, "close_time": 1772971199999, "quote_volume": 52652.78282, "trades": 523, "taker_buy_base": 134947.6, "taker_buy_quote": 22196.5096 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1644, "high": 0.1657, "low": 0.1628, "close": 0.1647, "volume": 248918.0, "close_time": 1772974799999, "quote_volume": 40890.05152, "trades": 504, "taker_buy_base": 96490.6, "taker_buy_quote": 15843.88529 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.1648, "high": 0.1648, "low": 0.1618, "close": 0.1634, "volume": 243361.8, "close_time": 1772978399999, "quote_volume": 39728.56878, "trades": 558, "taker_buy_base": 97925.2, "taker_buy_quote": 15969.76154 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.1633, "high": 0.1639, "low": 0.1625, "close": 0.163, "volume": 165508.0, "close_time": 1772981999999, "quote_volume": 27010.72106, "trades": 326, "taker_buy_base": 61135.4, "taker_buy_quote": 9979.72684 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.163, "high": 0.163, "low": 0.1613, "close": 0.162, "volume": 302490.3, "close_time": 1772985599999, "quote_volume": 49111.43566, "trades": 540, "taker_buy_base": 132901.3, "taker_buy_quote": 21584.68636 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1619, "high": 0.1627, "low": 0.1613, "close": 0.1619, "volume": 258668.2, "close_time": 1772989199999, "quote_volume": 41869.96833, "trades": 373, "taker_buy_base": 92188.4, "taker_buy_quote": 14927.7378 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.1619, "high": 0.1631, "low": 0.1617, "close": 0.1628, "volume": 201315.7, "close_time": 1772992799999, "quote_volume": 32695.1045, "trades": 380, "taker_buy_base": 78839.2, "taker_buy_quote": 12803.61675 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1629, "high": 0.1642, "low": 0.1625, "close": 0.164, "volume": 268732.1, "close_time": 1772996399999, "quote_volume": 43910.15586, "trades": 390, "taker_buy_base": 133450.1, "taker_buy_quote": 21801.86543 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1641, "high": 0.1675, "low": 0.1641, "close": 0.167, "volume": 481397.8, "close_time": 1772999999999, "quote_volume": 79952.47961, "trades": 1248, "taker_buy_base": 239562.2, "taker_buy_quote": 39812.21715 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1669, "high": 0.1671, "low": 0.1655, "close": 0.1655, "volume": 566386.6, "close_time": 1773003599999, "quote_volume": 94272.31756, "trades": 600, "taker_buy_base": 139762.6, "taker_buy_quote": 23253.15379 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.1655, "high": 0.1657, "low": 0.1637, "close": 0.1654, "volume": 350126.4, "close_time": 1773007199999, "quote_volume": 57630.63544, "trades": 400, "taker_buy_base": 183433.2, "taker_buy_quote": 30183.29027 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.1654, "high": 0.1658, "low": 0.1614, "close": 0.1649, "volume": 1058818.2, "close_time": 1773010799999, "quote_volume": 173560.14317, "trades": 1080, "taker_buy_base": 503659.0, "taker_buy_quote": 82525.79088 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1652, "high": 0.1658, "low": 0.1637, "close": 0.1643, "volume": 374201.2, "close_time": 1773014399999, "quote_volume": 61672.00232, "trades": 296, "taker_buy_base": 172169.2, "taker_buy_quote": 28373.66841 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1641, "high": 0.1665, "low": 0.1641, "close": 0.1647, "volume": 294764.3, "close_time": 1773017999999, "quote_volume": 48693.65907, "trades": 250, "taker_buy_base": 104746.1, "taker_buy_quote": 17321.6794 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.1646, "high": 0.1657, "low": 0.1633, "close": 0.1636, "volume": 337255.3, "close_time": 1773021599999, "quote_volume": 55496.78973, "trades": 389, "taker_buy_base": 165020.9, "taker_buy_quote": 27177.60473 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.1635, "high": 0.1644, "low": 0.1627, "close": 0.163, "volume": 311215.6, "close_time": 1773025199999, "quote_volume": 50853.53863, "trades": 328, "taker_buy_base": 125128.4, "taker_buy_quote": 20461.57238 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.1628, "high": 0.1648, "low": 0.1626, "close": 0.1634, "volume": 838236.4, "close_time": 1773028799999, "quote_volume": 137303.49186, "trades": 535, "taker_buy_base": 344317.9, "taker_buy_quote": 56451.81424 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1635, "high": 0.1656, "low": 0.1634, "close": 0.1647, "volume": 234951.7, "close_time": 1773032399999, "quote_volume": 38632.37433, "trades": 320, "taker_buy_base": 127226.8, "taker_buy_quote": 20961.16365 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1648, "high": 0.1669, "low": 0.1643, "close": 0.1667, "volume": 655723.0, "close_time": 1773035999999, "quote_volume": 108699.06136, "trades": 405, "taker_buy_base": 248907.7, "taker_buy_quote": 41270.82964 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1667, "high": 0.1669, "low": 0.1628, "close": 0.1628, "volume": 414814.5, "close_time": 1773039599999, "quote_volume": 68445.7126, "trades": 751, "taker_buy_base": 151316.7, "taker_buy_quote": 24957.08777 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1626, "high": 0.164, "low": 0.1613, "close": 0.1634, "volume": 413148.9, "close_time": 1773043199999, "quote_volume": 67287.75985, "trades": 471, "taker_buy_base": 209802.3, "taker_buy_quote": 34176.71952 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1634, "high": 0.164, "low": 0.1628, "close": 0.1637, "volume": 321071.6, "close_time": 1773046799999, "quote_volume": 52514.80718, "trades": 246, "taker_buy_base": 193280.2, "taker_buy_quote": 31612.00526 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.1637, "high": 0.1657, "low": 0.1628, "close": 0.1631, "volume": 790290.5, "close_time": 1773050399999, "quote_volume": 129924.25344, "trades": 581, "taker_buy_base": 252277.4, "taker_buy_quote": 41501.6199 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.1633, "high": 0.1635, "low": 0.1605, "close": 0.1613, "volume": 936963.9, "close_time": 1773053999999, "quote_volume": 151413.83012, "trades": 693, "taker_buy_base": 292329.8, "taker_buy_quote": 47203.18217 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1613, "high": 0.1624, "low": 0.16, "close": 0.162, "volume": 634636.0, "close_time": 1773057599999, "quote_volume": 102264.47749, "trades": 482, "taker_buy_base": 229659.8, "taker_buy_quote": 36949.67257 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1621, "high": 0.1636, "low": 0.1618, "close": 0.163, "volume": 513046.4, "close_time": 1773061199999, "quote_volume": 83521.65665, "trades": 508, "taker_buy_base": 289336.6, "taker_buy_quote": 47119.2053 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.163, "high": 0.1659, "low": 0.1627, "close": 0.165, "volume": 536339.7, "close_time": 1773064799999, "quote_volume": 88158.0705, "trades": 789, "taker_buy_base": 202163.0, "taker_buy_quote": 33275.91675 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1649, "high": 0.166, "low": 0.1637, "close": 0.1644, "volume": 731894.2, "close_time": 1773068399999, "quote_volume": 120483.01816, "trades": 760, "taker_buy_base": 371284.4, "taker_buy_quote": 61198.7575 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.1645, "high": 0.1647, "low": 0.1629, "close": 0.1638, "volume": 381947.0, "close_time": 1773071999999, "quote_volume": 62561.88554, "trades": 474, "taker_buy_base": 145059.5, "taker_buy_quote": 23767.9683 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1636, "high": 0.1645, "low": 0.1623, "close": 0.1638, "volume": 453886.4, "close_time": 1773075599999, "quote_volume": 74180.88485, "trades": 613, "taker_buy_base": 207056.3, "taker_buy_quote": 33811.44885 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1637, "high": 0.1637, "low": 0.1614, "close": 0.1621, "volume": 467840.9, "close_time": 1773079199999, "quote_volume": 76024.8393, "trades": 650, "taker_buy_base": 226816.2, "taker_buy_quote": 36820.56684 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.162, "high": 0.1624, "low": 0.1604, "close": 0.1604, "volume": 470862.7, "close_time": 1773082799999, "quote_volume": 76054.6214, "trades": 715, "taker_buy_base": 258867.3, "taker_buy_quote": 41850.6614 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1604, "high": 0.1635, "low": 0.1596, "close": 0.1606, "volume": 886260.1, "close_time": 1773086399999, "quote_volume": 142874.22105, "trades": 1045, "taker_buy_base": 270351.7, "taker_buy_quote": 43550.37621 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1606, "high": 0.1614, "low": 0.1595, "close": 0.1612, "volume": 719037.0, "close_time": 1773089999999, "quote_volume": 115191.51281, "trades": 805, "taker_buy_base": 355931.3, "taker_buy_quote": 57022.1213 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1612, "high": 0.1621, "low": 0.1607, "close": 0.1616, "volume": 415091.8, "close_time": 1773093599999, "quote_volume": 67061.78082, "trades": 509, "taker_buy_base": 222201.0, "taker_buy_quote": 35907.1287 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1616, "high": 0.1617, "low": 0.1596, "close": 0.1598, "volume": 527078.3, "close_time": 1773097199999, "quote_volume": 84758.32032, "trades": 566, "taker_buy_base": 257206.4, "taker_buy_quote": 41382.64342 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1597, "high": 0.161, "low": 0.1592, "close": 0.1602, "volume": 456670.4, "close_time": 1773100799999, "quote_volume": 73151.54252, "trades": 555, "taker_buy_base": 177985.1, "taker_buy_quote": 28499.65239 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1602, "high": 0.1629, "low": 0.1599, "close": 0.1627, "volume": 405648.4, "close_time": 1773104399999, "quote_volume": 65505.78298, "trades": 454, "taker_buy_base": 247157.2, "taker_buy_quote": 39871.32362 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.1625, "high": 0.164, "low": 0.162, "close": 0.1631, "volume": 185484.0, "close_time": 1773107999999, "quote_volume": 30225.85827, "trades": 248, "taker_buy_base": 90363.9, "taker_buy_quote": 14718.37774 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1633, "high": 0.1657, "low": 0.1621, "close": 0.1646, "volume": 515331.1, "close_time": 1773111599999, "quote_volume": 84646.59057, "trades": 605, "taker_buy_base": 279540.3, "taker_buy_quote": 45944.43875 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1647, "high": 0.1654, "low": 0.1638, "close": 0.1649, "volume": 367609.5, "close_time": 1773115199999, "quote_volume": 60482.39193, "trades": 457, "taker_buy_base": 267592.9, "taker_buy_quote": 44024.03552 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1647, "high": 0.171, "low": 0.1646, "close": 0.1697, "volume": 1580352.3, "close_time": 1773118799999, "quote_volume": 266690.82053, "trades": 1688, "taker_buy_base": 758334.2, "taker_buy_quote": 127859.73426 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1698, "high": 0.1723, "low": 0.1693, "close": 0.1722, "volume": 1784427.2, "close_time": 1773122399999, "quote_volume": 304675.37614, "trades": 1592, "taker_buy_base": 932005.8, "taker_buy_quote": 159160.63 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1722, "high": 0.1735, "low": 0.1716, "close": 0.1724, "volume": 1893486.0, "close_time": 1773125999999, "quote_volume": 326746.3662, "trades": 1928, "taker_buy_base": 995482.1, "taker_buy_quote": 171822.5567 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1723, "high": 0.174, "low": 0.1701, "close": 0.1727, "volume": 1221821.7, "close_time": 1773129599999, "quote_volume": 210047.46823, "trades": 1244, "taker_buy_base": 658386.6, "taker_buy_quote": 113137.7399 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1727, "high": 0.1769, "low": 0.1727, "close": 0.1757, "volume": 2682730.8, "close_time": 1773133199999, "quote_volume": 469712.68609, "trades": 3127, "taker_buy_base": 1522727.2, "taker_buy_quote": 266480.56783 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1758, "high": 0.1778, "low": 0.1744, "close": 0.1774, "volume": 1686765.8, "close_time": 1773136799999, "quote_volume": 297096.65639, "trades": 3008, "taker_buy_base": 831162.2, "taker_buy_quote": 146391.22781 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1773, "high": 0.1803, "low": 0.1763, "close": 0.1798, "volume": 3008766.0, "close_time": 1773140399999, "quote_volume": 537920.62693, "trades": 5633, "taker_buy_base": 1704180.3, "taker_buy_quote": 304839.34615 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1798, "high": 0.1813, "low": 0.1778, "close": 0.1791, "volume": 1527229.3, "close_time": 1773143999999, "quote_volume": 273684.00457, "trades": 2623, "taker_buy_base": 811900.7, "taker_buy_quote": 145511.20884 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.179, "high": 0.1799, "low": 0.1735, "close": 0.1756, "volume": 1425578.2, "close_time": 1773147599999, "quote_volume": 250837.61824, "trades": 1706, "taker_buy_base": 593849.6, "taker_buy_quote": 104628.37641 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1755, "high": 0.1776, "low": 0.1716, "close": 0.1745, "volume": 2163985.2, "close_time": 1773151199999, "quote_volume": 378159.87019, "trades": 3270, "taker_buy_base": 1067239.9, "taker_buy_quote": 186456.84141 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1745, "high": 0.178, "low": 0.1733, "close": 0.1778, "volume": 1478885.1, "close_time": 1773154799999, "quote_volume": 258944.10574, "trades": 3788, "taker_buy_base": 708162.3, "taker_buy_quote": 124060.81579 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.178, "high": 0.1805, "low": 0.1737, "close": 0.1764, "volume": 1627735.6, "close_time": 1773158399999, "quote_volume": 288214.46863, "trades": 2120, "taker_buy_base": 889004.9, "taker_buy_quote": 157628.88987 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1764, "high": 0.1768, "low": 0.1743, "close": 0.1757, "volume": 644693.0, "close_time": 1773161999999, "quote_volume": 113047.787, "trades": 1103, "taker_buy_base": 296879.9, "taker_buy_quote": 52092.02857 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1756, "high": 0.1756, "low": 0.1711, "close": 0.1727, "volume": 955154.4, "close_time": 1773165599999, "quote_volume": 165216.61755, "trades": 1241, "taker_buy_base": 377159.8, "taker_buy_quote": 65360.95235 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1728, "high": 0.1728, "low": 0.1691, "close": 0.1696, "volume": 1008663.1, "close_time": 1773169199999, "quote_volume": 172688.45305, "trades": 1159, "taker_buy_base": 416041.4, "taker_buy_quote": 71255.36682 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1696, "high": 0.1699, "low": 0.168, "close": 0.1687, "volume": 519133.2, "close_time": 1773172799999, "quote_volume": 87667.47698, "trades": 547, "taker_buy_base": 209632.5, "taker_buy_quote": 35408.11435 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1686, "high": 0.1698, "low": 0.1679, "close": 0.1696, "volume": 1021436.7, "close_time": 1773176399999, "quote_volume": 172303.04433, "trades": 773, "taker_buy_base": 387250.1, "taker_buy_quote": 65375.38017 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1695, "high": 0.1701, "low": 0.1672, "close": 0.1682, "volume": 449341.0, "close_time": 1773179999999, "quote_volume": 75734.99361, "trades": 601, "taker_buy_base": 227597.6, "taker_buy_quote": 38385.66454 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1683, "high": 0.1685, "low": 0.1668, "close": 0.1672, "volume": 418025.8, "close_time": 1773183599999, "quote_volume": 70067.82485, "trades": 640, "taker_buy_base": 208838.8, "taker_buy_quote": 34987.93865 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.1673, "high": 0.168, "low": 0.1669, "close": 0.1674, "volume": 187752.5, "close_time": 1773187199999, "quote_volume": 31419.27923, "trades": 342, "taker_buy_base": 99863.7, "taker_buy_quote": 16719.20038 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1675, "high": 0.168, "low": 0.1657, "close": 0.1662, "volume": 404767.2, "close_time": 1773190799999, "quote_volume": 67560.84989, "trades": 1310, "taker_buy_base": 183581.6, "taker_buy_quote": 30683.96614 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1662, "high": 0.1664, "low": 0.1653, "close": 0.1654, "volume": 526734.8, "close_time": 1773194399999, "quote_volume": 87348.84383, "trades": 1192, "taker_buy_base": 196349.6, "taker_buy_quote": 32577.35353 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.1654, "high": 0.1656, "low": 0.1642, "close": 0.1653, "volume": 390535.3, "close_time": 1773197999999, "quote_volume": 64391.81995, "trades": 1198, "taker_buy_base": 149099.1, "taker_buy_quote": 24596.92503 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1653, "high": 0.1656, "low": 0.1646, "close": 0.1648, "volume": 205995.8, "close_time": 1773201599999, "quote_volume": 34018.78897, "trades": 1303, "taker_buy_base": 41910.9, "taker_buy_quote": 6926.71914 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1648, "high": 0.1662, "low": 0.1644, "close": 0.1656, "volume": 834459.8, "close_time": 1773205199999, "quote_volume": 137978.28634, "trades": 1827, "taker_buy_base": 469337.6, "taker_buy_quote": 77629.14609 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.1656, "high": 0.1662, "low": 0.1637, "close": 0.1642, "volume": 1043887.2, "close_time": 1773208799999, "quote_volume": 172390.6674, "trades": 2086, "taker_buy_base": 458026.2, "taker_buy_quote": 75764.9324 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1642, "high": 0.1657, "low": 0.1639, "close": 0.1653, "volume": 642038.7, "close_time": 1773212399999, "quote_volume": 105940.8964, "trades": 1517, "taker_buy_base": 444561.3, "taker_buy_quote": 73389.68586 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1653, "high": 0.1662, "low": 0.164, "close": 0.1642, "volume": 275309.9, "close_time": 1773215999999, "quote_volume": 45454.35416, "trades": 1281, "taker_buy_base": 86570.5, "taker_buy_quote": 14288.84848 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1642, "high": 0.1645, "low": 0.1631, "close": 0.1639, "volume": 586500.0, "close_time": 1773219599999, "quote_volume": 96116.06639, "trades": 1918, "taker_buy_base": 134133.8, "taker_buy_quote": 21985.31143 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1639, "high": 0.1639, "low": 0.1617, "close": 0.162, "volume": 1754566.5, "close_time": 1773223199999, "quote_volume": 284879.2252, "trades": 2887, "taker_buy_base": 589561.9, "taker_buy_quote": 95639.94688 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.162, "high": 0.1635, "low": 0.1617, "close": 0.163, "volume": 547144.1, "close_time": 1773226799999, "quote_volume": 89017.93832, "trades": 1757, "taker_buy_base": 290595.1, "taker_buy_quote": 47274.924 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1629, "high": 0.1638, "low": 0.1622, "close": 0.1628, "volume": 535194.3, "close_time": 1773230399999, "quote_volume": 87259.56244, "trades": 1653, "taker_buy_base": 302401.0, "taker_buy_quote": 49335.22296 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1628, "high": 0.1658, "low": 0.1625, "close": 0.1642, "volume": 1019144.6, "close_time": 1773233999999, "quote_volume": 167382.13085, "trades": 2486, "taker_buy_base": 461820.2, "taker_buy_quote": 75924.37834 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1641, "high": 0.1693, "low": 0.1641, "close": 0.167, "volume": 1514045.2, "close_time": 1773237599999, "quote_volume": 252192.07896, "trades": 2836, "taker_buy_base": 828578.8, "taker_buy_quote": 137968.61422 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1671, "high": 0.1685, "low": 0.1656, "close": 0.1664, "volume": 815174.8, "close_time": 1773241199999, "quote_volume": 136242.2782, "trades": 1755, "taker_buy_base": 363961.0, "taker_buy_quote": 60860.10236 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1665, "high": 0.1666, "low": 0.1632, "close": 0.165, "volume": 914092.2, "close_time": 1773244799999, "quote_volume": 150972.93428, "trades": 1819, "taker_buy_base": 399241.2, "taker_buy_quote": 65948.28543 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.165, "high": 0.1663, "low": 0.1641, "close": 0.1658, "volume": 532896.5, "close_time": 1773248399999, "quote_volume": 87899.05748, "trades": 1278, "taker_buy_base": 210209.2, "taker_buy_quote": 34679.43732 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1659, "high": 0.1673, "low": 0.1649, "close": 0.1664, "volume": 814707.6, "close_time": 1773251999999, "quote_volume": 135317.65171, "trades": 1222, "taker_buy_base": 341138.4, "taker_buy_quote": 56707.4296 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1663, "high": 0.1674, "low": 0.1659, "close": 0.1667, "volume": 234654.0, "close_time": 1773255599999, "quote_volume": 39102.1403, "trades": 471, "taker_buy_base": 74224.7, "taker_buy_quote": 12380.87299 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1668, "high": 0.1669, "low": 0.1653, "close": 0.1657, "volume": 259132.0, "close_time": 1773259199999, "quote_volume": 42945.39768, "trades": 648, "taker_buy_base": 138389.4, "taker_buy_quote": 22935.71006 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1657, "high": 0.1664, "low": 0.1653, "close": 0.1663, "volume": 228609.2, "close_time": 1773262799999, "quote_volume": 37922.59442, "trades": 349, "taker_buy_base": 91829.1, "taker_buy_quote": 15237.32837 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1663, "high": 0.1679, "low": 0.1656, "close": 0.1676, "volume": 283903.3, "close_time": 1773266399999, "quote_volume": 47259.02826, "trades": 264, "taker_buy_base": 172415.9, "taker_buy_quote": 28721.72927 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1677, "high": 0.1678, "low": 0.1654, "close": 0.1662, "volume": 448115.1, "close_time": 1773269999999, "quote_volume": 74594.02618, "trades": 757, "taker_buy_base": 166768.9, "taker_buy_quote": 27757.28881 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1663, "high": 0.1666, "low": 0.1649, "close": 0.1651, "volume": 368018.6, "close_time": 1773273599999, "quote_volume": 60993.92565, "trades": 823, "taker_buy_base": 227187.5, "taker_buy_quote": 37663.12061 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1651, "high": 0.1661, "low": 0.1645, "close": 0.1656, "volume": 251496.5, "close_time": 1773277199999, "quote_volume": 41585.49373, "trades": 416, "taker_buy_base": 103580.7, "taker_buy_quote": 17117.36586 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1656, "high": 0.1656, "low": 0.1638, "close": 0.1642, "volume": 251313.8, "close_time": 1773280799999, "quote_volume": 41411.77574, "trades": 858, "taker_buy_base": 41310.2, "taker_buy_quote": 6809.231 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1642, "high": 0.1645, "low": 0.162, "close": 0.1624, "volume": 445296.8, "close_time": 1773284399999, "quote_volume": 72627.75148, "trades": 1362, "taker_buy_base": 158097.8, "taker_buy_quote": 25734.71666 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1623, "high": 0.1631, "low": 0.1615, "close": 0.1622, "volume": 616644.5, "close_time": 1773287999999, "quote_volume": 100069.64145, "trades": 1565, "taker_buy_base": 231765.7, "taker_buy_quote": 37603.33864 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1622, "high": 0.163, "low": 0.1621, "close": 0.1623, "volume": 365271.6, "close_time": 1773291599999, "quote_volume": 59425.235, "trades": 1083, "taker_buy_base": 165876.3, "taker_buy_quote": 26992.99297 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1623, "high": 0.1625, "low": 0.1615, "close": 0.1617, "volume": 277473.3, "close_time": 1773295199999, "quote_volume": 44930.55854, "trades": 1065, "taker_buy_base": 49402.0, "taker_buy_quote": 8005.35264 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1617, "high": 0.1628, "low": 0.1612, "close": 0.1626, "volume": 644300.0, "close_time": 1773298799999, "quote_volume": 104395.17857, "trades": 1135, "taker_buy_base": 396209.4, "taker_buy_quote": 64177.7324 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1626, "high": 0.1638, "low": 0.1621, "close": 0.1634, "volume": 538463.0, "close_time": 1773302399999, "quote_volume": 87703.75314, "trades": 1249, "taker_buy_base": 244020.0, "taker_buy_quote": 39754.65267 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1634, "high": 0.1644, "low": 0.1627, "close": 0.1638, "volume": 378350.6, "close_time": 1773305999999, "quote_volume": 61854.31662, "trades": 1216, "taker_buy_base": 150902.0, "taker_buy_quote": 24683.79901 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1638, "high": 0.1647, "low": 0.1628, "close": 0.1638, "volume": 354556.6, "close_time": 1773309599999, "quote_volume": 57989.77827, "trades": 1234, "taker_buy_base": 139609.1, "taker_buy_quote": 22845.53389 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1638, "high": 0.1645, "low": 0.1632, "close": 0.1636, "volume": 840507.4, "close_time": 1773313199999, "quote_volume": 137800.31213, "trades": 1416, "taker_buy_base": 306311.1, "taker_buy_quote": 50240.90454 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1636, "high": 0.1645, "low": 0.1629, "close": 0.1635, "volume": 834340.2, "close_time": 1773316799999, "quote_volume": 136535.60206, "trades": 1440, "taker_buy_base": 428152.5, "taker_buy_quote": 70116.18966 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1634, "high": 0.1643, "low": 0.163, "close": 0.1636, "volume": 715609.2, "close_time": 1773320399999, "quote_volume": 117192.17823, "trades": 1574, "taker_buy_base": 243863.6, "taker_buy_quote": 39950.84404 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1636, "high": 0.1639, "low": 0.1613, "close": 0.1621, "volume": 782061.5, "close_time": 1773323999999, "quote_volume": 127220.64129, "trades": 2048, "taker_buy_base": 361381.2, "taker_buy_quote": 58731.97712 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1622, "high": 0.1631, "low": 0.16, "close": 0.1608, "volume": 896863.8, "close_time": 1773327599999, "quote_volume": 144661.2189, "trades": 1920, "taker_buy_base": 354658.9, "taker_buy_quote": 57196.66219 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1608, "high": 0.1623, "low": 0.1598, "close": 0.1615, "volume": 550288.7, "close_time": 1773331199999, "quote_volume": 88868.10153, "trades": 1423, "taker_buy_base": 217073.8, "taker_buy_quote": 35050.32346 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1615, "high": 0.1624, "low": 0.1605, "close": 0.1617, "volume": 341403.7, "close_time": 1773334799999, "quote_volume": 55132.13347, "trades": 1236, "taker_buy_base": 84958.4, "taker_buy_quote": 13729.75893 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1618, "high": 0.1625, "low": 0.1613, "close": 0.1619, "volume": 202051.4, "close_time": 1773338399999, "quote_volume": 32693.74494, "trades": 1109, "taker_buy_base": 63474.0, "taker_buy_quote": 10274.42879 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1619, "high": 0.1624, "low": 0.1613, "close": 0.1616, "volume": 371747.6, "close_time": 1773341999999, "quote_volume": 60163.27117, "trades": 1216, "taker_buy_base": 175122.2, "taker_buy_quote": 28341.01759 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1616, "high": 0.1637, "low": 0.1612, "close": 0.1629, "volume": 407337.3, "close_time": 1773345599999, "quote_volume": 66175.62615, "trades": 1322, "taker_buy_base": 194589.7, "taker_buy_quote": 31591.21116 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.163, "high": 0.163, "low": 0.1611, "close": 0.1611, "volume": 517801.7, "close_time": 1773349199999, "quote_volume": 83793.59411, "trades": 1444, "taker_buy_base": 231494.4, "taker_buy_quote": 37440.44167 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1612, "high": 0.1625, "low": 0.1611, "close": 0.1623, "volume": 257138.9, "close_time": 1773352799999, "quote_volume": 41567.03487, "trades": 1132, "taker_buy_base": 94973.9, "taker_buy_quote": 15353.94704 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1623, "high": 0.1625, "low": 0.1613, "close": 0.1617, "volume": 562302.5, "close_time": 1773356399999, "quote_volume": 90934.39928, "trades": 1772, "taker_buy_base": 144622.8, "taker_buy_quote": 23384.6447 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1618, "high": 0.1631, "low": 0.1618, "close": 0.1627, "volume": 704980.9, "close_time": 1773359999999, "quote_volume": 114569.73572, "trades": 1565, "taker_buy_base": 270089.2, "taker_buy_quote": 43910.89558 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1627, "high": 0.1692, "low": 0.1623, "close": 0.1658, "volume": 3329995.1, "close_time": 1773363599999, "quote_volume": 553927.31491, "trades": 6996, "taker_buy_base": 1531154.6, "taker_buy_quote": 254913.23613 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1658, "high": 0.17, "low": 0.1658, "close": 0.1664, "volume": 3444734.1, "close_time": 1773367199999, "quote_volume": 578315.40326, "trades": 6220, "taker_buy_base": 1685717.7, "taker_buy_quote": 283279.79061 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1665, "high": 0.1674, "low": 0.1653, "close": 0.166, "volume": 995711.6, "close_time": 1773370799999, "quote_volume": 165506.10169, "trades": 1612, "taker_buy_base": 492694.6, "taker_buy_quote": 81837.96855 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1661, "high": 0.1668, "low": 0.1655, "close": 0.1666, "volume": 571982.0, "close_time": 1773374399999, "quote_volume": 95086.44699, "trades": 1166, "taker_buy_base": 190472.7, "taker_buy_quote": 31660.1276 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1666, "high": 0.1672, "low": 0.1657, "close": 0.1662, "volume": 283618.5, "close_time": 1773377999999, "quote_volume": 47196.39377, "trades": 1065, "taker_buy_base": 91310.5, "taker_buy_quote": 15205.05597 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1662, "high": 0.1662, "low": 0.1645, "close": 0.1651, "volume": 665952.1, "close_time": 1773381599999, "quote_volume": 110026.9398, "trades": 1588, "taker_buy_base": 228408.5, "taker_buy_quote": 37709.86291 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1651, "high": 0.1656, "low": 0.1642, "close": 0.1651, "volume": 441907.5, "close_time": 1773385199999, "quote_volume": 72795.80541, "trades": 1503, "taker_buy_base": 202107.3, "taker_buy_quote": 33292.15489 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1651, "high": 0.1657, "low": 0.1645, "close": 0.1651, "volume": 291426.4, "close_time": 1773388799999, "quote_volume": 48161.32742, "trades": 1227, "taker_buy_base": 95922.5, "taker_buy_quote": 15856.33182 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.165, "high": 0.1666, "low": 0.1641, "close": 0.1648, "volume": 466080.7, "close_time": 1773392399999, "quote_volume": 76951.35907, "trades": 1216, "taker_buy_base": 189663.0, "taker_buy_quote": 31326.32669 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1648, "high": 0.1654, "low": 0.1639, "close": 0.1649, "volume": 419977.4, "close_time": 1773395999999, "quote_volume": 69146.90133, "trades": 1269, "taker_buy_base": 158135.9, "taker_buy_quote": 26039.67336 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1649, "high": 0.1681, "low": 0.1649, "close": 0.1675, "volume": 1725080.2, "close_time": 1773399599999, "quote_volume": 287787.51344, "trades": 2358, "taker_buy_base": 937053.3, "taker_buy_quote": 156535.66689 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1675, "high": 0.17, "low": 0.1675, "close": 0.1682, "volume": 2355759.9, "close_time": 1773403199999, "quote_volume": 397668.27799, "trades": 3209, "taker_buy_base": 1499677.5, "taker_buy_quote": 253121.41304 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1682, "high": 0.1708, "low": 0.1681, "close": 0.1694, "volume": 781566.1, "close_time": 1773406799999, "quote_volume": 132213.90149, "trades": 1765, "taker_buy_base": 313476.9, "taker_buy_quote": 53048.62697 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1695, "high": 0.1726, "low": 0.1692, "close": 0.1712, "volume": 862840.6, "close_time": 1773410399999, "quote_volume": 147528.77885, "trades": 2387, "taker_buy_base": 437493.1, "taker_buy_quote": 74815.26781 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1713, "high": 0.1732, "low": 0.167, "close": 0.1676, "volume": 1710827.1, "close_time": 1773413999999, "quote_volume": 291925.99184, "trades": 2714, "taker_buy_base": 814324.4, "taker_buy_quote": 139069.68183 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1677, "high": 0.1695, "low": 0.1664, "close": 0.1673, "volume": 796771.4, "close_time": 1773417599999, "quote_volume": 133693.43425, "trades": 1020, "taker_buy_base": 388480.5, "taker_buy_quote": 65168.19496 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1672, "high": 0.1687, "low": 0.1666, "close": 0.1684, "volume": 712936.4, "close_time": 1773421199999, "quote_volume": 119411.33557, "trades": 956, "taker_buy_base": 340029.5, "taker_buy_quote": 56951.93683 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1683, "high": 0.1685, "low": 0.1642, "close": 0.1652, "volume": 1071145.3, "close_time": 1773424799999, "quote_volume": 177872.10934, "trades": 1391, "taker_buy_base": 599797.5, "taker_buy_quote": 99620.68506 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1653, "high": 0.1661, "low": 0.1645, "close": 0.1654, "volume": 187281.8, "close_time": 1773428399999, "quote_volume": 30978.29272, "trades": 331, "taker_buy_base": 72862.3, "taker_buy_quote": 12060.69597 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1653, "high": 0.166, "low": 0.1651, "close": 0.1656, "volume": 186935.4, "close_time": 1773431999999, "quote_volume": 30972.63415, "trades": 315, "taker_buy_base": 134045.5, "taker_buy_quote": 22219.19199 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1656, "high": 0.1662, "low": 0.1655, "close": 0.1661, "volume": 110437.7, "close_time": 1773435599999, "quote_volume": 18309.46354, "trades": 236, "taker_buy_base": 56975.3, "taker_buy_quote": 9449.72956 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1662, "high": 0.1666, "low": 0.1655, "close": 0.1662, "volume": 164229.5, "close_time": 1773439199999, "quote_volume": 27268.18275, "trades": 309, "taker_buy_base": 64218.8, "taker_buy_quote": 10673.43136 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.166, "high": 0.166, "low": 0.1642, "close": 0.1651, "volume": 289561.2, "close_time": 1773442799999, "quote_volume": 47759.79915, "trades": 753, "taker_buy_base": 118156.4, "taker_buy_quote": 19478.06417 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.165, "high": 0.1654, "low": 0.1647, "close": 0.1653, "volume": 98305.4, "close_time": 1773446399999, "quote_volume": 16210.2351, "trades": 186, "taker_buy_base": 38756.6, "taker_buy_quote": 6394.992 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1652, "high": 0.1652, "low": 0.1619, "close": 0.162, "volume": 1787293.3, "close_time": 1773449999999, "quote_volume": 290542.03879, "trades": 1128, "taker_buy_base": 775446.6, "taker_buy_quote": 125938.21657 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1619, "high": 0.1625, "low": 0.1609, "close": 0.1622, "volume": 1113354.3, "close_time": 1773453599999, "quote_volume": 179703.26631, "trades": 1169, "taker_buy_base": 447706.8, "taker_buy_quote": 72238.65089 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1621, "high": 0.1627, "low": 0.1618, "close": 0.1625, "volume": 67785.4, "close_time": 1773457199999, "quote_volume": 10996.59179, "trades": 148, "taker_buy_base": 32473.4, "taker_buy_quote": 5272.70471 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1626, "high": 0.1634, "low": 0.1626, "close": 0.1632, "volume": 138149.8, "close_time": 1773460799999, "quote_volume": 22537.70109, "trades": 224, "taker_buy_base": 76279.4, "taker_buy_quote": 12445.16409 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1631, "high": 0.1635, "low": 0.1621, "close": 0.1622, "volume": 374560.5, "close_time": 1773464399999, "quote_volume": 60890.51169, "trades": 275, "taker_buy_base": 56002.9, "taker_buy_quote": 9111.22911 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1623, "high": 0.1623, "low": 0.1611, "close": 0.1614, "volume": 138383.6, "close_time": 1773467999999, "quote_volume": 22356.53667, "trades": 186, "taker_buy_base": 100177.5, "taker_buy_quote": 16177.78192 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1613, "high": 0.1614, "low": 0.1596, "close": 0.1607, "volume": 487808.1, "close_time": 1773471599999, "quote_volume": 78264.05529, "trades": 394, "taker_buy_base": 171249.0, "taker_buy_quote": 27506.36496 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1606, "high": 0.1608, "low": 0.16, "close": 0.1604, "volume": 497711.9, "close_time": 1773475199999, "quote_volume": 79844.90663, "trades": 506, "taker_buy_base": 339547.4, "taker_buy_quote": 54478.72156 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1603, "high": 0.1607, "low": 0.1595, "close": 0.1598, "volume": 209405.0, "close_time": 1773478799999, "quote_volume": 33511.82733, "trades": 228, "taker_buy_base": 58208.6, "taker_buy_quote": 9322.84821 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1597, "high": 0.1602, "low": 0.1594, "close": 0.1595, "volume": 285664.7, "close_time": 1773482399999, "quote_volume": 45701.51453, "trades": 280, "taker_buy_base": 214361.0, "taker_buy_quote": 34304.43908 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1595, "high": 0.1597, "low": 0.1579, "close": 0.1584, "volume": 466147.4, "close_time": 1773485999999, "quote_volume": 73905.04043, "trades": 445, "taker_buy_base": 223993.1, "taker_buy_quote": 35526.38949 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1585, "high": 0.1598, "low": 0.1585, "close": 0.1597, "volume": 275021.7, "close_time": 1773489599999, "quote_volume": 43795.46081, "trades": 320, "taker_buy_base": 186704.2, "taker_buy_quote": 29739.67329 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1595, "high": 0.1598, "low": 0.1593, "close": 0.1598, "volume": 171266.5, "close_time": 1773493199999, "quote_volume": 27326.27989, "trades": 281, "taker_buy_base": 118462.9, "taker_buy_quote": 18905.40139 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1598, "high": 0.1611, "low": 0.1597, "close": 0.1605, "volume": 200809.1, "close_time": 1773496799999, "quote_volume": 32234.6994, "trades": 471, "taker_buy_base": 128492.5, "taker_buy_quote": 20639.30757 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1606, "high": 0.1612, "low": 0.1598, "close": 0.1601, "volume": 266363.8, "close_time": 1773500399999, "quote_volume": 42767.60385, "trades": 302, "taker_buy_base": 175363.8, "taker_buy_quote": 28164.97297 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.16, "high": 0.1603, "low": 0.1593, "close": 0.1596, "volume": 73106.8, "close_time": 1773503999999, "quote_volume": 11667.2607, "trades": 114, "taker_buy_base": 23034.4, "taker_buy_quote": 3677.27348 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1596, "high": 0.1604, "low": 0.1594, "close": 0.1602, "volume": 144648.2, "close_time": 1773507599999, "quote_volume": 23151.99386, "trades": 146, "taker_buy_base": 104824.2, "taker_buy_quote": 16777.04094 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1602, "high": 0.1603, "low": 0.1589, "close": 0.1591, "volume": 72399.6, "close_time": 1773511199999, "quote_volume": 11553.06644, "trades": 141, "taker_buy_base": 31056.2, "taker_buy_quote": 4954.35397 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.159, "high": 0.1596, "low": 0.1587, "close": 0.1594, "volume": 75638.0, "close_time": 1773514799999, "quote_volume": 12037.18581, "trades": 162, "taker_buy_base": 44201.9, "taker_buy_quote": 7033.97891 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1593, "high": 0.1594, "low": 0.159, "close": 0.159, "volume": 35315.2, "close_time": 1773518399999, "quote_volume": 5621.35168, "trades": 64, "taker_buy_base": 5215.6, "taker_buy_quote": 830.33626 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.159, "high": 0.1594, "low": 0.1586, "close": 0.1589, "volume": 64384.8, "close_time": 1773521999999, "quote_volume": 10232.81708, "trades": 113, "taker_buy_base": 37940.8, "taker_buy_quote": 6031.90984 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1589, "high": 0.1595, "low": 0.1587, "close": 0.1594, "volume": 59345.1, "close_time": 1773525599999, "quote_volume": 9432.75633, "trades": 167, "taker_buy_base": 31324.4, "taker_buy_quote": 4980.56942 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1594, "high": 0.1599, "low": 0.1591, "close": 0.1595, "volume": 145081.8, "close_time": 1773529199999, "quote_volume": 23153.39074, "trades": 291, "taker_buy_base": 93182.3, "taker_buy_quote": 14875.03802 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1596, "high": 0.1609, "low": 0.1596, "close": 0.1606, "volume": 775627.4, "close_time": 1773532799999, "quote_volume": 124601.78495, "trades": 570, "taker_buy_base": 487147.1, "taker_buy_quote": 78280.49514 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1607, "high": 0.1607, "low": 0.159, "close": 0.1591, "volume": 258925.1, "close_time": 1773536399999, "quote_volume": 41309.68012, "trades": 496, "taker_buy_base": 145159.0, "taker_buy_quote": 23161.84301 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1592, "high": 0.1597, "low": 0.1587, "close": 0.1595, "volume": 371338.4, "close_time": 1773539999999, "quote_volume": 59108.60572, "trades": 1034, "taker_buy_base": 193481.2, "taker_buy_quote": 30795.66916 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1595, "high": 0.1613, "low": 0.1595, "close": 0.1604, "volume": 202139.4, "close_time": 1773543599999, "quote_volume": 32445.40646, "trades": 1285, "taker_buy_base": 124829.9, "taker_buy_quote": 20043.57762 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1604, "high": 0.1606, "low": 0.1585, "close": 0.1586, "volume": 305006.3, "close_time": 1773547199999, "quote_volume": 48682.78602, "trades": 1095, "taker_buy_base": 78734.2, "taker_buy_quote": 12572.38197 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1586, "high": 0.1591, "low": 0.1585, "close": 0.1591, "volume": 442105.8, "close_time": 1773550799999, "quote_volume": 70225.98228, "trades": 1156, "taker_buy_base": 223527.2, "taker_buy_quote": 35509.30945 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1591, "high": 0.1599, "low": 0.1588, "close": 0.1593, "volume": 279840.8, "close_time": 1773554399999, "quote_volume": 44592.98926, "trades": 1018, "taker_buy_base": 133407.8, "taker_buy_quote": 21264.89049 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1594, "high": 0.1599, "low": 0.1588, "close": 0.1598, "volume": 235077.1, "close_time": 1773557999999, "quote_volume": 37462.65406, "trades": 1032, "taker_buy_base": 120503.4, "taker_buy_quote": 19220.27312 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1598, "high": 0.1604, "low": 0.1588, "close": 0.1602, "volume": 523718.9, "close_time": 1773561599999, "quote_volume": 83665.20784, "trades": 1205, "taker_buy_base": 245561.8, "taker_buy_quote": 39206.18464 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1602, "high": 0.1603, "low": 0.1593, "close": 0.1595, "volume": 169137.3, "close_time": 1773565199999, "quote_volume": 27003.60667, "trades": 949, "taker_buy_base": 73794.5, "taker_buy_quote": 11788.59169 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1595, "high": 0.1602, "low": 0.1592, "close": 0.1592, "volume": 199663.4, "close_time": 1773568799999, "quote_volume": 31919.77625, "trades": 967, "taker_buy_base": 81684.5, "taker_buy_quote": 13067.8404 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1592, "high": 0.1602, "low": 0.159, "close": 0.1601, "volume": 165176.5, "close_time": 1773572399999, "quote_volume": 26359.67292, "trades": 930, "taker_buy_base": 79030.9, "taker_buy_quote": 12623.55079 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1601, "high": 0.1604, "low": 0.1597, "close": 0.1601, "volume": 158465.6, "close_time": 1773575999999, "quote_volume": 25367.46338, "trades": 884, "taker_buy_base": 43307.6, "taker_buy_quote": 6937.81542 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1601, "high": 0.1604, "low": 0.1596, "close": 0.1601, "volume": 266439.2, "close_time": 1773579599999, "quote_volume": 42639.72749, "trades": 935, "taker_buy_base": 51373.3, "taker_buy_quote": 8226.24138 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1601, "high": 0.1604, "low": 0.1584, "close": 0.1594, "volume": 697088.6, "close_time": 1773583199999, "quote_volume": 110840.29284, "trades": 1364, "taker_buy_base": 157880.9, "taker_buy_quote": 25117.36981 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1594, "high": 0.1598, "low": 0.1587, "close": 0.1593, "volume": 209740.0, "close_time": 1773586799999, "quote_volume": 33394.398, "trades": 997, "taker_buy_base": 85238.7, "taker_buy_quote": 13578.52162 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1593, "high": 0.1596, "low": 0.1588, "close": 0.1591, "volume": 193470.6, "close_time": 1773590399999, "quote_volume": 30818.98029, "trades": 1011, "taker_buy_base": 105246.8, "taker_buy_quote": 16773.51843 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1591, "high": 0.1603, "low": 0.1585, "close": 0.1602, "volume": 834752.2, "close_time": 1773593999999, "quote_volume": 133262.7865, "trades": 1429, "taker_buy_base": 408076.0, "taker_buy_quote": 65114.53906 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.1602, "high": 0.1613, "low": 0.16, "close": 0.1608, "volume": 495658.5, "close_time": 1773597599999, "quote_volume": 79655.30195, "trades": 1173, "taker_buy_base": 196801.0, "taker_buy_quote": 31657.73095 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1609, "high": 0.1614, "low": 0.1594, "close": 0.1596, "volume": 525087.9, "close_time": 1773601199999, "quote_volume": 84403.40281, "trades": 1228, "taker_buy_base": 263166.9, "taker_buy_quote": 42323.47013 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1596, "high": 0.1603, "low": 0.1595, "close": 0.1602, "volume": 247589.5, "close_time": 1773604799999, "quote_volume": 39592.05367, "trades": 935, "taker_buy_base": 46586.0, "taker_buy_quote": 7448.30321 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1601, "high": 0.161, "low": 0.1593, "close": 0.1603, "volume": 452144.6, "close_time": 1773608399999, "quote_volume": 72402.05663, "trades": 1073, "taker_buy_base": 124410.6, "taker_buy_quote": 19903.06716 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1604, "high": 0.1617, "low": 0.1599, "close": 0.161, "volume": 843752.0, "close_time": 1773611999999, "quote_volume": 135648.07748, "trades": 1212, "taker_buy_base": 265927.7, "taker_buy_quote": 42775.07263 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1611, "high": 0.1648, "low": 0.16, "close": 0.1644, "volume": 1622322.2, "close_time": 1773615599999, "quote_volume": 263787.5416, "trades": 2323, "taker_buy_base": 610323.3, "taker_buy_quote": 99371.3974 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1645, "high": 0.1651, "low": 0.1619, "close": 0.1634, "volume": 517626.8, "close_time": 1773619199999, "quote_volume": 84719.43436, "trades": 1750, "taker_buy_base": 238214.4, "taker_buy_quote": 38992.41688 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1634, "high": 0.1647, "low": 0.1627, "close": 0.1634, "volume": 531690.3, "close_time": 1773622799999, "quote_volume": 86981.37698, "trades": 1364, "taker_buy_base": 246473.5, "taker_buy_quote": 40335.05099 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1635, "high": 0.1645, "low": 0.1625, "close": 0.1636, "volume": 504643.1, "close_time": 1773626399999, "quote_volume": 82470.41579, "trades": 1149, "taker_buy_base": 189783.5, "taker_buy_quote": 31025.32822 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1636, "high": 0.1639, "low": 0.1625, "close": 0.1632, "volume": 354159.9, "close_time": 1773629999999, "quote_volume": 57805.87904, "trades": 1253, "taker_buy_base": 151374.4, "taker_buy_quote": 24716.44894 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1632, "high": 0.1672, "low": 0.163, "close": 0.1655, "volume": 915745.2, "close_time": 1773633599999, "quote_volume": 151897.21103, "trades": 2482, "taker_buy_base": 358858.4, "taker_buy_quote": 59525.23153 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1655, "high": 0.1689, "low": 0.1648, "close": 0.1673, "volume": 1094772.0, "close_time": 1773637199999, "quote_volume": 182712.96, "trades": 1948, "taker_buy_base": 611053.5, "taker_buy_quote": 102057.77272 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1673, "high": 0.1687, "low": 0.1668, "close": 0.1685, "volume": 996884.1, "close_time": 1773640799999, "quote_volume": 167068.68081, "trades": 1719, "taker_buy_base": 518333.3, "taker_buy_quote": 86862.5941 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1685, "high": 0.1687, "low": 0.1669, "close": 0.168, "volume": 572458.0, "close_time": 1773644399999, "quote_volume": 95947.61041, "trades": 1585, "taker_buy_base": 196468.6, "taker_buy_quote": 32921.33946 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.168, "high": 0.1696, "low": 0.168, "close": 0.1691, "volume": 700585.5, "close_time": 1773647999999, "quote_volume": 118396.67559, "trades": 1426, "taker_buy_base": 366932.2, "taker_buy_quote": 62010.86458 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1691, "high": 0.1708, "low": 0.1671, "close": 0.1679, "volume": 767531.8, "close_time": 1773651599999, "quote_volume": 129540.90852, "trades": 1848, "taker_buy_base": 435064.7, "taker_buy_quote": 73453.64425 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1679, "high": 0.1692, "low": 0.1676, "close": 0.1685, "volume": 451127.2, "close_time": 1773655199999, "quote_volume": 75898.88237, "trades": 1700, "taker_buy_base": 202408.1, "taker_buy_quote": 34073.57858 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1686, "high": 0.1694, "low": 0.1682, "close": 0.1693, "volume": 604074.5, "close_time": 1773658799999, "quote_volume": 102059.40142, "trades": 1495, "taker_buy_base": 277776.6, "taker_buy_quote": 46945.32483 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1692, "high": 0.1696, "low": 0.1682, "close": 0.1692, "volume": 393155.5, "close_time": 1773662399999, "quote_volume": 66375.00213, "trades": 1353, "taker_buy_base": 73097.1, "taker_buy_quote": 12359.06444 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1692, "high": 0.1707, "low": 0.1688, "close": 0.1695, "volume": 1573728.0, "close_time": 1773665999999, "quote_volume": 266783.27677, "trades": 2030, "taker_buy_base": 506051.9, "taker_buy_quote": 85878.07709 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1695, "high": 0.1706, "low": 0.1692, "close": 0.1694, "volume": 4022195.8, "close_time": 1773669599999, "quote_volume": 683384.50571, "trades": 4935, "taker_buy_base": 1019672.8, "taker_buy_quote": 173310.68945 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1695, "high": 0.1706, "low": 0.1653, "close": 0.1676, "volume": 1873569.9, "close_time": 1773673199999, "quote_volume": 315029.86909, "trades": 2956, "taker_buy_base": 1046604.2, "taker_buy_quote": 175861.63831 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1677, "high": 0.1686, "low": 0.1664, "close": 0.1665, "volume": 344511.4, "close_time": 1773676799999, "quote_volume": 57734.38343, "trades": 1279, "taker_buy_base": 175851.8, "taker_buy_quote": 29474.82187 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1665, "high": 0.169, "low": 0.1663, "close": 0.1685, "volume": 467040.3, "close_time": 1773680399999, "quote_volume": 78465.95823, "trades": 1398, "taker_buy_base": 244067.0, "taker_buy_quote": 40973.80756 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1686, "high": 0.1706, "low": 0.1684, "close": 0.1693, "volume": 819191.4, "close_time": 1773683999999, "quote_volume": 138882.82133, "trades": 1490, "taker_buy_base": 458949.1, "taker_buy_quote": 77869.21083 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1693, "high": 0.1703, "low": 0.1686, "close": 0.1687, "volume": 421018.4, "close_time": 1773687599999, "quote_volume": 71388.78882, "trades": 1275, "taker_buy_base": 234233.5, "taker_buy_quote": 39756.43086 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1687, "high": 0.1702, "low": 0.168, "close": 0.1693, "volume": 382739.1, "close_time": 1773691199999, "quote_volume": 64774.24852, "trades": 1175, "taker_buy_base": 101875.9, "taker_buy_quote": 17272.18677 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1693, "high": 0.1703, "low": 0.1693, "close": 0.1699, "volume": 391974.4, "close_time": 1773694799999, "quote_volume": 66571.53759, "trades": 1445, "taker_buy_base": 201554.9, "taker_buy_quote": 34254.33802 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1699, "high": 0.1707, "low": 0.1692, "close": 0.1695, "volume": 622023.7, "close_time": 1773698399999, "quote_volume": 105757.4104, "trades": 2389, "taker_buy_base": 300751.7, "taker_buy_quote": 51128.22518 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1695, "high": 0.1708, "low": 0.1682, "close": 0.1697, "volume": 1246831.8, "close_time": 1773701999999, "quote_volume": 211106.83794, "trades": 3332, "taker_buy_base": 771476.8, "taker_buy_quote": 130621.07924 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1697, "high": 0.1698, "low": 0.1684, "close": 0.1692, "volume": 572537.8, "close_time": 1773705599999, "quote_volume": 96759.43947, "trades": 1959, "taker_buy_base": 258058.1, "taker_buy_quote": 43616.08722 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1693, "high": 0.1712, "low": 0.1686, "close": 0.1706, "volume": 1519102.5, "close_time": 1773709199999, "quote_volume": 257836.15423, "trades": 3297, "taker_buy_base": 622859.3, "taker_buy_quote": 105904.09242 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1707, "high": 0.1716, "low": 0.1694, "close": 0.17, "volume": 665598.2, "close_time": 1773712799999, "quote_volume": 113445.69203, "trades": 2284, "taker_buy_base": 324442.1, "taker_buy_quote": 55313.54755 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.17, "high": 0.1706, "low": 0.1689, "close": 0.1698, "volume": 626113.6, "close_time": 1773716399999, "quote_volume": 106190.3718, "trades": 2099, "taker_buy_base": 271932.0, "taker_buy_quote": 46138.94459 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1698, "high": 0.17, "low": 0.1665, "close": 0.1673, "volume": 976348.7, "close_time": 1773719999999, "quote_volume": 163401.35502, "trades": 2285, "taker_buy_base": 294814.7, "taker_buy_quote": 49358.00725 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1673, "high": 0.1677, "low": 0.1647, "close": 0.166, "volume": 642697.7, "close_time": 1773723599999, "quote_volume": 106628.73082, "trades": 1866, "taker_buy_base": 290354.6, "taker_buy_quote": 48231.3802 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.166, "high": 0.1664, "low": 0.1647, "close": 0.1656, "volume": 332344.3, "close_time": 1773727199999, "quote_volume": 55075.68259, "trades": 1538, "taker_buy_base": 139567.3, "taker_buy_quote": 23123.61348 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1656, "high": 0.1662, "low": 0.1649, "close": 0.1654, "volume": 287779.1, "close_time": 1773730799999, "quote_volume": 47621.51661, "trades": 1204, "taker_buy_base": 122221.6, "taker_buy_quote": 20228.51064 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1653, "high": 0.1668, "low": 0.1653, "close": 0.1664, "volume": 553801.6, "close_time": 1773734399999, "quote_volume": 92144.81299, "trades": 1436, "taker_buy_base": 194903.6, "taker_buy_quote": 32432.37037 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1664, "high": 0.1681, "low": 0.1664, "close": 0.1671, "volume": 431898.2, "close_time": 1773737999999, "quote_volume": 72271.06244, "trades": 1355, "taker_buy_base": 233849.6, "taker_buy_quote": 39126.35305 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1671, "high": 0.1674, "low": 0.1656, "close": 0.166, "volume": 728172.9, "close_time": 1773741599999, "quote_volume": 121276.67569, "trades": 1603, "taker_buy_base": 340526.3, "taker_buy_quote": 56720.62425 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1661, "high": 0.1661, "low": 0.165, "close": 0.1653, "volume": 450162.8, "close_time": 1773745199999, "quote_volume": 74444.27859, "trades": 1788, "taker_buy_base": 148861.8, "taker_buy_quote": 24637.07879 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1654, "high": 0.1669, "low": 0.1651, "close": 0.1659, "volume": 584988.2, "close_time": 1773748799999, "quote_volume": 97291.25736, "trades": 1312, "taker_buy_base": 235479.3, "taker_buy_quote": 39140.6536 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1659, "high": 0.1665, "low": 0.1631, "close": 0.1633, "volume": 429433.9, "close_time": 1773752399999, "quote_volume": 70765.55954, "trades": 1540, "taker_buy_base": 178408.9, "taker_buy_quote": 29418.04923 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1632, "high": 0.1663, "low": 0.1631, "close": 0.165, "volume": 1231472.7, "close_time": 1773755999999, "quote_volume": 203162.68847, "trades": 2454, "taker_buy_base": 659316.4, "taker_buy_quote": 108827.37898 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1651, "high": 0.1668, "low": 0.1646, "close": 0.1664, "volume": 543998.9, "close_time": 1773759599999, "quote_volume": 90260.53671, "trades": 1473, "taker_buy_base": 241824.7, "taker_buy_quote": 40154.08921 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1665, "high": 0.168, "low": 0.1657, "close": 0.1674, "volume": 607600.8, "close_time": 1773763199999, "quote_volume": 101393.19871, "trades": 1867, "taker_buy_base": 200083.8, "taker_buy_quote": 33401.4062 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1674, "high": 0.1686, "low": 0.1672, "close": 0.1682, "volume": 601061.0, "close_time": 1773766799999, "quote_volume": 100934.52054, "trades": 2168, "taker_buy_base": 286436.5, "taker_buy_quote": 48108.77454 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1682, "high": 0.1697, "low": 0.1676, "close": 0.1695, "volume": 459279.2, "close_time": 1773770399999, "quote_volume": 77520.16912, "trades": 1911, "taker_buy_base": 218378.1, "taker_buy_quote": 36866.59467 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1695, "high": 0.1725, "low": 0.1694, "close": 0.1719, "volume": 767834.7, "close_time": 1773773999999, "quote_volume": 131300.57265, "trades": 1483, "taker_buy_base": 343593.8, "taker_buy_quote": 58775.96528 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1719, "high": 0.1734, "low": 0.1708, "close": 0.1719, "volume": 924934.1, "close_time": 1773777599999, "quote_volume": 159143.14217, "trades": 1043, "taker_buy_base": 495410.8, "taker_buy_quote": 85261.05413 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1719, "high": 0.1743, "low": 0.1708, "close": 0.1743, "volume": 753773.2, "close_time": 1773781199999, "quote_volume": 130407.09359, "trades": 1215, "taker_buy_base": 339703.4, "taker_buy_quote": 58789.44586 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1743, "high": 0.1773, "low": 0.1743, "close": 0.1755, "volume": 1931073.1, "close_time": 1773784799999, "quote_volume": 339511.96753, "trades": 2339, "taker_buy_base": 1043866.5, "taker_buy_quote": 183481.86237 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1755, "high": 0.1765, "low": 0.1729, "close": 0.1748, "volume": 760157.7, "close_time": 1773788399999, "quote_volume": 132625.27016, "trades": 1094, "taker_buy_base": 387008.9, "taker_buy_quote": 67493.76485 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1747, "high": 0.1749, "low": 0.1719, "close": 0.1721, "volume": 388680.4, "close_time": 1773791999999, "quote_volume": 67366.55111, "trades": 734, "taker_buy_base": 241984.4, "taker_buy_quote": 41962.85735 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1722, "high": 0.1725, "low": 0.1694, "close": 0.1709, "volume": 661784.8, "close_time": 1773795599999, "quote_volume": 112831.67776, "trades": 998, "taker_buy_base": 358035.4, "taker_buy_quote": 61049.11215 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.171, "high": 0.1722, "low": 0.1708, "close": 0.1713, "volume": 489275.3, "close_time": 1773799199999, "quote_volume": 83915.56605, "trades": 714, "taker_buy_base": 255289.1, "taker_buy_quote": 43788.84569 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1712, "high": 0.1734, "low": 0.1712, "close": 0.1725, "volume": 590527.8, "close_time": 1773802799999, "quote_volume": 102058.97104, "trades": 786, "taker_buy_base": 399891.8, "taker_buy_quote": 69133.9864 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1726, "high": 0.1752, "low": 0.1726, "close": 0.1733, "volume": 441759.1, "close_time": 1773806399999, "quote_volume": 76922.5114, "trades": 650, "taker_buy_base": 251077.0, "taker_buy_quote": 43730.44449 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1733, "high": 0.1734, "low": 0.1709, "close": 0.1717, "volume": 274386.7, "close_time": 1773809999999, "quote_volume": 47177.48243, "trades": 1187, "taker_buy_base": 173557.4, "taker_buy_quote": 29833.02429 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1717, "high": 0.1732, "low": 0.1717, "close": 0.1717, "volume": 409959.9, "close_time": 1773813599999, "quote_volume": 70662.75946, "trades": 1351, "taker_buy_base": 135769.8, "taker_buy_quote": 23397.29193 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1718, "high": 0.1733, "low": 0.1717, "close": 0.1722, "volume": 314986.1, "close_time": 1773817199999, "quote_volume": 54250.88226, "trades": 1178, "taker_buy_base": 111470.1, "taker_buy_quote": 19200.23172 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1721, "high": 0.1724, "low": 0.1707, "close": 0.1716, "volume": 500040.3, "close_time": 1773820799999, "quote_volume": 85654.06197, "trades": 1322, "taker_buy_base": 122796.1, "taker_buy_quote": 21029.07767 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1716, "high": 0.1727, "low": 0.1716, "close": 0.172, "volume": 250421.5, "close_time": 1773824399999, "quote_volume": 43111.98445, "trades": 1161, "taker_buy_base": 95707.4, "taker_buy_quote": 16480.84208 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.172, "high": 0.1721, "low": 0.1711, "close": 0.1714, "volume": 308950.7, "close_time": 1773827999999, "quote_volume": 53033.18983, "trades": 1116, "taker_buy_base": 143447.5, "taker_buy_quote": 24624.35779 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1714, "high": 0.1717, "low": 0.1695, "close": 0.1703, "volume": 264166.5, "close_time": 1773831599999, "quote_volume": 45043.02383, "trades": 1112, "taker_buy_base": 106185.2, "taker_buy_quote": 18102.88792 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1703, "high": 0.1708, "low": 0.1661, "close": 0.167, "volume": 924345.6, "close_time": 1773835199999, "quote_volume": 155196.97801, "trades": 2072, "taker_buy_base": 403986.6, "taker_buy_quote": 67805.83107 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1669, "high": 0.1669, "low": 0.1628, "close": 0.1632, "volume": 963961.0, "close_time": 1773838799999, "quote_volume": 158521.43323, "trades": 2124, "taker_buy_base": 543205.4, "taker_buy_quote": 89320.06601 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1631, "high": 0.1652, "low": 0.162, "close": 0.1642, "volume": 1098276.3, "close_time": 1773842399999, "quote_volume": 180183.56059, "trades": 2183, "taker_buy_base": 690225.5, "taker_buy_quote": 113293.63988 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1642, "high": 0.1645, "low": 0.1605, "close": 0.1607, "volume": 690353.0, "close_time": 1773845999999, "quote_volume": 112091.61084, "trades": 1637, "taker_buy_base": 302160.5, "taker_buy_quote": 49058.73367 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1608, "high": 0.1633, "low": 0.16, "close": 0.1624, "volume": 700521.6, "close_time": 1773849599999, "quote_volume": 113181.39953, "trades": 1602, "taker_buy_base": 368265.9, "taker_buy_quote": 59566.32925 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1624, "high": 0.1625, "low": 0.1609, "close": 0.1613, "volume": 425224.6, "close_time": 1773853199999, "quote_volume": 68800.94255, "trades": 1141, "taker_buy_base": 144529.2, "taker_buy_quote": 23374.84017 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1614, "high": 0.1635, "low": 0.1608, "close": 0.1632, "volume": 355272.2, "close_time": 1773856799999, "quote_volume": 57661.52241, "trades": 1190, "taker_buy_base": 201207.8, "taker_buy_quote": 32637.75393 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1632, "high": 0.1651, "low": 0.1621, "close": 0.1626, "volume": 630603.4, "close_time": 1773860399999, "quote_volume": 103466.87455, "trades": 988, "taker_buy_base": 346505.0, "taker_buy_quote": 56894.72309 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1625, "high": 0.1635, "low": 0.1619, "close": 0.1623, "volume": 237646.2, "close_time": 1773863999999, "quote_volume": 38631.85193, "trades": 320, "taker_buy_base": 173351.1, "taker_buy_quote": 28190.23492 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1623, "high": 0.1631, "low": 0.1607, "close": 0.1628, "volume": 292071.3, "close_time": 1773867599999, "quote_volume": 47355.60093, "trades": 488, "taker_buy_base": 176869.3, "taker_buy_quote": 28681.174 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1627, "high": 0.1643, "low": 0.1627, "close": 0.1641, "volume": 171793.1, "close_time": 1773871199999, "quote_volume": 28120.7723, "trades": 349, "taker_buy_base": 72677.1, "taker_buy_quote": 11898.51117 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1639, "high": 0.1639, "low": 0.1626, "close": 0.1627, "volume": 158531.2, "close_time": 1773874799999, "quote_volume": 25867.6827, "trades": 196, "taker_buy_base": 66092.4, "taker_buy_quote": 10787.79927 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1627, "high": 0.1638, "low": 0.1626, "close": 0.1637, "volume": 209555.2, "close_time": 1773878399999, "quote_volume": 34180.33091, "trades": 408, "taker_buy_base": 65458.9, "taker_buy_quote": 10680.05672 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1637, "high": 0.1641, "low": 0.1628, "close": 0.1628, "volume": 447399.9, "close_time": 1773881999999, "quote_volume": 73194.09243, "trades": 455, "taker_buy_base": 220535.3, "taker_buy_quote": 36087.48929 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1629, "high": 0.1633, "low": 0.1625, "close": 0.1626, "volume": 108203.6, "close_time": 1773885599999, "quote_volume": 17606.06213, "trades": 151, "taker_buy_base": 41407.1, "taker_buy_quote": 6737.01095 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1626, "high": 0.1632, "low": 0.1618, "close": 0.1624, "volume": 190506.6, "close_time": 1773889199999, "quote_volume": 31024.12793, "trades": 370, "taker_buy_base": 146382.1, "taker_buy_quote": 23845.95965 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1625, "high": 0.1653, "low": 0.1624, "close": 0.164, "volume": 240232.4, "close_time": 1773892799999, "quote_volume": 39394.94869, "trades": 490, "taker_buy_base": 100012.5, "taker_buy_quote": 16391.00142 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.164, "high": 0.164, "low": 0.1629, "close": 0.1629, "volume": 253792.1, "close_time": 1773896399999, "quote_volume": 41500.39695, "trades": 407, "taker_buy_base": 138273.5, "taker_buy_quote": 22615.48369 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1629, "high": 0.1631, "low": 0.162, "close": 0.1622, "volume": 106725.4, "close_time": 1773899999999, "quote_volume": 17346.01796, "trades": 238, "taker_buy_base": 59041.0, "taker_buy_quote": 9592.35852 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1622, "high": 0.1627, "low": 0.1614, "close": 0.1623, "volume": 120182.2, "close_time": 1773903599999, "quote_volume": 19499.66608, "trades": 348, "taker_buy_base": 83369.6, "taker_buy_quote": 13530.25333 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1623, "high": 0.1624, "low": 0.1597, "close": 0.1612, "volume": 501758.5, "close_time": 1773907199999, "quote_volume": 80841.87505, "trades": 817, "taker_buy_base": 246746.2, "taker_buy_quote": 39701.58787 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1612, "high": 0.1617, "low": 0.1602, "close": 0.161, "volume": 298083.9, "close_time": 1773910799999, "quote_volume": 48038.01464, "trades": 516, "taker_buy_base": 156519.9, "taker_buy_quote": 25239.97432 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1611, "high": 0.1635, "low": 0.1611, "close": 0.1633, "volume": 321528.5, "close_time": 1773914399999, "quote_volume": 52227.93051, "trades": 731, "taker_buy_base": 163730.7, "taker_buy_quote": 26620.12356 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1632, "high": 0.1636, "low": 0.1621, "close": 0.1621, "volume": 160742.2, "close_time": 1773917999999, "quote_volume": 26181.41537, "trades": 357, "taker_buy_base": 54474.0, "taker_buy_quote": 8879.67215 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1621, "high": 0.1628, "low": 0.1618, "close": 0.162, "volume": 177407.5, "close_time": 1773921599999, "quote_volume": 28773.51403, "trades": 438, "taker_buy_base": 96830.9, "taker_buy_quote": 15712.7988 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1619, "high": 0.1622, "low": 0.1598, "close": 0.16, "volume": 774383.7, "close_time": 1773925199999, "quote_volume": 124728.78639, "trades": 794, "taker_buy_base": 324384.6, "taker_buy_quote": 52225.34432 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1599, "high": 0.1609, "low": 0.1588, "close": 0.1605, "volume": 731134.3, "close_time": 1773928799999, "quote_volume": 116577.22669, "trades": 1071, "taker_buy_base": 234122.0, "taker_buy_quote": 37371.56544 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1606, "high": 0.1613, "low": 0.1587, "close": 0.1597, "volume": 180744.6, "close_time": 1773932399999, "quote_volume": 28823.9034, "trades": 545, "taker_buy_base": 104896.1, "taker_buy_quote": 16732.77365 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1597, "high": 0.1604, "low": 0.157, "close": 0.1587, "volume": 512879.5, "close_time": 1773935999999, "quote_volume": 81302.71242, "trades": 899, "taker_buy_base": 239940.8, "taker_buy_quote": 37986.05382 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1587, "high": 0.1587, "low": 0.1574, "close": 0.1579, "volume": 290060.6, "close_time": 1773939599999, "quote_volume": 45869.55122, "trades": 572, "taker_buy_base": 102730.8, "taker_buy_quote": 16245.43394 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.158, "high": 0.1599, "low": 0.1571, "close": 0.1595, "volume": 479670.0, "close_time": 1773943199999, "quote_volume": 75910.93191, "trades": 586, "taker_buy_base": 184321.8, "taker_buy_quote": 29220.3642 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1597, "high": 0.1597, "low": 0.1585, "close": 0.1588, "volume": 130255.4, "close_time": 1773946799999, "quote_volume": 20738.95187, "trades": 252, "taker_buy_base": 64065.6, "taker_buy_quote": 10210.22703 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.1589, "high": 0.1613, "low": 0.1589, "close": 0.1601, "volume": 198021.6, "close_time": 1773950399999, "quote_volume": 31754.0233, "trades": 719, "taker_buy_base": 91128.7, "taker_buy_quote": 14615.5986 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1601, "high": 0.1606, "low": 0.1598, "close": 0.1599, "volume": 210296.6, "close_time": 1773953999999, "quote_volume": 33691.68278, "trades": 284, "taker_buy_base": 150117.0, "taker_buy_quote": 24055.53603 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1599, "high": 0.1608, "low": 0.1599, "close": 0.1602, "volume": 274395.3, "close_time": 1773957599999, "quote_volume": 44019.87718, "trades": 310, "taker_buy_base": 93754.6, "taker_buy_quote": 15038.52726 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1602, "high": 0.1602, "low": 0.1588, "close": 0.1594, "volume": 194569.2, "close_time": 1773961199999, "quote_volume": 31065.2114, "trades": 310, "taker_buy_base": 84320.6, "taker_buy_quote": 13470.46617 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1595, "high": 0.16, "low": 0.1591, "close": 0.1597, "volume": 162184.6, "close_time": 1773964799999, "quote_volume": 25882.0071, "trades": 238, "taker_buy_base": 115407.5, "taker_buy_quote": 18421.9343 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1597, "high": 0.1605, "low": 0.1597, "close": 0.1605, "volume": 171025.9, "close_time": 1773968399999, "quote_volume": 27386.47223, "trades": 223, "taker_buy_base": 71562.2, "taker_buy_quote": 11459.8981 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1606, "high": 0.1615, "low": 0.1606, "close": 0.1608, "volume": 164020.3, "close_time": 1773971999999, "quote_volume": 26423.56032, "trades": 279, "taker_buy_base": 94440.3, "taker_buy_quote": 15220.74147 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1609, "high": 0.1611, "low": 0.1596, "close": 0.1607, "volume": 165722.0, "close_time": 1773975599999, "quote_volume": 26590.65653, "trades": 331, "taker_buy_base": 46043.6, "taker_buy_quote": 7381.2571 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1606, "high": 0.1608, "low": 0.1598, "close": 0.1599, "volume": 166460.1, "close_time": 1773979199999, "quote_volume": 26671.42442, "trades": 286, "taker_buy_base": 110331.9, "taker_buy_quote": 17679.25069 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1599, "high": 0.1605, "low": 0.1587, "close": 0.1604, "volume": 209039.4, "close_time": 1773982799999, "quote_volume": 33360.55295, "trades": 536, "taker_buy_base": 158115.5, "taker_buy_quote": 25235.87947 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1604, "high": 0.1616, "low": 0.16, "close": 0.1611, "volume": 339681.8, "close_time": 1773986399999, "quote_volume": 54642.89923, "trades": 435, "taker_buy_base": 192523.9, "taker_buy_quote": 30978.17 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1612, "high": 0.1613, "low": 0.1577, "close": 0.159, "volume": 2014376.5, "close_time": 1773989999999, "quote_volume": 320244.77824, "trades": 2890, "taker_buy_base": 618843.4, "taker_buy_quote": 98567.56983 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.159, "high": 0.16, "low": 0.1576, "close": 0.1597, "volume": 418408.1, "close_time": 1773993599999, "quote_volume": 66321.72338, "trades": 503, "taker_buy_base": 220593.1, "taker_buy_quote": 34981.15068 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1598, "high": 0.1613, "low": 0.1596, "close": 0.1601, "volume": 221939.5, "close_time": 1773997199999, "quote_volume": 35633.1343, "trades": 342, "taker_buy_base": 110171.4, "taker_buy_quote": 17680.42956 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1601, "high": 0.161, "low": 0.159, "close": 0.1603, "volume": 227956.7, "close_time": 1774000799999, "quote_volume": 36436.76426, "trades": 475, "taker_buy_base": 162913.0, "taker_buy_quote": 26045.75927 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1602, "high": 0.1611, "low": 0.1596, "close": 0.1601, "volume": 349051.6, "close_time": 1774004399999, "quote_volume": 55915.64293, "trades": 438, "taker_buy_base": 132834.9, "taker_buy_quote": 21278.57458 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1601, "high": 0.1604, "low": 0.1589, "close": 0.1595, "volume": 118678.0, "close_time": 1774007999999, "quote_volume": 18952.22634, "trades": 198, "taker_buy_base": 50806.3, "taker_buy_quote": 8111.40432 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1596, "high": 0.16, "low": 0.1585, "close": 0.1589, "volume": 205759.0, "close_time": 1774011599999, "quote_volume": 32706.15112, "trades": 259, "taker_buy_base": 131341.9, "taker_buy_quote": 20886.28904 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1589, "high": 0.1601, "low": 0.1584, "close": 0.1586, "volume": 166835.3, "close_time": 1774015199999, "quote_volume": 26567.2602, "trades": 410, "taker_buy_base": 51839.4, "taker_buy_quote": 8259.02741 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1586, "high": 0.1603, "low": 0.1581, "close": 0.1583, "volume": 330298.7, "close_time": 1774018799999, "quote_volume": 52510.51879, "trades": 685, "taker_buy_base": 152588.0, "taker_buy_quote": 24290.9139 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1585, "high": 0.1596, "low": 0.1581, "close": 0.1592, "volume": 198160.3, "close_time": 1774022399999, "quote_volume": 31497.15536, "trades": 363, "taker_buy_base": 147533.1, "taker_buy_quote": 23463.69468 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1593, "high": 0.1597, "low": 0.1586, "close": 0.1596, "volume": 170826.2, "close_time": 1774025999999, "quote_volume": 27230.2118, "trades": 347, "taker_buy_base": 125429.4, "taker_buy_quote": 20000.73194 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1594, "high": 0.1599, "low": 0.1583, "close": 0.1595, "volume": 182816.7, "close_time": 1774029599999, "quote_volume": 29094.35221, "trades": 392, "taker_buy_base": 55800.0, "taker_buy_quote": 8878.67844 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1596, "high": 0.1599, "low": 0.1577, "close": 0.158, "volume": 122879.2, "close_time": 1774033199999, "quote_volume": 19482.33663, "trades": 310, "taker_buy_base": 61733.4, "taker_buy_quote": 9785.50046 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1581, "high": 0.1586, "low": 0.1567, "close": 0.1586, "volume": 257946.1, "close_time": 1774036799999, "quote_volume": 40637.92758, "trades": 383, "taker_buy_base": 155295.0, "taker_buy_quote": 24477.64612 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1586, "high": 0.1588, "low": 0.1569, "close": 0.1581, "volume": 886123.5, "close_time": 1774040399999, "quote_volume": 139888.25058, "trades": 735, "taker_buy_base": 369394.5, "taker_buy_quote": 58327.06731 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1582, "high": 0.1604, "low": 0.158, "close": 0.1597, "volume": 339260.4, "close_time": 1774043999999, "quote_volume": 54006.66935, "trades": 677, "taker_buy_base": 153824.9, "taker_buy_quote": 24493.70137 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1597, "high": 0.1606, "low": 0.1596, "close": 0.16, "volume": 209465.6, "close_time": 1774047599999, "quote_volume": 33538.78292, "trades": 435, "taker_buy_base": 78833.3, "taker_buy_quote": 12625.90424 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1599, "high": 0.16, "low": 0.1593, "close": 0.1596, "volume": 119907.0, "close_time": 1774051199999, "quote_volume": 19143.84578, "trades": 171, "taker_buy_base": 78540.7, "taker_buy_quote": 12542.28502 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1597, "high": 0.1602, "low": 0.1596, "close": 0.16, "volume": 29035.2, "close_time": 1774054799999, "quote_volume": 4641.74007, "trades": 93, "taker_buy_base": 15224.9, "taker_buy_quote": 2435.07495 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1599, "high": 0.1606, "low": 0.1597, "close": 0.1597, "volume": 181017.4, "close_time": 1774058399999, "quote_volume": 28963.55452, "trades": 242, "taker_buy_base": 68041.2, "taker_buy_quote": 10891.96253 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1597, "high": 0.1605, "low": 0.1597, "close": 0.1601, "volume": 1396660.5, "close_time": 1774061999999, "quote_volume": 223519.74023, "trades": 511, "taker_buy_base": 1058438.4, "taker_buy_quote": 169368.73183 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1602, "high": 0.1605, "low": 0.1598, "close": 0.1604, "volume": 235140.4, "close_time": 1774065599999, "quote_volume": 37632.72757, "trades": 306, "taker_buy_base": 157954.6, "taker_buy_quote": 25279.5315 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1603, "high": 0.1609, "low": 0.1598, "close": 0.1599, "volume": 105119.5, "close_time": 1774069199999, "quote_volume": 16847.13204, "trades": 246, "taker_buy_base": 30472.0, "taker_buy_quote": 4891.16099 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1599, "high": 0.1612, "low": 0.1598, "close": 0.1607, "volume": 182772.0, "close_time": 1774072799999, "quote_volume": 29318.63031, "trades": 366, "taker_buy_base": 121566.3, "taker_buy_quote": 19499.61487 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1605, "high": 0.1609, "low": 0.1604, "close": 0.1605, "volume": 187966.8, "close_time": 1774076399999, "quote_volume": 30184.01896, "trades": 219, "taker_buy_base": 22951.3, "taker_buy_quote": 3690.45594 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1606, "high": 0.1606, "low": 0.1599, "close": 0.1601, "volume": 58556.0, "close_time": 1774079999999, "quote_volume": 9384.13115, "trades": 147, "taker_buy_base": 19425.3, "taker_buy_quote": 3115.0098 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.16, "high": 0.1609, "low": 0.1599, "close": 0.1608, "volume": 147693.0, "close_time": 1774083599999, "quote_volume": 23678.7136, "trades": 279, "taker_buy_base": 74148.7, "taker_buy_quote": 11901.7172 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1608, "high": 0.1615, "low": 0.1607, "close": 0.1609, "volume": 133014.2, "close_time": 1774087199999, "quote_volume": 21428.53728, "trades": 261, "taker_buy_base": 83228.2, "taker_buy_quote": 13417.70726 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1608, "high": 0.1609, "low": 0.1595, "close": 0.1596, "volume": 135051.4, "close_time": 1774090799999, "quote_volume": 21623.33853, "trades": 197, "taker_buy_base": 57366.6, "taker_buy_quote": 9185.25804 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1595, "high": 0.1596, "low": 0.1589, "close": 0.1593, "volume": 111811.1, "close_time": 1774094399999, "quote_volume": 17802.22316, "trades": 223, "taker_buy_base": 43604.8, "taker_buy_quote": 6947.08035 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1593, "high": 0.1597, "low": 0.1592, "close": 0.1592, "volume": 50125.3, "close_time": 1774097999999, "quote_volume": 7991.35414, "trades": 112, "taker_buy_base": 14364.5, "taker_buy_quote": 2291.08897 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1594, "high": 0.1595, "low": 0.1584, "close": 0.1585, "volume": 132464.5, "close_time": 1774101599999, "quote_volume": 21054.74972, "trades": 200, "taker_buy_base": 54945.2, "taker_buy_quote": 8747.36115 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1585, "high": 0.1597, "low": 0.158, "close": 0.158, "volume": 136968.5, "close_time": 1774105199999, "quote_volume": 21775.41992, "trades": 252, "taker_buy_base": 71160.4, "taker_buy_quote": 11319.0453 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1582, "high": 0.1601, "low": 0.1581, "close": 0.1601, "volume": 201672.0, "close_time": 1774108799999, "quote_volume": 32130.33758, "trades": 277, "taker_buy_base": 114334.6, "taker_buy_quote": 18227.71748 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1602, "high": 0.1603, "low": 0.159, "close": 0.159, "volume": 258520.0, "close_time": 1774112399999, "quote_volume": 41283.20894, "trades": 290, "taker_buy_base": 74660.2, "taker_buy_quote": 11922.43887 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1591, "high": 0.1592, "low": 0.1586, "close": 0.1588, "volume": 153840.8, "close_time": 1774115999999, "quote_volume": 24467.73194, "trades": 173, "taker_buy_base": 90753.9, "taker_buy_quote": 14439.5659 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.159, "high": 0.1597, "low": 0.1588, "close": 0.1594, "volume": 42463.0, "close_time": 1774119599999, "quote_volume": 6761.67138, "trades": 80, "taker_buy_base": 9763.1, "taker_buy_quote": 1555.8926 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1594, "high": 0.1594, "low": 0.1588, "close": 0.1591, "volume": 34422.6, "close_time": 1774123199999, "quote_volume": 5480.71646, "trades": 65, "taker_buy_base": 16313.6, "taker_buy_quote": 2597.80834 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1591, "high": 0.1602, "low": 0.1591, "close": 0.1602, "volume": 74083.8, "close_time": 1774126799999, "quote_volume": 11848.91252, "trades": 173, "taker_buy_base": 44543.4, "taker_buy_quote": 7124.44397 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1602, "high": 0.1602, "low": 0.1594, "close": 0.1594, "volume": 92714.2, "close_time": 1774130399999, "quote_volume": 14809.20717, "trades": 111, "taker_buy_base": 43182.3, "taker_buy_quote": 6898.02265 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1594, "high": 0.1595, "low": 0.1588, "close": 0.1593, "volume": 36411.7, "close_time": 1774133999999, "quote_volume": 5792.07744, "trades": 98, "taker_buy_base": 7189.0, "taker_buy_quote": 1144.23781 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1592, "high": 0.1593, "low": 0.1533, "close": 0.155, "volume": 1049930.0, "close_time": 1774137599999, "quote_volume": 163436.00313, "trades": 1956, "taker_buy_base": 478145.5, "taker_buy_quote": 74353.67799 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1549, "high": 0.1555, "low": 0.152, "close": 0.1544, "volume": 759152.8, "close_time": 1774141199999, "quote_volume": 116816.18457, "trades": 1244, "taker_buy_base": 329673.3, "taker_buy_quote": 50741.92357 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1544, "high": 0.1549, "low": 0.1532, "close": 0.1538, "volume": 419297.4, "close_time": 1774144799999, "quote_volume": 64589.78539, "trades": 311, "taker_buy_base": 284691.6, "taker_buy_quote": 43845.56423 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1539, "high": 0.1555, "low": 0.1536, "close": 0.1545, "volume": 314149.1, "close_time": 1774148399999, "quote_volume": 48556.75127, "trades": 349, "taker_buy_base": 100115.8, "taker_buy_quote": 15475.76076 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1545, "high": 0.1562, "low": 0.1538, "close": 0.1545, "volume": 260242.5, "close_time": 1774151999999, "quote_volume": 40325.86556, "trades": 298, "taker_buy_base": 106024.5, "taker_buy_quote": 16435.03498 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1544, "high": 0.1555, "low": 0.1544, "close": 0.1551, "volume": 138531.2, "close_time": 1774155599999, "quote_volume": 21478.88441, "trades": 202, "taker_buy_base": 78995.1, "taker_buy_quote": 12249.81138 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1552, "high": 0.1552, "low": 0.1542, "close": 0.1543, "volume": 125434.3, "close_time": 1774159199999, "quote_volume": 19387.40565, "trades": 221, "taker_buy_base": 57112.3, "taker_buy_quote": 8828.17614 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1542, "high": 0.1542, "low": 0.1537, "close": 0.1541, "volume": 125043.3, "close_time": 1774162799999, "quote_volume": 19261.4923, "trades": 194, "taker_buy_base": 65671.9, "taker_buy_quote": 10118.27608 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1542, "high": 0.1545, "low": 0.153, "close": 0.153, "volume": 130285.8, "close_time": 1774166399999, "quote_volume": 20020.68863, "trades": 242, "taker_buy_base": 26833.3, "taker_buy_quote": 4133.93166 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.153, "high": 0.153, "low": 0.1514, "close": 0.1528, "volume": 387099.9, "close_time": 1774169999999, "quote_volume": 58924.6352, "trades": 568, "taker_buy_base": 159612.1, "taker_buy_quote": 24306.88633 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.1526, "high": 0.1531, "low": 0.1522, "close": 0.1526, "volume": 117032.3, "close_time": 1774173599999, "quote_volume": 17875.69747, "trades": 183, "taker_buy_base": 63338.1, "taker_buy_quote": 9674.76829 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1526, "high": 0.1526, "low": 0.1512, "close": 0.1512, "volume": 149474.5, "close_time": 1774177199999, "quote_volume": 22681.5132, "trades": 290, "taker_buy_base": 62960.7, "taker_buy_quote": 9569.34108 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1512, "high": 0.1515, "low": 0.1507, "close": 0.1509, "volume": 346173.7, "close_time": 1774180799999, "quote_volume": 52283.11679, "trades": 642, "taker_buy_base": 135525.0, "taker_buy_quote": 20484.07008 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1508, "high": 0.1524, "low": 0.1508, "close": 0.1518, "volume": 259315.7, "close_time": 1774184399999, "quote_volume": 39276.36362, "trades": 368, "taker_buy_base": 184266.9, "taker_buy_quote": 27891.79312 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1518, "high": 0.1526, "low": 0.1515, "close": 0.152, "volume": 304772.7, "close_time": 1774187999999, "quote_volume": 46349.6643, "trades": 292, "taker_buy_base": 179603.5, "taker_buy_quote": 27323.01068 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1521, "high": 0.1526, "low": 0.1516, "close": 0.1517, "volume": 242654.6, "close_time": 1774191599999, "quote_volume": 36929.83451, "trades": 260, "taker_buy_base": 117942.4, "taker_buy_quote": 17953.0673 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1518, "high": 0.1531, "low": 0.1518, "close": 0.1529, "volume": 186989.2, "close_time": 1774195199999, "quote_volume": 28516.36792, "trades": 253, "taker_buy_base": 105435.3, "taker_buy_quote": 16076.24594 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1528, "high": 0.154, "low": 0.1527, "close": 0.1539, "volume": 373489.8, "close_time": 1774198799999, "quote_volume": 57327.03735, "trades": 337, "taker_buy_base": 210716.1, "taker_buy_quote": 32350.31741 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1538, "high": 0.1546, "low": 0.1535, "close": 0.1544, "volume": 377816.3, "close_time": 1774202399999, "quote_volume": 58283.98725, "trades": 402, "taker_buy_base": 201021.8, "taker_buy_quote": 31009.84434 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1543, "high": 0.155, "low": 0.1536, "close": 0.1539, "volume": 398429.5, "close_time": 1774205999999, "quote_volume": 61490.31781, "trades": 343, "taker_buy_base": 192328.1, "taker_buy_quote": 29699.2765 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1539, "high": 0.1539, "low": 0.1521, "close": 0.1534, "volume": 484687.5, "close_time": 1774209599999, "quote_volume": 74189.69049, "trades": 505, "taker_buy_base": 361671.8, "taker_buy_quote": 55369.0915 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1535, "high": 0.1545, "low": 0.153, "close": 0.153, "volume": 202265.2, "close_time": 1774213199999, "quote_volume": 31113.07467, "trades": 330, "taker_buy_base": 79802.0, "taker_buy_quote": 12279.15939 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1531, "high": 0.1531, "low": 0.1503, "close": 0.1516, "volume": 564788.5, "close_time": 1774216799999, "quote_volume": 85588.74589, "trades": 751, "taker_buy_base": 291500.2, "taker_buy_quote": 44181.37657 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1519, "high": 0.1533, "low": 0.151, "close": 0.1532, "volume": 318903.7, "close_time": 1774220399999, "quote_volume": 48567.08747, "trades": 329, "taker_buy_base": 145299.2, "taker_buy_quote": 22131.24741 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.1532, "high": 0.1539, "low": 0.1522, "close": 0.1525, "volume": 171219.1, "close_time": 1774223999999, "quote_volume": 26215.4359, "trades": 213, "taker_buy_base": 63516.8, "taker_buy_quote": 9729.12254 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1528, "high": 0.1536, "low": 0.1514, "close": 0.1533, "volume": 301117.2, "close_time": 1774227599999, "quote_volume": 46039.44866, "trades": 429, "taker_buy_base": 114761.8, "taker_buy_quote": 17542.34313 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1531, "high": 0.1548, "low": 0.153, "close": 0.1539, "volume": 227233.9, "close_time": 1774231199999, "quote_volume": 35058.07426, "trades": 202, "taker_buy_base": 83363.8, "taker_buy_quote": 12859.30144 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1538, "high": 0.1552, "low": 0.1535, "close": 0.1544, "volume": 183497.9, "close_time": 1774234799999, "quote_volume": 28330.50319, "trades": 163, "taker_buy_base": 43294.4, "taker_buy_quote": 6685.55276 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1549, "high": 0.1556, "low": 0.1544, "close": 0.1549, "volume": 240853.3, "close_time": 1774238399999, "quote_volume": 37286.71801, "trades": 269, "taker_buy_base": 66901.7, "taker_buy_quote": 10362.03994 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1548, "high": 0.1571, "low": 0.1548, "close": 0.157, "volume": 138070.5, "close_time": 1774241999999, "quote_volume": 21534.01517, "trades": 137, "taker_buy_base": 93368.8, "taker_buy_quote": 14548.56705 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1571, "high": 0.158, "low": 0.1567, "close": 0.1578, "volume": 354510.1, "close_time": 1774245599999, "quote_volume": 55791.36364, "trades": 211, "taker_buy_base": 194016.8, "taker_buy_quote": 30561.99076 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.1576, "high": 0.1576, "low": 0.1546, "close": 0.156, "volume": 344086.8, "close_time": 1774249199999, "quote_volume": 53591.6402, "trades": 302, "taker_buy_base": 196374.9, "taker_buy_quote": 30599.96976 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1559, "high": 0.1561, "low": 0.1531, "close": 0.1537, "volume": 643447.7, "close_time": 1774252799999, "quote_volume": 99321.2599, "trades": 864, "taker_buy_base": 199011.2, "taker_buy_quote": 30700.534 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1539, "high": 0.1547, "low": 0.1523, "close": 0.1524, "volume": 514783.7, "close_time": 1774256399999, "quote_volume": 79174.74974, "trades": 852, "taker_buy_base": 154852.6, "taker_buy_quote": 23826.4955 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1525, "high": 0.1528, "low": 0.1508, "close": 0.1526, "volume": 617809.6, "close_time": 1774259999999, "quote_volume": 93813.17569, "trades": 842, "taker_buy_base": 233167.5, "taker_buy_quote": 35421.69741 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1526, "high": 0.1534, "low": 0.1515, "close": 0.1521, "volume": 273755.9, "close_time": 1774263599999, "quote_volume": 41722.07578, "trades": 677, "taker_buy_base": 95628.0, "taker_buy_quote": 14585.76722 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1521, "high": 0.1608, "low": 0.1521, "close": 0.155, "volume": 3873213.9, "close_time": 1774267199999, "quote_volume": 609573.82544, "trades": 4535, "taker_buy_base": 1890955.4, "taker_buy_quote": 298156.54727 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1554, "high": 0.158, "low": 0.1544, "close": 0.1573, "volume": 472889.2, "close_time": 1774270799999, "quote_volume": 73784.01823, "trades": 875, "taker_buy_base": 210184.9, "taker_buy_quote": 32804.76849 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1574, "high": 0.158, "low": 0.156, "close": 0.1576, "volume": 548046.2, "close_time": 1774274399999, "quote_volume": 86051.23314, "trades": 874, "taker_buy_base": 304712.0, "taker_buy_quote": 47862.5235 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1576, "high": 0.1584, "low": 0.156, "close": 0.1566, "volume": 687399.3, "close_time": 1774277999999, "quote_volume": 108004.65978, "trades": 1052, "taker_buy_base": 269939.2, "taker_buy_quote": 42435.74227 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.1566, "high": 0.1572, "low": 0.1531, "close": 0.1533, "volume": 576888.4, "close_time": 1774281599999, "quote_volume": 89564.79738, "trades": 1024, "taker_buy_base": 190032.3, "taker_buy_quote": 29511.7213 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1534, "high": 0.155, "low": 0.1528, "close": 0.1543, "volume": 846907.9, "close_time": 1774285199999, "quote_volume": 130507.53345, "trades": 950, "taker_buy_base": 364156.0, "taker_buy_quote": 56161.57981 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1544, "high": 0.1551, "low": 0.1532, "close": 0.1549, "volume": 439204.2, "close_time": 1774288799999, "quote_volume": 67764.94548, "trades": 802, "taker_buy_base": 189227.4, "taker_buy_quote": 29183.79711 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.155, "high": 0.156, "low": 0.1543, "close": 0.1558, "volume": 373138.0, "close_time": 1774292399999, "quote_volume": 57865.50421, "trades": 752, "taker_buy_base": 96511.4, "taker_buy_quote": 14974.69541 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1557, "high": 0.1559, "low": 0.1538, "close": 0.154, "volume": 395557.1, "close_time": 1774295999999, "quote_volume": 61228.761, "trades": 687, "taker_buy_base": 83018.7, "taker_buy_quote": 12857.97756 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1541, "high": 0.1553, "low": 0.1534, "close": 0.1548, "volume": 367394.5, "close_time": 1774299599999, "quote_volume": 56782.20288, "trades": 576, "taker_buy_base": 142120.4, "taker_buy_quote": 21987.02341 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.1548, "high": 0.155, "low": 0.1537, "close": 0.1537, "volume": 241555.0, "close_time": 1774303199999, "quote_volume": 37253.05386, "trades": 605, "taker_buy_base": 94602.5, "taker_buy_quote": 14594.06957 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1538, "high": 0.1538, "low": 0.1526, "close": 0.1533, "volume": 305795.5, "close_time": 1774306799999, "quote_volume": 46802.84639, "trades": 717, "taker_buy_base": 111287.4, "taker_buy_quote": 17038.14368 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1533, "high": 0.1539, "low": 0.1525, "close": 0.1535, "volume": 245906.7, "close_time": 1774310399999, "quote_volume": 37636.79208, "trades": 745, "taker_buy_base": 131265.1, "taker_buy_quote": 20101.14072 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1536, "high": 0.1547, "low": 0.1529, "close": 0.1542, "volume": 449605.9, "close_time": 1774313999999, "quote_volume": 69074.99942, "trades": 1115, "taker_buy_base": 163133.6, "taker_buy_quote": 25071.91357 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1542, "high": 0.1548, "low": 0.1533, "close": 0.1537, "volume": 305311.2, "close_time": 1774317599999, "quote_volume": 47063.75649, "trades": 965, "taker_buy_base": 118718.0, "taker_buy_quote": 18311.33538 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1537, "high": 0.1556, "low": 0.1535, "close": 0.1544, "volume": 444946.1, "close_time": 1774321199999, "quote_volume": 68839.25565, "trades": 1053, "taker_buy_base": 225336.7, "taker_buy_quote": 34869.72768 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1544, "high": 0.1549, "low": 0.1542, "close": 0.1549, "volume": 202193.3, "close_time": 1774324799999, "quote_volume": 31229.3252, "trades": 827, "taker_buy_base": 72346.6, "taker_buy_quote": 11178.85044 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1547, "high": 0.1551, "low": 0.1534, "close": 0.1534, "volume": 309583.8, "close_time": 1774328399999, "quote_volume": 47725.05951, "trades": 812, "taker_buy_base": 123907.5, "taker_buy_quote": 19131.76135 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1535, "high": 0.1535, "low": 0.1523, "close": 0.1524, "volume": 423129.3, "close_time": 1774331999999, "quote_volume": 64607.52494, "trades": 849, "taker_buy_base": 239223.4, "taker_buy_quote": 36498.86326 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1525, "high": 0.1541, "low": 0.1521, "close": 0.1538, "volume": 432962.2, "close_time": 1774335599999, "quote_volume": 66284.25747, "trades": 948, "taker_buy_base": 246486.2, "taker_buy_quote": 37764.72709 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.1538, "high": 0.1564, "low": 0.1537, "close": 0.1562, "volume": 577392.1, "close_time": 1774339199999, "quote_volume": 89583.47568, "trades": 1239, "taker_buy_base": 263589.2, "taker_buy_quote": 40869.36672 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1562, "high": 0.1594, "low": 0.1561, "close": 0.1582, "volume": 1584946.1, "close_time": 1774342799999, "quote_volume": 250365.18674, "trades": 2255, "taker_buy_base": 837936.3, "taker_buy_quote": 132345.9662 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1582, "high": 0.1583, "low": 0.1563, "close": 0.1564, "volume": 460768.1, "close_time": 1774346399999, "quote_volume": 72523.38072, "trades": 1162, "taker_buy_base": 133995.5, "taker_buy_quote": 21076.71754 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1564, "high": 0.1569, "low": 0.1561, "close": 0.1565, "volume": 478395.6, "close_time": 1774349999999, "quote_volume": 74868.7592, "trades": 884, "taker_buy_base": 142940.5, "taker_buy_quote": 22373.15839 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1566, "high": 0.1576, "low": 0.1552, "close": 0.1555, "volume": 909679.1, "close_time": 1774353599999, "quote_volume": 142018.74013, "trades": 1512, "taker_buy_base": 333283.6, "taker_buy_quote": 52040.22922 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1555, "high": 0.1557, "low": 0.1543, "close": 0.1549, "volume": 377583.4, "close_time": 1774357199999, "quote_volume": 58530.51295, "trades": 926, "taker_buy_base": 118360.9, "taker_buy_quote": 18349.20833 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1548, "high": 0.1553, "low": 0.1529, "close": 0.1532, "volume": 733475.6, "close_time": 1774360799999, "quote_volume": 112994.93685, "trades": 1519, "taker_buy_base": 331591.5, "taker_buy_quote": 51039.24856 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1533, "high": 0.1539, "low": 0.1517, "close": 0.153, "volume": 561804.2, "close_time": 1774364399999, "quote_volume": 85803.85033, "trades": 1386, "taker_buy_base": 270715.1, "taker_buy_quote": 41368.73678 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1529, "high": 0.1536, "low": 0.1523, "close": 0.1524, "volume": 318185.3, "close_time": 1774367999999, "quote_volume": 48680.15982, "trades": 1005, "taker_buy_base": 151548.9, "taker_buy_quote": 23198.58221 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1524, "high": 0.1543, "low": 0.1519, "close": 0.152, "volume": 956564.9, "close_time": 1774371599999, "quote_volume": 146318.62855, "trades": 1443, "taker_buy_base": 509886.1, "taker_buy_quote": 77989.8812 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1521, "high": 0.1524, "low": 0.1509, "close": 0.1515, "volume": 410799.5, "close_time": 1774375199999, "quote_volume": 62268.90682, "trades": 950, "taker_buy_base": 237014.7, "taker_buy_quote": 35916.97252 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1516, "high": 0.153, "low": 0.1511, "close": 0.1517, "volume": 326083.3, "close_time": 1774378799999, "quote_volume": 49556.02068, "trades": 920, "taker_buy_base": 139933.9, "taker_buy_quote": 21270.61049 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1518, "high": 0.1526, "low": 0.1511, "close": 0.1514, "volume": 283617.9, "close_time": 1774382399999, "quote_volume": 43011.69691, "trades": 758, "taker_buy_base": 132113.1, "taker_buy_quote": 20023.76759 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1514, "high": 0.1549, "low": 0.1512, "close": 0.1547, "volume": 523270.4, "close_time": 1774385999999, "quote_volume": 80401.56813, "trades": 1291, "taker_buy_base": 228564.9, "taker_buy_quote": 35159.3407 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1547, "high": 0.1558, "low": 0.154, "close": 0.1556, "volume": 351157.2, "close_time": 1774389599999, "quote_volume": 54355.3568, "trades": 1011, "taker_buy_base": 132832.6, "taker_buy_quote": 20573.6246 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1558, "high": 0.1563, "low": 0.1546, "close": 0.1548, "volume": 319848.4, "close_time": 1774393199999, "quote_volume": 49706.50973, "trades": 879, "taker_buy_base": 102597.1, "taker_buy_quote": 15949.70326 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1548, "high": 0.1568, "low": 0.1546, "close": 0.1559, "volume": 465671.3, "close_time": 1774396799999, "quote_volume": 72592.23259, "trades": 1010, "taker_buy_base": 204534.7, "taker_buy_quote": 31887.53985 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1559, "high": 0.1578, "low": 0.1557, "close": 0.1569, "volume": 548118.4, "close_time": 1774400399999, "quote_volume": 85843.97305, "trades": 1203, "taker_buy_base": 234000.1, "taker_buy_quote": 36652.28583 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1569, "high": 0.1582, "low": 0.1565, "close": 0.1571, "volume": 345989.8, "close_time": 1774403999999, "quote_volume": 54422.88265, "trades": 947, "taker_buy_base": 118881.0, "taker_buy_quote": 18698.71082 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.1571, "high": 0.1583, "low": 0.157, "close": 0.1577, "volume": 503045.5, "close_time": 1774407599999, "quote_volume": 79390.76098, "trades": 1135, "taker_buy_base": 198895.7, "taker_buy_quote": 31403.73826 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1577, "high": 0.1598, "low": 0.1572, "close": 0.1594, "volume": 992804.5, "close_time": 1774411199999, "quote_volume": 156978.88062, "trades": 1670, "taker_buy_base": 464933.3, "taker_buy_quote": 73566.36591 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1594, "high": 0.1609, "low": 0.1584, "close": 0.1596, "volume": 1216470.0, "close_time": 1774414799999, "quote_volume": 194158.7548, "trades": 2055, "taker_buy_base": 644383.7, "taker_buy_quote": 102927.07825 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1596, "high": 0.1601, "low": 0.1581, "close": 0.1591, "volume": 421016.7, "close_time": 1774418399999, "quote_volume": 67049.25121, "trades": 1174, "taker_buy_base": 116606.1, "taker_buy_quote": 18594.95988 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1591, "high": 0.1598, "low": 0.1584, "close": 0.1585, "volume": 624314.2, "close_time": 1774421999999, "quote_volume": 99391.85914, "trades": 1138, "taker_buy_base": 168833.6, "taker_buy_quote": 26883.97664 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1585, "high": 0.1599, "low": 0.158, "close": 0.1585, "volume": 829451.7, "close_time": 1774425599999, "quote_volume": 132062.50172, "trades": 1340, "taker_buy_base": 293136.5, "taker_buy_quote": 46652.39285 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1585, "high": 0.1598, "low": 0.1582, "close": 0.1588, "volume": 645773.5, "close_time": 1774429199999, "quote_volume": 102695.32847, "trades": 1136, "taker_buy_base": 300524.1, "taker_buy_quote": 47815.38718 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1588, "high": 0.1589, "low": 0.1582, "close": 0.1586, "volume": 188105.1, "close_time": 1774432799999, "quote_volume": 29827.60146, "trades": 786, "taker_buy_base": 44665.4, "taker_buy_quote": 7085.1587 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1586, "high": 0.1591, "low": 0.1584, "close": 0.1587, "volume": 405492.0, "close_time": 1774436399999, "quote_volume": 64390.59142, "trades": 874, "taker_buy_base": 128496.4, "taker_buy_quote": 20402.37845 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.1588, "high": 0.16, "low": 0.1585, "close": 0.1598, "volume": 500351.6, "close_time": 1774439999999, "quote_volume": 79752.43766, "trades": 1166, "taker_buy_base": 227117.6, "taker_buy_quote": 36216.63898 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1599, "high": 0.1603, "low": 0.1571, "close": 0.1585, "volume": 704864.2, "close_time": 1774443599999, "quote_volume": 111429.96163, "trades": 1213, "taker_buy_base": 243470.2, "taker_buy_quote": 38480.04014 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1585, "high": 0.1592, "low": 0.1567, "close": 0.1567, "volume": 474643.3, "close_time": 1774447199999, "quote_volume": 75091.51865, "trades": 1020, "taker_buy_base": 146850.1, "taker_buy_quote": 23229.7489 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1568, "high": 0.1569, "low": 0.1559, "close": 0.1564, "volume": 249941.2, "close_time": 1774450799999, "quote_volume": 39079.9548, "trades": 927, "taker_buy_base": 68471.2, "taker_buy_quote": 10708.05242 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1565, "high": 0.1567, "low": 0.1548, "close": 0.1559, "volume": 513505.9, "close_time": 1774454399999, "quote_volume": 79900.02699, "trades": 1025, "taker_buy_base": 236587.0, "taker_buy_quote": 36787.19116 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1559, "high": 0.1578, "low": 0.1555, "close": 0.1565, "volume": 510826.9, "close_time": 1774457999999, "quote_volume": 80045.31585, "trades": 946, "taker_buy_base": 234250.2, "taker_buy_quote": 36715.66697 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1566, "high": 0.1568, "low": 0.1556, "close": 0.1559, "volume": 315680.7, "close_time": 1774461599999, "quote_volume": 49309.28481, "trades": 699, "taker_buy_base": 157073.4, "taker_buy_quote": 24554.06483 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1559, "high": 0.1563, "low": 0.1555, "close": 0.1559, "volume": 307734.8, "close_time": 1774465199999, "quote_volume": 47979.54761, "trades": 669, "taker_buy_base": 86594.5, "taker_buy_quote": 13507.22489 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1559, "high": 0.1563, "low": 0.1554, "close": 0.1558, "volume": 228306.1, "close_time": 1774468799999, "quote_volume": 35565.15744, "trades": 758, "taker_buy_base": 94265.4, "taker_buy_quote": 14691.9356 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1558, "high": 0.1558, "low": 0.1541, "close": 0.1543, "volume": 339262.5, "close_time": 1774472399999, "quote_volume": 52515.22459, "trades": 809, "taker_buy_base": 86186.4, "taker_buy_quote": 13343.19253 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1543, "high": 0.1549, "low": 0.1537, "close": 0.1542, "volume": 319329.7, "close_time": 1774475999999, "quote_volume": 49244.19356, "trades": 726, "taker_buy_base": 167713.3, "taker_buy_quote": 25863.56569 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1542, "high": 0.1556, "low": 0.154, "close": 0.155, "volume": 553233.4, "close_time": 1774479599999, "quote_volume": 85750.90522, "trades": 837, "taker_buy_base": 185609.7, "taker_buy_quote": 28799.68328 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1551, "high": 0.1552, "low": 0.1544, "close": 0.155, "volume": 231494.2, "close_time": 1774483199999, "quote_volume": 35844.08706, "trades": 641, "taker_buy_base": 69248.2, "taker_buy_quote": 10718.37553 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1549, "high": 0.1551, "low": 0.1544, "close": 0.1544, "volume": 256535.2, "close_time": 1774486799999, "quote_volume": 39692.11724, "trades": 616, "taker_buy_base": 81226.5, "taker_buy_quote": 12576.93651 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1546, "high": 0.1553, "low": 0.1541, "close": 0.1545, "volume": 388001.2, "close_time": 1774490399999, "quote_volume": 60049.53033, "trades": 881, "taker_buy_base": 113091.2, "taker_buy_quote": 17516.26011 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1545, "high": 0.1546, "low": 0.153, "close": 0.1541, "volume": 533205.7, "close_time": 1774493999999, "quote_volume": 81993.54308, "trades": 990, "taker_buy_base": 178458.7, "taker_buy_quote": 27431.82351 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1541, "high": 0.1541, "low": 0.1529, "close": 0.1538, "volume": 577136.7, "close_time": 1774497599999, "quote_volume": 88651.20186, "trades": 901, "taker_buy_base": 236719.0, "taker_buy_quote": 36384.31532 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1538, "high": 0.1538, "low": 0.1528, "close": 0.1529, "volume": 262637.6, "close_time": 1774501199999, "quote_volume": 40241.97824, "trades": 646, "taker_buy_base": 104774.4, "taker_buy_quote": 16053.80126 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1529, "high": 0.1533, "low": 0.151, "close": 0.151, "volume": 481155.3, "close_time": 1774504799999, "quote_volume": 73045.55665, "trades": 969, "taker_buy_base": 145317.4, "taker_buy_quote": 22052.81817 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.151, "high": 0.152, "low": 0.1507, "close": 0.1517, "volume": 492692.7, "close_time": 1774508399999, "quote_volume": 74507.38211, "trades": 853, "taker_buy_base": 189052.2, "taker_buy_quote": 28611.12711 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1517, "high": 0.1533, "low": 0.1517, "close": 0.1529, "volume": 236161.7, "close_time": 1774511999999, "quote_volume": 35993.95548, "trades": 773, "taker_buy_base": 85462.4, "taker_buy_quote": 13028.92234 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1529, "high": 0.1529, "low": 0.1517, "close": 0.1517, "volume": 373508.1, "close_time": 1774515599999, "quote_volume": 56870.04356, "trades": 777, "taker_buy_base": 122990.3, "taker_buy_quote": 18724.11493 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1516, "high": 0.1526, "low": 0.1499, "close": 0.1509, "volume": 914045.5, "close_time": 1774519199999, "quote_volume": 137968.18989, "trades": 1189, "taker_buy_base": 430182.4, "taker_buy_quote": 64937.48008 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1509, "high": 0.1509, "low": 0.1498, "close": 0.1499, "volume": 377978.2, "close_time": 1774522799999, "quote_volume": 56796.77912, "trades": 994, "taker_buy_base": 171907.9, "taker_buy_quote": 25834.49616 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.15, "high": 0.1508, "low": 0.1494, "close": 0.1504, "volume": 466960.5, "close_time": 1774526399999, "quote_volume": 70133.25497, "trades": 939, "taker_buy_base": 200209.6, "taker_buy_quote": 30080.75374 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1504, "high": 0.1506, "low": 0.1497, "close": 0.1502, "volume": 542531.4, "close_time": 1774529999999, "quote_volume": 81453.87208, "trades": 801, "taker_buy_base": 151423.5, "taker_buy_quote": 22719.28646 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1501, "high": 0.1518, "low": 0.1499, "close": 0.1513, "volume": 366730.5, "close_time": 1774533599999, "quote_volume": 55384.96869, "trades": 779, "taker_buy_base": 82670.8, "taker_buy_quote": 12473.44887 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1514, "high": 0.1518, "low": 0.1502, "close": 0.1507, "volume": 728600.0, "close_time": 1774537199999, "quote_volume": 110138.34591, "trades": 1386, "taker_buy_base": 429932.2, "taker_buy_quote": 64998.72387 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1506, "high": 0.1507, "low": 0.1494, "close": 0.1495, "volume": 1186409.4, "close_time": 1774540799999, "quote_volume": 177761.10944, "trades": 1817, "taker_buy_base": 585244.3, "taker_buy_quote": 87690.86153 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1495, "high": 0.1503, "low": 0.1494, "close": 0.1495, "volume": 199200.0, "close_time": 1774544399999, "quote_volume": 29828.03783, "trades": 614, "taker_buy_base": 43700.4, "taker_buy_quote": 6544.36622 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1495, "high": 0.1497, "low": 0.149, "close": 0.1491, "volume": 2820042.0, "close_time": 1774547999999, "quote_volume": 420402.10396, "trades": 2014, "taker_buy_base": 406971.7, "taker_buy_quote": 60725.22587 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1491, "high": 0.1493, "low": 0.1463, "close": 0.1483, "volume": 7100871.3, "close_time": 1774551599999, "quote_volume": 1054364.85008, "trades": 5853, "taker_buy_base": 1361767.4, "taker_buy_quote": 200586.18782 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1483, "high": 0.1483, "low": 0.1462, "close": 0.1464, "volume": 474899.8, "close_time": 1774555199999, "quote_volume": 69849.92446, "trades": 564, "taker_buy_base": 226051.8, "taker_buy_quote": 33226.60405 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1465, "high": 0.1495, "low": 0.1459, "close": 0.1482, "volume": 1129645.1, "close_time": 1774558799999, "quote_volume": 167295.51089, "trades": 1608, "taker_buy_base": 643467.9, "taker_buy_quote": 95338.67105 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1481, "high": 0.15, "low": 0.148, "close": 0.1496, "volume": 391365.1, "close_time": 1774562399999, "quote_volume": 58318.5888, "trades": 436, "taker_buy_base": 229509.4, "taker_buy_quote": 34172.1564 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1495, "high": 0.1495, "low": 0.1485, "close": 0.1493, "volume": 210524.1, "close_time": 1774565999999, "quote_volume": 31403.01296, "trades": 310, "taker_buy_base": 70129.2, "taker_buy_quote": 10466.9046 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1494, "high": 0.1496, "low": 0.1488, "close": 0.1491, "volume": 145843.2, "close_time": 1774569599999, "quote_volume": 21735.30493, "trades": 184, "taker_buy_base": 41552.6, "taker_buy_quote": 6191.43935 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1492, "high": 0.1503, "low": 0.149, "close": 0.15, "volume": 216868.5, "close_time": 1774573199999, "quote_volume": 32487.94379, "trades": 325, "taker_buy_base": 102457.1, "taker_buy_quote": 15353.8341 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1501, "high": 0.1506, "low": 0.1501, "close": 0.1504, "volume": 80038.5, "close_time": 1774576799999, "quote_volume": 12030.83279, "trades": 241, "taker_buy_base": 39878.0, "taker_buy_quote": 5994.5993 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1504, "high": 0.1507, "low": 0.1497, "close": 0.1498, "volume": 262756.0, "close_time": 1774580399999, "quote_volume": 39455.11832, "trades": 755, "taker_buy_base": 93711.2, "taker_buy_quote": 14076.65915 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1498, "high": 0.1499, "low": 0.1488, "close": 0.1489, "volume": 640089.3, "close_time": 1774583999999, "quote_volume": 95543.89282, "trades": 828, "taker_buy_base": 314392.6, "taker_buy_quote": 46932.90028 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1489, "high": 0.1491, "low": 0.1478, "close": 0.1489, "volume": 449105.3, "close_time": 1774587599999, "quote_volume": 66710.82229, "trades": 807, "taker_buy_base": 179446.9, "taker_buy_quote": 26656.23175 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1489, "high": 0.1498, "low": 0.1486, "close": 0.1489, "volume": 171198.5, "close_time": 1774591199999, "quote_volume": 25491.49053, "trades": 620, "taker_buy_base": 45356.3, "taker_buy_quote": 6759.06178 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1489, "high": 0.1497, "low": 0.1489, "close": 0.1496, "volume": 168452.3, "close_time": 1774594799999, "quote_volume": 25153.39934, "trades": 628, "taker_buy_base": 48193.5, "taker_buy_quote": 7200.36423 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1496, "high": 0.1503, "low": 0.1494, "close": 0.15, "volume": 327977.8, "close_time": 1774598399999, "quote_volume": 49143.75852, "trades": 721, "taker_buy_base": 157532.0, "taker_buy_quote": 23618.03507 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.15, "high": 0.1505, "low": 0.1476, "close": 0.1486, "volume": 637347.6, "close_time": 1774601999999, "quote_volume": 95045.53344, "trades": 1032, "taker_buy_base": 338762.6, "taker_buy_quote": 50531.19541 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1486, "high": 0.1486, "low": 0.1468, "close": 0.1477, "volume": 688146.8, "close_time": 1774605599999, "quote_volume": 101610.86964, "trades": 985, "taker_buy_base": 238954.5, "taker_buy_quote": 35277.15119 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1477, "high": 0.148, "low": 0.1443, "close": 0.1445, "volume": 939194.2, "close_time": 1774609199999, "quote_volume": 137381.78304, "trades": 1597, "taker_buy_base": 231754.4, "taker_buy_quote": 33838.76312 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1446, "high": 0.1449, "low": 0.1421, "close": 0.1436, "volume": 1800907.9, "close_time": 1774612799999, "quote_volume": 258264.79917, "trades": 1846, "taker_buy_base": 945716.2, "taker_buy_quote": 135667.91629 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1436, "high": 0.1444, "low": 0.1429, "close": 0.1435, "volume": 947356.1, "close_time": 1774616399999, "quote_volume": 136132.70622, "trades": 1505, "taker_buy_base": 393441.9, "taker_buy_quote": 56543.07752 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1435, "high": 0.1439, "low": 0.1419, "close": 0.1423, "volume": 959890.9, "close_time": 1774619999999, "quote_volume": 137416.64035, "trades": 1144, "taker_buy_base": 448896.2, "taker_buy_quote": 64250.52922 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1422, "high": 0.1431, "low": 0.1416, "close": 0.1421, "volume": 846545.3, "close_time": 1774623599999, "quote_volume": 120357.58818, "trades": 1282, "taker_buy_base": 493513.8, "taker_buy_quote": 70214.54502 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1421, "high": 0.1434, "low": 0.1414, "close": 0.1416, "volume": 759677.6, "close_time": 1774627199999, "quote_volume": 108230.33466, "trades": 1181, "taker_buy_base": 407321.8, "taker_buy_quote": 58053.88738 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1415, "high": 0.1416, "low": 0.1405, "close": 0.1411, "volume": 521342.4, "close_time": 1774630799999, "quote_volume": 73582.5397, "trades": 892, "taker_buy_base": 271789.1, "taker_buy_quote": 38386.47215 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1408, "high": 0.1419, "low": 0.1401, "close": 0.1406, "volume": 400290.7, "close_time": 1774634399999, "quote_volume": 56400.16578, "trades": 837, "taker_buy_base": 158006.1, "taker_buy_quote": 22278.33328 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1405, "high": 0.1412, "low": 0.1399, "close": 0.141, "volume": 293340.9, "close_time": 1774637999999, "quote_volume": 41272.23345, "trades": 711, "taker_buy_base": 106825.1, "taker_buy_quote": 15033.43052 } ] }, "4h": { "count": 2190, "start_date": "2025-03-27T20:00:00", "end_date": "2026-03-27T16:00:00", "klines": [ { "timestamp": 1743105600000, "datetime": "2025-03-27T20:00:00", "open": 0.5448, "high": 0.5501, "low": 0.5425, "close": 0.5467, "volume": 1017020.3, "close_time": 1743119999999, "quote_volume": 556116.79853, "trades": 2890, "taker_buy_base": 568851.7, "taker_buy_quote": 311104.93004 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.5469, "high": 0.5499, "low": 0.537, "close": 0.5386, "volume": 2368313.3, "close_time": 1743134399999, "quote_volume": 1285767.99093, "trades": 5162, "taker_buy_base": 901352.8, "taker_buy_quote": 489444.06377 }, { "timestamp": 1743134400000, "datetime": "2025-03-28T04:00:00", "open": 0.5385, "high": 0.5399, "low": 0.514, "close": 0.5153, "volume": 3953838.7, "close_time": 1743148799999, "quote_volume": 2077189.77367, "trades": 9876, "taker_buy_base": 1613821.2, "taker_buy_quote": 848065.91556 }, { "timestamp": 1743148800000, "datetime": "2025-03-28T08:00:00", "open": 0.5152, "high": 0.5169, "low": 0.504, "close": 0.5114, "volume": 2894110.0, "close_time": 1743163199999, "quote_volume": 1477490.33641, "trades": 6511, "taker_buy_base": 1398018.2, "taker_buy_quote": 713950.55041 }, { "timestamp": 1743163200000, "datetime": "2025-03-28T12:00:00", "open": 0.5113, "high": 0.5141, "low": 0.4989, "close": 0.502, "volume": 3952039.0, "close_time": 1743177599999, "quote_volume": 1998078.50716, "trades": 7496, "taker_buy_base": 2026811.8, "taker_buy_quote": 1025288.04719 }, { "timestamp": 1743177600000, "datetime": "2025-03-28T16:00:00", "open": 0.5022, "high": 0.5048, "low": 0.4961, "close": 0.4974, "volume": 1786570.6, "close_time": 1743191999999, "quote_volume": 893527.9773, "trades": 4038, "taker_buy_base": 706286.8, "taker_buy_quote": 353367.493 }, { "timestamp": 1743192000000, "datetime": "2025-03-28T20:00:00", "open": 0.4974, "high": 0.5018, "low": 0.4915, "close": 0.4967, "volume": 3051166.2, "close_time": 1743206399999, "quote_volume": 1518597.8898, "trades": 5036, "taker_buy_base": 1904428.6, "taker_buy_quote": 948516.89555 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.4968, "high": 0.5016, "low": 0.4846, "close": 0.4927, "volume": 1914549.8, "close_time": 1743220799999, "quote_volume": 945397.82454, "trades": 3950, "taker_buy_base": 873792.8, "taker_buy_quote": 431849.03462 }, { "timestamp": 1743220800000, "datetime": "2025-03-29T04:00:00", "open": 0.4926, "high": 0.494, "low": 0.4752, "close": 0.4776, "volume": 2190779.4, "close_time": 1743235199999, "quote_volume": 1058458.71325, "trades": 4033, "taker_buy_base": 1008070.2, "taker_buy_quote": 487079.32296 }, { "timestamp": 1743235200000, "datetime": "2025-03-29T08:00:00", "open": 0.4777, "high": 0.4841, "low": 0.4619, "close": 0.4639, "volume": 4717951.1, "close_time": 1743249599999, "quote_volume": 2225171.6697, "trades": 9023, "taker_buy_base": 2304549.6, "taker_buy_quote": 1086998.6962 }, { "timestamp": 1743249600000, "datetime": "2025-03-29T12:00:00", "open": 0.464, "high": 0.4713, "low": 0.461, "close": 0.4624, "volume": 2497182.0, "close_time": 1743263999999, "quote_volume": 1164916.83107, "trades": 5058, "taker_buy_base": 1552860.2, "taker_buy_quote": 724687.21548 }, { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 0.4626, "high": 0.4668, "low": 0.4509, "close": 0.4668, "volume": 4947168.3, "close_time": 1743278399999, "quote_volume": 2271424.02087, "trades": 8129, "taker_buy_base": 2589588.8, "taker_buy_quote": 1189130.03994 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 0.4669, "high": 0.4738, "low": 0.4611, "close": 0.4729, "volume": 3466691.0, "close_time": 1743292799999, "quote_volume": 1619645.82601, "trades": 6085, "taker_buy_base": 1849435.0, "taker_buy_quote": 864208.19987 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.473, "high": 0.4884, "low": 0.4698, "close": 0.4794, "volume": 3885036.0, "close_time": 1743307199999, "quote_volume": 1866555.67678, "trades": 6252, "taker_buy_base": 1825991.5, "taker_buy_quote": 877379.25248 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 0.4795, "high": 0.487, "low": 0.4795, "close": 0.485, "volume": 2970076.2, "close_time": 1743321599999, "quote_volume": 1437392.12607, "trades": 5097, "taker_buy_base": 1432123.2, "taker_buy_quote": 692771.97795 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 0.4849, "high": 0.4909, "low": 0.4826, "close": 0.4848, "volume": 3636467.3, "close_time": 1743335999999, "quote_volume": 1770810.17957, "trades": 6872, "taker_buy_base": 1817072.0, "taker_buy_quote": 885136.63545 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 0.4847, "high": 0.4871, "low": 0.4747, "close": 0.485, "volume": 5325993.6, "close_time": 1743350399999, "quote_volume": 2567279.7136, "trades": 7959, "taker_buy_base": 2483436.8, "taker_buy_quote": 1197292.85018 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 0.485, "high": 0.491, "low": 0.4775, "close": 0.4854, "volume": 4886520.7, "close_time": 1743364799999, "quote_volume": 2358170.49412, "trades": 8267, "taker_buy_base": 2548200.8, "taker_buy_quote": 1230199.35862 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 0.4855, "high": 0.4892, "low": 0.4753, "close": 0.4819, "volume": 1354245.6, "close_time": 1743379199999, "quote_volume": 653972.75714, "trades": 3416, "taker_buy_base": 631256.2, "taker_buy_quote": 305130.26966 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.4821, "high": 0.487, "low": 0.4727, "close": 0.4766, "volume": 2132141.1, "close_time": 1743393599999, "quote_volume": 1026501.92865, "trades": 4782, "taker_buy_base": 1004301.0, "taker_buy_quote": 483803.73883 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 0.4766, "high": 0.4841, "low": 0.4689, "close": 0.472, "volume": 1546006.6, "close_time": 1743407999999, "quote_volume": 737224.17772, "trades": 3672, "taker_buy_base": 700763.9, "taker_buy_quote": 334060.72536 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 0.472, "high": 0.4763, "low": 0.4373, "close": 0.4479, "volume": 9294375.0, "close_time": 1743422399999, "quote_volume": 4176095.46149, "trades": 21088, "taker_buy_base": 5061610.0, "taker_buy_quote": 2274322.1332 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 0.4481, "high": 0.4583, "low": 0.4401, "close": 0.4424, "volume": 15725204.3, "close_time": 1743436799999, "quote_volume": 7037392.15846, "trades": 21327, "taker_buy_base": 8774960.7, "taker_buy_quote": 3928935.72191 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 0.4426, "high": 0.4449, "low": 0.4248, "close": 0.4297, "volume": 9013785.9, "close_time": 1743451199999, "quote_volume": 3920102.78641, "trades": 15830, "taker_buy_base": 4119722.1, "taker_buy_quote": 1791691.36168 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 0.4297, "high": 0.4313, "low": 0.4214, "close": 0.4228, "volume": 6506183.3, "close_time": 1743465599999, "quote_volume": 2771355.84153, "trades": 11203, "taker_buy_base": 3223475.7, "taker_buy_quote": 1372766.50522 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.4228, "high": 0.4343, "low": 0.4154, "close": 0.4275, "volume": 8873358.3, "close_time": 1743479999999, "quote_volume": 3760978.53506, "trades": 14551, "taker_buy_base": 4495782.1, "taker_buy_quote": 1907062.8605 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 0.4275, "high": 0.4356, "low": 0.4258, "close": 0.429, "volume": 6857720.0, "close_time": 1743494399999, "quote_volume": 2954418.13206, "trades": 12690, "taker_buy_base": 3484481.7, "taker_buy_quote": 1502521.36116 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 0.429, "high": 0.4382, "low": 0.4179, "close": 0.4199, "volume": 15451887.8, "close_time": 1743508799999, "quote_volume": 6642802.22796, "trades": 22409, "taker_buy_base": 7640072.2, "taker_buy_quote": 3286051.7258 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 0.4198, "high": 0.4334, "low": 0.4136, "close": 0.4277, "volume": 11741527.3, "close_time": 1743523199999, "quote_volume": 4963389.55449, "trades": 19117, "taker_buy_base": 5394000.5, "taker_buy_quote": 2282088.01592 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 0.4278, "high": 0.432, "low": 0.4179, "close": 0.419, "volume": 4937272.6, "close_time": 1743537599999, "quote_volume": 2094835.91091, "trades": 13069, "taker_buy_base": 1872011.1, "taker_buy_quote": 795532.29882 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 0.419, "high": 0.4302, "low": 0.4159, "close": 0.4244, "volume": 4969613.7, "close_time": 1743551999999, "quote_volume": 2107707.60381, "trades": 14481, "taker_buy_base": 1946060.7, "taker_buy_quote": 824832.67214 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.4245, "high": 0.4256, "low": 0.4007, "close": 0.404, "volume": 7909648.7, "close_time": 1743566399999, "quote_volume": 3244215.67159, "trades": 17293, "taker_buy_base": 3047136.9, "taker_buy_quote": 1248322.23117 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 0.4039, "high": 0.406, "low": 0.3944, "close": 0.3986, "volume": 10779926.7, "close_time": 1743580799999, "quote_volume": 4307644.58976, "trades": 22682, "taker_buy_base": 4404662.8, "taker_buy_quote": 1758932.07112 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 0.3986, "high": 0.4098, "low": 0.3956, "close": 0.3994, "volume": 7858607.8, "close_time": 1743595199999, "quote_volume": 3174875.15451, "trades": 12752, "taker_buy_base": 4018452.2, "taker_buy_quote": 1624280.99703 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 0.3995, "high": 0.4224, "low": 0.397, "close": 0.4177, "volume": 11562044.5, "close_time": 1743609599999, "quote_volume": 4765555.70073, "trades": 17602, "taker_buy_base": 6576856.7, "taker_buy_quote": 2711976.16293 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 0.4177, "high": 0.4219, "low": 0.4036, "close": 0.4118, "volume": 6241239.4, "close_time": 1743623999999, "quote_volume": 2574119.85147, "trades": 11587, "taker_buy_base": 2600348.2, "taker_buy_quote": 1070710.25622 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 0.4117, "high": 0.4268, "low": 0.3725, "close": 0.3802, "volume": 19100042.9, "close_time": 1743638399999, "quote_volume": 7649765.89919, "trades": 34293, "taker_buy_base": 9196436.1, "taker_buy_quote": 3684584.70425 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.38, "high": 0.3893, "low": 0.3767, "close": 0.3856, "volume": 5600340.4, "close_time": 1743652799999, "quote_volume": 2151961.15424, "trades": 10380, "taker_buy_base": 2857556.0, "taker_buy_quote": 1098590.36834 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 0.3855, "high": 0.39, "low": 0.3775, "close": 0.3791, "volume": 5524584.0, "close_time": 1743667199999, "quote_volume": 2110796.71358, "trades": 7645, "taker_buy_base": 2544930.5, "taker_buy_quote": 972489.48503 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 0.3791, "high": 0.3816, "low": 0.3622, "close": 0.3685, "volume": 5314758.3, "close_time": 1743681599999, "quote_volume": 1983140.02261, "trades": 9346, "taker_buy_base": 2712505.0, "taker_buy_quote": 1011318.30451 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 0.3686, "high": 0.3714, "low": 0.3575, "close": 0.3636, "volume": 7910969.2, "close_time": 1743695999999, "quote_volume": 2870450.61023, "trades": 13521, "taker_buy_base": 3539446.3, "taker_buy_quote": 1285286.65439 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 0.3635, "high": 0.3864, "low": 0.3621, "close": 0.386, "volume": 6027184.7, "close_time": 1743710399999, "quote_volume": 2257831.96433, "trades": 15359, "taker_buy_base": 4380518.2, "taker_buy_quote": 1643924.76199 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 0.3861, "high": 0.392, "low": 0.3854, "close": 0.3901, "volume": 3471910.8, "close_time": 1743724799999, "quote_volume": 1350161.43729, "trades": 9668, "taker_buy_base": 2246083.8, "taker_buy_quote": 873589.11903 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.3902, "high": 0.3957, "low": 0.3813, "close": 0.3921, "volume": 2835485.2, "close_time": 1743739199999, "quote_volume": 1104162.15744, "trades": 6866, "taker_buy_base": 1313554.4, "taker_buy_quote": 512346.24909 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 0.3921, "high": 0.3989, "low": 0.3855, "close": 0.3963, "volume": 3633571.3, "close_time": 1743753599999, "quote_volume": 1428182.51572, "trades": 6561, "taker_buy_base": 1857133.7, "taker_buy_quote": 730500.72897 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 0.3964, "high": 0.3993, "low": 0.3711, "close": 0.3773, "volume": 6407483.3, "close_time": 1743767999999, "quote_volume": 2465904.82363, "trades": 11512, "taker_buy_base": 2520259.8, "taker_buy_quote": 968469.07305 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 0.3773, "high": 0.3986, "low": 0.3748, "close": 0.39, "volume": 11859310.4, "close_time": 1743782399999, "quote_volume": 4572999.39245, "trades": 19004, "taker_buy_base": 6478399.8, "taker_buy_quote": 2499411.35527 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 0.3902, "high": 0.4103, "low": 0.389, "close": 0.4022, "volume": 10162315.7, "close_time": 1743796799999, "quote_volume": 4066413.49203, "trades": 16848, "taker_buy_base": 5517586.4, "taker_buy_quote": 2206502.94527 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 0.402, "high": 0.4095, "low": 0.3986, "close": 0.4049, "volume": 2477833.5, "close_time": 1743811199999, "quote_volume": 1000357.863, "trades": 4831, "taker_buy_base": 1091687.4, "taker_buy_quote": 441036.83022 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.4049, "high": 0.4087, "low": 0.3992, "close": 0.3998, "volume": 1266198.0, "close_time": 1743825599999, "quote_volume": 512282.16332, "trades": 3306, "taker_buy_base": 536152.0, "taker_buy_quote": 217014.42127 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 0.3998, "high": 0.4039, "low": 0.3981, "close": 0.4009, "volume": 2335162.2, "close_time": 1743839999999, "quote_volume": 936453.46453, "trades": 4378, "taker_buy_base": 1127633.5, "taker_buy_quote": 452403.4488 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 0.401, "high": 0.4034, "low": 0.3953, "close": 0.3958, "volume": 1669785.4, "close_time": 1743854399999, "quote_volume": 665682.4618, "trades": 3831, "taker_buy_base": 717124.3, "taker_buy_quote": 285732.78804 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 0.3959, "high": 0.3964, "low": 0.3841, "close": 0.3849, "volume": 3099894.1, "close_time": 1743868799999, "quote_volume": 1212719.37125, "trades": 6615, "taker_buy_base": 1221731.4, "taker_buy_quote": 478666.04639 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 0.3849, "high": 0.3914, "low": 0.3847, "close": 0.3871, "volume": 1275039.2, "close_time": 1743883199999, "quote_volume": 496025.508, "trades": 3577, "taker_buy_base": 468395.0, "taker_buy_quote": 182151.55892 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 0.3873, "high": 0.39, "low": 0.3783, "close": 0.3852, "volume": 1863042.8, "close_time": 1743897599999, "quote_volume": 716456.21362, "trades": 5375, "taker_buy_base": 922094.2, "taker_buy_quote": 354493.77955 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.3852, "high": 0.387, "low": 0.3799, "close": 0.383, "volume": 1599018.5, "close_time": 1743911999999, "quote_volume": 613662.2726, "trades": 4009, "taker_buy_base": 1039038.2, "taker_buy_quote": 398799.25195 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 0.383, "high": 0.3882, "low": 0.3764, "close": 0.3783, "volume": 5120043.7, "close_time": 1743926399999, "quote_volume": 1941836.24367, "trades": 8751, "taker_buy_base": 2580531.9, "taker_buy_quote": 978764.7088 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 0.3785, "high": 0.3861, "low": 0.3768, "close": 0.3799, "volume": 1371981.2, "close_time": 1743940799999, "quote_volume": 522086.40422, "trades": 4406, "taker_buy_base": 742935.6, "taker_buy_quote": 282855.76797 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 0.3798, "high": 0.3799, "low": 0.3623, "close": 0.3678, "volume": 4049298.5, "close_time": 1743955199999, "quote_volume": 1497270.13396, "trades": 10634, "taker_buy_base": 1652882.7, "taker_buy_quote": 611269.96798 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 0.3678, "high": 0.3687, "low": 0.3368, "close": 0.3451, "volume": 10271880.2, "close_time": 1743969599999, "quote_volume": 3568098.75617, "trades": 21180, "taker_buy_base": 4675309.1, "taker_buy_quote": 1622107.66765 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 0.3449, "high": 0.3492, "low": 0.3302, "close": 0.3377, "volume": 11448598.9, "close_time": 1743983999999, "quote_volume": 3899084.31569, "trades": 20251, "taker_buy_base": 5777482.8, "taker_buy_quote": 1968924.74965 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.3378, "high": 0.3446, "low": 0.3233, "close": 0.3277, "volume": 9402093.0, "close_time": 1743998399999, "quote_volume": 3142978.12625, "trades": 16006, "taker_buy_base": 4686727.4, "taker_buy_quote": 1568964.18065 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 0.3278, "high": 0.335, "low": 0.3018, "close": 0.3122, "volume": 18677687.1, "close_time": 1744012799999, "quote_volume": 5907951.43262, "trades": 29859, "taker_buy_base": 9271789.1, "taker_buy_quote": 2930636.50395 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 0.3119, "high": 0.3333, "low": 0.31, "close": 0.3258, "volume": 9506413.0, "close_time": 1744027199999, "quote_volume": 3081779.85045, "trades": 14772, "taker_buy_base": 5049571.6, "taker_buy_quote": 1637206.27563 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 0.3259, "high": 0.3598, "low": 0.3251, "close": 0.3383, "volume": 28702056.8, "close_time": 1744041599999, "quote_volume": 9779062.57989, "trades": 42859, "taker_buy_base": 15217497.5, "taker_buy_quote": 5187456.6936 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 0.3383, "high": 0.3425, "low": 0.3295, "close": 0.3355, "volume": 6632573.8, "close_time": 1744055999999, "quote_volume": 2229342.94742, "trades": 12122, "taker_buy_base": 3398374.7, "taker_buy_quote": 1142859.76441 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 0.3355, "high": 0.3448, "low": 0.3355, "close": 0.3395, "volume": 2473832.7, "close_time": 1744070399999, "quote_volume": 844821.75048, "trades": 5606, "taker_buy_base": 1327527.0, "taker_buy_quote": 453156.55982 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.3397, "high": 0.349, "low": 0.3359, "close": 0.3419, "volume": 3637862.1, "close_time": 1744084799999, "quote_volume": 1248901.39491, "trades": 7859, "taker_buy_base": 1830623.4, "taker_buy_quote": 628586.09831 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 0.3419, "high": 0.3441, "low": 0.3334, "close": 0.3361, "volume": 3179345.4, "close_time": 1744099199999, "quote_volume": 1073292.96566, "trades": 7480, "taker_buy_base": 1540788.2, "taker_buy_quote": 519984.67942 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 0.3359, "high": 0.3512, "low": 0.3331, "close": 0.3504, "volume": 2513903.9, "close_time": 1744113599999, "quote_volume": 856362.43661, "trades": 8360, "taker_buy_base": 1293656.7, "taker_buy_quote": 441337.80743 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 0.3504, "high": 0.3515, "low": 0.3368, "close": 0.3396, "volume": 5843052.9, "close_time": 1744127999999, "quote_volume": 2013931.98175, "trades": 14560, "taker_buy_base": 2817931.8, "taker_buy_quote": 971054.09688 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 0.3395, "high": 0.3405, "low": 0.3276, "close": 0.3355, "volume": 7476191.5, "close_time": 1744142399999, "quote_volume": 2500027.35981, "trades": 16424, "taker_buy_base": 3780458.8, "taker_buy_quote": 1264327.0691 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 0.3356, "high": 0.3426, "low": 0.3298, "close": 0.3332, "volume": 5944259.8, "close_time": 1744156799999, "quote_volume": 2002876.23463, "trades": 10089, "taker_buy_base": 2580739.7, "taker_buy_quote": 869154.84222 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.3333, "high": 0.3377, "low": 0.3167, "close": 0.3291, "volume": 9292046.3, "close_time": 1744171199999, "quote_volume": 3032976.20973, "trades": 17818, "taker_buy_base": 3962412.9, "taker_buy_quote": 1294451.85202 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 0.329, "high": 0.3438, "low": 0.3289, "close": 0.3426, "volume": 6758418.9, "close_time": 1744185599999, "quote_volume": 2274581.76849, "trades": 12901, "taker_buy_base": 3526313.6, "taker_buy_quote": 1186885.83074 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 0.3425, "high": 0.3455, "low": 0.334, "close": 0.3368, "volume": 4981074.5, "close_time": 1744199999999, "quote_volume": 1691795.7163, "trades": 10468, "taker_buy_base": 2517317.5, "taker_buy_quote": 854866.70934 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 0.3366, "high": 0.3515, "low": 0.3353, "close": 0.3485, "volume": 5559344.7, "close_time": 1744214399999, "quote_volume": 1919686.45967, "trades": 13515, "taker_buy_base": 2915499.0, "taker_buy_quote": 1007938.35285 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 0.3486, "high": 0.377, "low": 0.3436, "close": 0.3752, "volume": 15428762.5, "close_time": 1744228799999, "quote_volume": 5587570.99937, "trades": 37286, "taker_buy_base": 8136777.3, "taker_buy_quote": 2947276.55327 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 0.3753, "high": 0.3933, "low": 0.3727, "close": 0.3786, "volume": 5211967.1, "close_time": 1744243199999, "quote_volume": 1976672.02444, "trades": 12296, "taker_buy_base": 3139936.4, "taker_buy_quote": 1192337.25274 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.3786, "high": 0.3791, "low": 0.3656, "close": 0.369, "volume": 2564653.8, "close_time": 1744257599999, "quote_volume": 955913.67513, "trades": 6809, "taker_buy_base": 1345994.8, "taker_buy_quote": 501652.50568 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 0.3689, "high": 0.3733, "low": 0.3641, "close": 0.3701, "volume": 3181828.1, "close_time": 1744271999999, "quote_volume": 1176664.2265, "trades": 8916, "taker_buy_base": 1786037.8, "taker_buy_quote": 660771.16626 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.3701, "high": 0.3706, "low": 0.3613, "close": 0.3631, "volume": 2058330.4, "close_time": 1744286399999, "quote_volume": 755394.83841, "trades": 5974, "taker_buy_base": 981003.7, "taker_buy_quote": 360070.86956 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.363, "high": 0.371, "low": 0.3508, "close": 0.3523, "volume": 6248247.6, "close_time": 1744300799999, "quote_volume": 2265074.88482, "trades": 14355, "taker_buy_base": 3045340.6, "taker_buy_quote": 1105817.73348 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.3522, "high": 0.3616, "low": 0.3507, "close": 0.3582, "volume": 6068356.8, "close_time": 1744315199999, "quote_volume": 2165848.05032, "trades": 10146, "taker_buy_base": 2901164.4, "taker_buy_quote": 1035883.71416 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.3582, "high": 0.3663, "low": 0.3581, "close": 0.3624, "volume": 976790.2, "close_time": 1744329599999, "quote_volume": 354884.16982, "trades": 2379, "taker_buy_base": 477650.6, "taker_buy_quote": 173412.33129 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.3627, "high": 0.372, "low": 0.3599, "close": 0.3701, "volume": 3082400.1, "close_time": 1744343999999, "quote_volume": 1130586.95527, "trades": 5855, "taker_buy_base": 1374146.2, "taker_buy_quote": 504588.05431 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.3699, "high": 0.3744, "low": 0.3675, "close": 0.3687, "volume": 4227258.8, "close_time": 1744358399999, "quote_volume": 1566499.90102, "trades": 7474, "taker_buy_base": 1820717.6, "taker_buy_quote": 675146.37859 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.3688, "high": 0.3772, "low": 0.3668, "close": 0.3722, "volume": 4932263.6, "close_time": 1744372799999, "quote_volume": 1833199.38019, "trades": 8146, "taker_buy_base": 2603721.9, "taker_buy_quote": 967965.82133 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.3723, "high": 0.3825, "low": 0.3709, "close": 0.3813, "volume": 7228711.0, "close_time": 1744387199999, "quote_volume": 2730504.44042, "trades": 14407, "taker_buy_base": 3890664.7, "taker_buy_quote": 1469670.6529 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.3813, "high": 0.3949, "low": 0.3774, "close": 0.3867, "volume": 5291039.9, "close_time": 1744401599999, "quote_volume": 2051207.43059, "trades": 10792, "taker_buy_base": 2681603.4, "taker_buy_quote": 1040051.66976 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.3867, "high": 0.3925, "low": 0.3818, "close": 0.3841, "volume": 1925530.2, "close_time": 1744415999999, "quote_volume": 745145.9394, "trades": 5174, "taker_buy_base": 1066717.2, "taker_buy_quote": 413133.4182 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.3841, "high": 0.3874, "low": 0.3789, "close": 0.3793, "volume": 1782730.4, "close_time": 1744430399999, "quote_volume": 682437.27931, "trades": 6153, "taker_buy_base": 808972.5, "taker_buy_quote": 310030.73727 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.3792, "high": 0.3877, "low": 0.3761, "close": 0.3865, "volume": 2494481.5, "close_time": 1744444799999, "quote_volume": 952997.0523, "trades": 7086, "taker_buy_base": 1263488.7, "taker_buy_quote": 483648.10176 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.3864, "high": 0.3958, "low": 0.3854, "close": 0.3919, "volume": 4288149.7, "close_time": 1744459199999, "quote_volume": 1670044.54966, "trades": 8847, "taker_buy_base": 2353526.3, "taker_buy_quote": 916239.03213 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.3919, "high": 0.4113, "low": 0.3902, "close": 0.4082, "volume": 8073120.3, "close_time": 1744473599999, "quote_volume": 3257207.95387, "trades": 21109, "taker_buy_base": 4550854.4, "taker_buy_quote": 1836478.8252 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.4081, "high": 0.4101, "low": 0.4007, "close": 0.4056, "volume": 4635744.1, "close_time": 1744487999999, "quote_volume": 1878778.76292, "trades": 10320, "taker_buy_base": 2260617.9, "taker_buy_quote": 916662.6934 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.4056, "high": 0.4113, "low": 0.4038, "close": 0.4071, "volume": 2140573.4, "close_time": 1744502399999, "quote_volume": 873359.12455, "trades": 6954, "taker_buy_base": 1042287.1, "taker_buy_quote": 425126.18153 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.4072, "high": 0.409, "low": 0.4009, "close": 0.4015, "volume": 2248612.8, "close_time": 1744516799999, "quote_volume": 910770.2632, "trades": 7613, "taker_buy_base": 907556.8, "taker_buy_quote": 367654.37593 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.4015, "high": 0.4027, "low": 0.3956, "close": 0.3964, "volume": 1234059.7, "close_time": 1744531199999, "quote_volume": 491513.74458, "trades": 4546, "taker_buy_base": 471501.8, "taker_buy_quote": 187771.51583 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.3965, "high": 0.4045, "low": 0.3957, "close": 0.4003, "volume": 2774955.7, "close_time": 1744545599999, "quote_volume": 1111360.90431, "trades": 7265, "taker_buy_base": 1777985.1, "taker_buy_quote": 711705.12997 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.4003, "high": 0.4028, "low": 0.391, "close": 0.3952, "volume": 3041952.1, "close_time": 1744559999999, "quote_volume": 1206524.79337, "trades": 7848, "taker_buy_base": 1248639.4, "taker_buy_quote": 495610.67786 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.395, "high": 0.41, "low": 0.39, "close": 0.3936, "volume": 6223644.8, "close_time": 1744574399999, "quote_volume": 2502496.42627, "trades": 14521, "taker_buy_base": 3136445.5, "taker_buy_quote": 1261774.36905 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.3937, "high": 0.3985, "low": 0.3766, "close": 0.3824, "volume": 4558767.8, "close_time": 1744588799999, "quote_volume": 1751301.50575, "trades": 11796, "taker_buy_base": 1844909.1, "taker_buy_quote": 709044.43402 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.3825, "high": 0.3987, "low": 0.3811, "close": 0.3853, "volume": 5587338.8, "close_time": 1744603199999, "quote_volume": 2171881.81885, "trades": 14580, "taker_buy_base": 3061387.0, "taker_buy_quote": 1190260.53472 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.3854, "high": 0.3951, "low": 0.3829, "close": 0.3872, "volume": 4743730.0, "close_time": 1744617599999, "quote_volume": 1848990.25483, "trades": 9894, "taker_buy_base": 2737549.7, "taker_buy_quote": 1067967.61683 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.3873, "high": 0.3921, "low": 0.3815, "close": 0.391, "volume": 4170773.9, "close_time": 1744631999999, "quote_volume": 1612250.9192, "trades": 9367, "taker_buy_base": 1901348.8, "taker_buy_quote": 735675.17869 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.391, "high": 0.3981, "low": 0.3734, "close": 0.3765, "volume": 6852578.8, "close_time": 1744646399999, "quote_volume": 2648086.97858, "trades": 13308, "taker_buy_base": 3210318.9, "taker_buy_quote": 1243405.28137 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.3764, "high": 0.3863, "low": 0.3724, "close": 0.3818, "volume": 4153761.3, "close_time": 1744660799999, "quote_volume": 1574976.94597, "trades": 8897, "taker_buy_base": 2076110.9, "taker_buy_quote": 787484.93454 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.3819, "high": 0.3852, "low": 0.3781, "close": 0.3809, "volume": 1302621.4, "close_time": 1744675199999, "quote_volume": 496610.07062, "trades": 4290, "taker_buy_base": 573594.1, "taker_buy_quote": 218769.57573 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.381, "high": 0.3857, "low": 0.3736, "close": 0.384, "volume": 2972302.4, "close_time": 1744689599999, "quote_volume": 1128197.26839, "trades": 7999, "taker_buy_base": 1559880.9, "taker_buy_quote": 592194.99666 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.384, "high": 0.3862, "low": 0.3776, "close": 0.3823, "volume": 4571522.7, "close_time": 1744703999999, "quote_volume": 1746698.29793, "trades": 8152, "taker_buy_base": 1789958.0, "taker_buy_quote": 684133.42234 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.3823, "high": 0.3853, "low": 0.3782, "close": 0.3813, "volume": 2649394.6, "close_time": 1744718399999, "quote_volume": 1011962.68551, "trades": 5804, "taker_buy_base": 1395339.5, "taker_buy_quote": 533320.28273 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.3812, "high": 0.3885, "low": 0.3732, "close": 0.3755, "volume": 9425811.6, "close_time": 1744732799999, "quote_volume": 3581485.20404, "trades": 19743, "taker_buy_base": 4451632.5, "taker_buy_quote": 1692235.34168 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.3756, "high": 0.3763, "low": 0.3622, "close": 0.3641, "volume": 3549615.8, "close_time": 1744747199999, "quote_volume": 1306455.54354, "trades": 8745, "taker_buy_base": 1541345.2, "taker_buy_quote": 566743.76507 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.364, "high": 0.3656, "low": 0.354, "close": 0.3558, "volume": 2377293.0, "close_time": 1744761599999, "quote_volume": 853862.67447, "trades": 6022, "taker_buy_base": 1179977.4, "taker_buy_quote": 423675.46894 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.3558, "high": 0.368, "low": 0.3522, "close": 0.3628, "volume": 5089133.5, "close_time": 1744775999999, "quote_volume": 1839913.86438, "trades": 9968, "taker_buy_base": 2974444.2, "taker_buy_quote": 1075624.7069 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.3627, "high": 0.3651, "low": 0.3542, "close": 0.3549, "volume": 4101110.7, "close_time": 1744790399999, "quote_volume": 1479922.99477, "trades": 7853, "taker_buy_base": 1965850.5, "taker_buy_quote": 709022.27019 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.3549, "high": 0.3603, "low": 0.3495, "close": 0.359, "volume": 3802663.4, "close_time": 1744804799999, "quote_volume": 1354582.13606, "trades": 7969, "taker_buy_base": 1908018.4, "taker_buy_quote": 679838.99901 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.3591, "high": 0.3664, "low": 0.3522, "close": 0.3611, "volume": 3378555.0, "close_time": 1744819199999, "quote_volume": 1217009.01969, "trades": 9739, "taker_buy_base": 1741401.7, "taker_buy_quote": 627617.61714 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.3612, "high": 0.3712, "low": 0.3481, "close": 0.3687, "volume": 8336574.2, "close_time": 1744833599999, "quote_volume": 2981474.7101, "trades": 18675, "taker_buy_base": 4025641.5, "taker_buy_quote": 1440012.38206 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.3686, "high": 0.3741, "low": 0.3616, "close": 0.362, "volume": 2371879.8, "close_time": 1744847999999, "quote_volume": 872114.54167, "trades": 7931, "taker_buy_base": 1144673.6, "taker_buy_quote": 420865.02728 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.3619, "high": 0.3681, "low": 0.3596, "close": 0.3636, "volume": 2136053.0, "close_time": 1744862399999, "quote_volume": 776257.73507, "trades": 6266, "taker_buy_base": 1207756.4, "taker_buy_quote": 439180.94844 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.3635, "high": 0.3745, "low": 0.3626, "close": 0.3697, "volume": 3582453.5, "close_time": 1744876799999, "quote_volume": 1330981.78483, "trades": 8595, "taker_buy_base": 1946421.9, "taker_buy_quote": 722949.85896 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.3698, "high": 0.371, "low": 0.3645, "close": 0.3664, "volume": 1516954.0, "close_time": 1744891199999, "quote_volume": 557033.30575, "trades": 5157, "taker_buy_base": 796583.7, "taker_buy_quote": 292620.46474 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.3665, "high": 0.3706, "low": 0.3548, "close": 0.3666, "volume": 4686484.2, "close_time": 1744905599999, "quote_volume": 1711819.2925, "trades": 10246, "taker_buy_base": 2173737.6, "taker_buy_quote": 794489.29417 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.3667, "high": 0.3765, "low": 0.3638, "close": 0.3695, "volume": 4863659.7, "close_time": 1744919999999, "quote_volume": 1804910.07954, "trades": 10051, "taker_buy_base": 2685941.6, "taker_buy_quote": 997099.67899 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.3695, "high": 0.3744, "low": 0.3665, "close": 0.3671, "volume": 1026372.4, "close_time": 1744934399999, "quote_volume": 380711.50982, "trades": 3057, "taker_buy_base": 512963.6, "taker_buy_quote": 190293.79238 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.3671, "high": 0.3736, "low": 0.3645, "close": 0.3713, "volume": 1745182.8, "close_time": 1744948799999, "quote_volume": 644675.24325, "trades": 5029, "taker_buy_base": 871088.7, "taker_buy_quote": 321879.62976 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.3714, "high": 0.3777, "low": 0.3702, "close": 0.3776, "volume": 2349471.7, "close_time": 1744963199999, "quote_volume": 878055.28407, "trades": 5470, "taker_buy_base": 1398656.6, "taker_buy_quote": 522826.54223 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.3777, "high": 0.3825, "low": 0.3762, "close": 0.3788, "volume": 2534998.9, "close_time": 1744977599999, "quote_volume": 961740.94321, "trades": 5911, "taker_buy_base": 1621537.6, "taker_buy_quote": 615219.29687 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.3788, "high": 0.3812, "low": 0.3708, "close": 0.3735, "volume": 1778694.6, "close_time": 1744991999999, "quote_volume": 669404.94019, "trades": 4838, "taker_buy_base": 791260.8, "taker_buy_quote": 298172.33666 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.3736, "high": 0.3786, "low": 0.3727, "close": 0.3751, "volume": 1123229.1, "close_time": 1745006399999, "quote_volume": 422203.46133, "trades": 3448, "taker_buy_base": 454139.8, "taker_buy_quote": 170884.77509 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.3751, "high": 0.3761, "low": 0.3711, "close": 0.3733, "volume": 1069137.0, "close_time": 1745020799999, "quote_volume": 398804.78699, "trades": 2695, "taker_buy_base": 605324.1, "taker_buy_quote": 225688.62224 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.3731, "high": 0.3871, "low": 0.3713, "close": 0.384, "volume": 2295548.8, "close_time": 1745035199999, "quote_volume": 873902.21523, "trades": 5392, "taker_buy_base": 1278354.4, "taker_buy_quote": 486864.24445 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.3841, "high": 0.3924, "low": 0.3806, "close": 0.3847, "volume": 3302839.1, "close_time": 1745049599999, "quote_volume": 1280290.88387, "trades": 6634, "taker_buy_base": 1826148.5, "taker_buy_quote": 707950.61604 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.3848, "high": 0.3877, "low": 0.3822, "close": 0.3844, "volume": 1724060.5, "close_time": 1745063999999, "quote_volume": 663697.19871, "trades": 4271, "taker_buy_base": 926342.2, "taker_buy_quote": 356725.62919 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.3844, "high": 0.3944, "low": 0.3823, "close": 0.3901, "volume": 1919842.9, "close_time": 1745078399999, "quote_volume": 746237.09745, "trades": 5560, "taker_buy_base": 990215.8, "taker_buy_quote": 385054.55159 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.39, "high": 0.3924, "low": 0.3853, "close": 0.3897, "volume": 1274436.1, "close_time": 1745092799999, "quote_volume": 496345.92501, "trades": 4072, "taker_buy_base": 682551.8, "taker_buy_quote": 265925.76513 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.3898, "high": 0.3996, "low": 0.3883, "close": 0.3965, "volume": 1527948.4, "close_time": 1745107199999, "quote_volume": 604405.78841, "trades": 3281, "taker_buy_base": 835375.2, "taker_buy_quote": 330120.64455 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.3966, "high": 0.4028, "low": 0.395, "close": 0.4, "volume": 2074625.3, "close_time": 1745121599999, "quote_volume": 827932.54851, "trades": 5580, "taker_buy_base": 1172850.8, "taker_buy_quote": 468133.25555 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.4002, "high": 0.4077, "low": 0.3971, "close": 0.4017, "volume": 3821875.9, "close_time": 1745135999999, "quote_volume": 1536380.39029, "trades": 7818, "taker_buy_base": 1781425.0, "taker_buy_quote": 716643.31117 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.4017, "high": 0.4037, "low": 0.3869, "close": 0.3885, "volume": 3570841.5, "close_time": 1745150399999, "quote_volume": 1412105.15732, "trades": 9280, "taker_buy_base": 1198519.6, "taker_buy_quote": 473354.02492 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.3884, "high": 0.3919, "low": 0.3817, "close": 0.3827, "volume": 4217810.9, "close_time": 1745164799999, "quote_volume": 1630383.6169, "trades": 8184, "taker_buy_base": 1580320.2, "taker_buy_quote": 611309.83951 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.3826, "high": 0.3923, "low": 0.3823, "close": 0.3922, "volume": 1749966.0, "close_time": 1745179199999, "quote_volume": 681245.44427, "trades": 4938, "taker_buy_base": 877059.3, "taker_buy_quote": 341197.2106 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.3923, "high": 0.3992, "low": 0.3891, "close": 0.3929, "volume": 1422407.8, "close_time": 1745193599999, "quote_volume": 560183.41657, "trades": 5052, "taker_buy_base": 674541.2, "taker_buy_quote": 265849.1408 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.393, "high": 0.4068, "low": 0.3926, "close": 0.3952, "volume": 3953488.2, "close_time": 1745207999999, "quote_volume": 1582315.73636, "trades": 10051, "taker_buy_base": 1960533.6, "taker_buy_quote": 784424.68187 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.3953, "high": 0.4015, "low": 0.3947, "close": 0.4001, "volume": 1780593.4, "close_time": 1745222399999, "quote_volume": 711009.30878, "trades": 4373, "taker_buy_base": 957088.4, "taker_buy_quote": 382287.49102 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.4001, "high": 0.4041, "low": 0.3967, "close": 0.3986, "volume": 3479014.6, "close_time": 1745236799999, "quote_volume": 1390141.51675, "trades": 6624, "taker_buy_base": 1511793.1, "taker_buy_quote": 604105.50782 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.3986, "high": 0.4062, "low": 0.3957, "close": 0.4026, "volume": 4654286.4, "close_time": 1745251199999, "quote_volume": 1867704.24054, "trades": 9686, "taker_buy_base": 2742587.7, "taker_buy_quote": 1101572.97528 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.4027, "high": 0.4056, "low": 0.3925, "close": 0.405, "volume": 3323105.5, "close_time": 1745265599999, "quote_volume": 1325234.7761, "trades": 9539, "taker_buy_base": 1538193.1, "taker_buy_quote": 613538.7338 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.4049, "high": 0.4057, "low": 0.4, "close": 0.4044, "volume": 947236.7, "close_time": 1745279999999, "quote_volume": 381275.25526, "trades": 3572, "taker_buy_base": 491398.6, "taker_buy_quote": 197756.96243 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.4044, "high": 0.4129, "low": 0.3984, "close": 0.4028, "volume": 4279924.5, "close_time": 1745294399999, "quote_volume": 1736329.05488, "trades": 10703, "taker_buy_base": 1984471.0, "taker_buy_quote": 805327.44767 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.4028, "high": 0.4098, "low": 0.3958, "close": 0.409, "volume": 2933255.3, "close_time": 1745308799999, "quote_volume": 1182826.00316, "trades": 9392, "taker_buy_base": 1494724.7, "taker_buy_quote": 602918.82674 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.4089, "high": 0.4114, "low": 0.4027, "close": 0.4104, "volume": 2757770.9, "close_time": 1745323199999, "quote_volume": 1119859.27596, "trades": 6939, "taker_buy_base": 1335800.9, "taker_buy_quote": 542620.34447 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.4104, "high": 0.4286, "low": 0.4078, "close": 0.4283, "volume": 9687056.7, "close_time": 1745337599999, "quote_volume": 4065465.49185, "trades": 19392, "taker_buy_base": 4722614.5, "taker_buy_quote": 1982624.0936 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.4285, "high": 0.4317, "low": 0.4236, "close": 0.4267, "volume": 3181222.4, "close_time": 1745351999999, "quote_volume": 1356704.15825, "trades": 8906, "taker_buy_base": 1688170.7, "taker_buy_quote": 720050.06595 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.4266, "high": 0.4424, "low": 0.4236, "close": 0.4404, "volume": 4279947.1, "close_time": 1745366399999, "quote_volume": 1859087.65089, "trades": 11046, "taker_buy_base": 2294701.4, "taker_buy_quote": 996178.28473 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.4405, "high": 0.449, "low": 0.436, "close": 0.4486, "volume": 6068193.6, "close_time": 1745380799999, "quote_volume": 2677215.46014, "trades": 13406, "taker_buy_base": 3048509.2, "taker_buy_quote": 1345430.69342 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.4486, "high": 0.4544, "low": 0.4443, "close": 0.4517, "volume": 5369635.2, "close_time": 1745395199999, "quote_volume": 2420647.98035, "trades": 11262, "taker_buy_base": 2815328.9, "taker_buy_quote": 1269161.75016 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.4516, "high": 0.4733, "low": 0.4463, "close": 0.4524, "volume": 10303931.4, "close_time": 1745409599999, "quote_volume": 4717063.41294, "trades": 36607, "taker_buy_base": 5514893.4, "taker_buy_quote": 2527250.65955 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.4525, "high": 0.4702, "low": 0.4496, "close": 0.4579, "volume": 20820954.1, "close_time": 1745423999999, "quote_volume": 9602100.15783, "trades": 42259, "taker_buy_base": 7848259.2, "taker_buy_quote": 3620079.43202 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.458, "high": 0.4597, "low": 0.4448, "close": 0.4477, "volume": 4449867.3, "close_time": 1745438399999, "quote_volume": 2009943.93068, "trades": 12964, "taker_buy_base": 1893360.5, "taker_buy_quote": 857670.91976 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.4476, "high": 0.4561, "low": 0.4476, "close": 0.4536, "volume": 1510334.3, "close_time": 1745452799999, "quote_volume": 681505.25983, "trades": 5654, "taker_buy_base": 799862.4, "taker_buy_quote": 360974.33891 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.4537, "high": 0.4551, "low": 0.4301, "close": 0.4306, "volume": 8223568.4, "close_time": 1745467199999, "quote_volume": 3637279.43866, "trades": 33674, "taker_buy_base": 3052831.6, "taker_buy_quote": 1351725.34101 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.4306, "high": 0.4431, "low": 0.4285, "close": 0.4305, "volume": 4097538.1, "close_time": 1745481599999, "quote_volume": 1774771.08993, "trades": 12614, "taker_buy_base": 1720618.5, "taker_buy_quote": 745799.51185 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.4305, "high": 0.4391, "low": 0.4243, "close": 0.4389, "volume": 3926137.0, "close_time": 1745495999999, "quote_volume": 1689262.0816, "trades": 8554, "taker_buy_base": 2126891.3, "taker_buy_quote": 915294.05608 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.4392, "high": 0.4562, "low": 0.4367, "close": 0.4482, "volume": 5020930.0, "close_time": 1745510399999, "quote_volume": 2238348.90165, "trades": 12920, "taker_buy_base": 2800657.3, "taker_buy_quote": 1249411.9755 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.4483, "high": 0.4555, "low": 0.4424, "close": 0.4508, "volume": 2991530.2, "close_time": 1745524799999, "quote_volume": 1346147.23924, "trades": 9763, "taker_buy_base": 1678453.5, "taker_buy_quote": 755456.99783 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.4509, "high": 0.4857, "low": 0.447, "close": 0.4598, "volume": 4120216.7, "close_time": 1745539199999, "quote_volume": 1879927.27541, "trades": 9543, "taker_buy_base": 2329904.8, "taker_buy_quote": 1064936.73198 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.4598, "high": 0.4793, "low": 0.4566, "close": 0.4698, "volume": 6340127.4, "close_time": 1745553599999, "quote_volume": 2977733.64071, "trades": 22497, "taker_buy_base": 3094781.0, "taker_buy_quote": 1455682.13551 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.4696, "high": 0.4824, "low": 0.4648, "close": 0.4799, "volume": 3781710.2, "close_time": 1745567999999, "quote_volume": 1794657.66698, "trades": 11486, "taker_buy_base": 1859313.7, "taker_buy_quote": 883399.16626 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.4799, "high": 0.5044, "low": 0.4799, "close": 0.5043, "volume": 8892212.9, "close_time": 1745582399999, "quote_volume": 4343944.09184, "trades": 23656, "taker_buy_base": 5200045.8, "taker_buy_quote": 2542451.03471 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.5044, "high": 0.5066, "low": 0.4865, "close": 0.4887, "volume": 12720326.1, "close_time": 1745596799999, "quote_volume": 6306096.97032, "trades": 40084, "taker_buy_base": 6656064.7, "taker_buy_quote": 3303251.97376 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.4887, "high": 0.4946, "low": 0.4802, "close": 0.4853, "volume": 3723549.5, "close_time": 1745611199999, "quote_volume": 1811870.50201, "trades": 13824, "taker_buy_base": 1701330.2, "taker_buy_quote": 829250.2807 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.4852, "high": 0.4911, "low": 0.4786, "close": 0.4831, "volume": 2383808.6, "close_time": 1745625599999, "quote_volume": 1155623.23838, "trades": 9177, "taker_buy_base": 1153620.9, "taker_buy_quote": 559485.56783 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.4833, "high": 0.5096, "low": 0.4833, "close": 0.5096, "volume": 3924693.9, "close_time": 1745639999999, "quote_volume": 1959348.13321, "trades": 12484, "taker_buy_base": 2377382.8, "taker_buy_quote": 1186897.03356 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.5096, "high": 0.5097, "low": 0.4915, "close": 0.4962, "volume": 2753876.1, "close_time": 1745654399999, "quote_volume": 1373956.47032, "trades": 9283, "taker_buy_base": 1228281.4, "taker_buy_quote": 612728.96176 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.4963, "high": 0.5012, "low": 0.4784, "close": 0.4804, "volume": 4890574.3, "close_time": 1745668799999, "quote_volume": 2388794.80357, "trades": 12757, "taker_buy_base": 1977801.8, "taker_buy_quote": 968715.24468 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.4805, "high": 0.4869, "low": 0.4715, "close": 0.486, "volume": 4629219.0, "close_time": 1745683199999, "quote_volume": 2215678.02648, "trades": 16892, "taker_buy_base": 2109061.1, "taker_buy_quote": 1009371.65247 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.4859, "high": 0.4869, "low": 0.4777, "close": 0.4819, "volume": 1321620.8, "close_time": 1745697599999, "quote_volume": 637193.80703, "trades": 5709, "taker_buy_base": 604562.8, "taker_buy_quote": 291546.6844 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.4818, "high": 0.4844, "low": 0.4777, "close": 0.4801, "volume": 1345799.7, "close_time": 1745711999999, "quote_volume": 647235.23534, "trades": 4569, "taker_buy_base": 606114.3, "taker_buy_quote": 291716.26389 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.4802, "high": 0.4831, "low": 0.4642, "close": 0.468, "volume": 2780086.6, "close_time": 1745726399999, "quote_volume": 1313946.37259, "trades": 10449, "taker_buy_base": 1151388.2, "taker_buy_quote": 544215.07323 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.4679, "high": 0.4693, "low": 0.4556, "close": 0.4645, "volume": 2747157.2, "close_time": 1745740799999, "quote_volume": 1265444.44243, "trades": 6927, "taker_buy_base": 1547979.1, "taker_buy_quote": 712628.62974 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.4643, "high": 0.47, "low": 0.4621, "close": 0.4632, "volume": 1813380.7, "close_time": 1745755199999, "quote_volume": 845821.6466, "trades": 6480, "taker_buy_base": 814041.0, "taker_buy_quote": 380056.20613 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.4632, "high": 0.4687, "low": 0.4564, "close": 0.466, "volume": 1644617.5, "close_time": 1745769599999, "quote_volume": 761325.87788, "trades": 6686, "taker_buy_base": 917533.7, "taker_buy_quote": 425185.69573 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.4659, "high": 0.4766, "low": 0.4596, "close": 0.4684, "volume": 1855211.4, "close_time": 1745783999999, "quote_volume": 871138.04549, "trades": 6345, "taker_buy_base": 975150.6, "taker_buy_quote": 458631.89191 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.4684, "high": 0.4731, "low": 0.4629, "close": 0.4635, "volume": 2077226.1, "close_time": 1745798399999, "quote_volume": 970644.81555, "trades": 6263, "taker_buy_base": 640277.3, "taker_buy_quote": 299069.39982 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.4636, "high": 0.4675, "low": 0.4451, "close": 0.4658, "volume": 3415857.9, "close_time": 1745812799999, "quote_volume": 1556638.68784, "trades": 11487, "taker_buy_base": 1452921.0, "taker_buy_quote": 661273.80906 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.4658, "high": 0.4816, "low": 0.462, "close": 0.478, "volume": 2557903.5, "close_time": 1745827199999, "quote_volume": 1206341.98008, "trades": 9342, "taker_buy_base": 1473119.1, "taker_buy_quote": 695904.97154 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.4781, "high": 0.4853, "low": 0.472, "close": 0.4769, "volume": 4176610.8, "close_time": 1745841599999, "quote_volume": 1999182.3242, "trades": 13327, "taker_buy_base": 1972718.0, "taker_buy_quote": 943992.74771 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.4769, "high": 0.4775, "low": 0.4519, "close": 0.4545, "volume": 3760322.3, "close_time": 1745855999999, "quote_volume": 1746152.58032, "trades": 12397, "taker_buy_base": 1450167.5, "taker_buy_quote": 672971.87354 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.4544, "high": 0.4672, "low": 0.4505, "close": 0.4654, "volume": 3393387.8, "close_time": 1745870399999, "quote_volume": 1559268.34712, "trades": 10565, "taker_buy_base": 1846121.1, "taker_buy_quote": 847977.2821 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.4653, "high": 0.47, "low": 0.4615, "close": 0.4697, "volume": 1429391.9, "close_time": 1745884799999, "quote_volume": 666939.83457, "trades": 4729, "taker_buy_base": 817313.4, "taker_buy_quote": 381798.54999 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.4698, "high": 0.486, "low": 0.4691, "close": 0.4761, "volume": 5199346.3, "close_time": 1745899199999, "quote_volume": 2488961.27286, "trades": 14424, "taker_buy_base": 2477553.6, "taker_buy_quote": 1185400.11045 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.4763, "high": 0.4774, "low": 0.4613, "close": 0.4723, "volume": 3041148.2, "close_time": 1745913599999, "quote_volume": 1429097.46024, "trades": 9232, "taker_buy_base": 1192420.6, "taker_buy_quote": 560186.71398 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.4722, "high": 0.4733, "low": 0.4579, "close": 0.4638, "volume": 3101521.5, "close_time": 1745927999999, "quote_volume": 1440589.76798, "trades": 9035, "taker_buy_base": 1213169.8, "taker_buy_quote": 563618.47439 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.4638, "high": 0.4717, "low": 0.4555, "close": 0.4689, "volume": 4157021.5, "close_time": 1745942399999, "quote_volume": 1932591.35929, "trades": 11747, "taker_buy_base": 2114927.2, "taker_buy_quote": 983450.12654 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.4688, "high": 0.475, "low": 0.4641, "close": 0.4708, "volume": 6163781.5, "close_time": 1745956799999, "quote_volume": 2886935.80082, "trades": 18944, "taker_buy_base": 2781340.2, "taker_buy_quote": 1302584.91409 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.4708, "high": 0.4718, "low": 0.4453, "close": 0.4482, "volume": 3533700.8, "close_time": 1745971199999, "quote_volume": 1602481.61562, "trades": 11603, "taker_buy_base": 1555073.3, "taker_buy_quote": 704808.80817 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.4483, "high": 0.4598, "low": 0.4464, "close": 0.4585, "volume": 5472893.6, "close_time": 1745985599999, "quote_volume": 2481682.52901, "trades": 18541, "taker_buy_base": 2874332.7, "taker_buy_quote": 1303381.76218 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.4582, "high": 0.4628, "low": 0.4519, "close": 0.4534, "volume": 2078030.6, "close_time": 1745999999999, "quote_volume": 951248.64767, "trades": 6536, "taker_buy_base": 880949.5, "taker_buy_quote": 403168.35002 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.4533, "high": 0.4611, "low": 0.4521, "close": 0.4589, "volume": 874026.8, "close_time": 1746014399999, "quote_volume": 400822.4936, "trades": 4400, "taker_buy_base": 434074.2, "taker_buy_quote": 199053.98845 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.4588, "high": 0.4612, "low": 0.4306, "close": 0.4474, "volume": 4306253.3, "close_time": 1746028799999, "quote_volume": 1908549.6442, "trades": 16316, "taker_buy_base": 1933477.1, "taker_buy_quote": 857059.88936 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.4474, "high": 0.4625, "low": 0.4427, "close": 0.4588, "volume": 1853655.8, "close_time": 1746043199999, "quote_volume": 844430.67835, "trades": 8622, "taker_buy_base": 1006105.2, "taker_buy_quote": 458510.16601 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.459, "high": 0.4695, "low": 0.4576, "close": 0.469, "volume": 2071044.4, "close_time": 1746057599999, "quote_volume": 956337.51064, "trades": 5770, "taker_buy_base": 1009789.3, "taker_buy_quote": 466143.23965 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.469, "high": 0.4784, "low": 0.4672, "close": 0.4691, "volume": 2760052.1, "close_time": 1746071999999, "quote_volume": 1303083.97155, "trades": 8174, "taker_buy_base": 1492418.1, "taker_buy_quote": 705070.31078 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.4691, "high": 0.4813, "low": 0.4661, "close": 0.4798, "volume": 1998430.7, "close_time": 1746086399999, "quote_volume": 946987.22968, "trades": 7253, "taker_buy_base": 1057073.5, "taker_buy_quote": 501184.77265 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.4797, "high": 0.4833, "low": 0.4716, "close": 0.4719, "volume": 2469550.4, "close_time": 1746100799999, "quote_volume": 1181626.16182, "trades": 8394, "taker_buy_base": 1107046.2, "taker_buy_quote": 529684.43475 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.472, "high": 0.4761, "low": 0.4578, "close": 0.4602, "volume": 5751895.5, "close_time": 1746115199999, "quote_volume": 2690249.1861, "trades": 15608, "taker_buy_base": 2474789.6, "taker_buy_quote": 1157777.46268 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.4602, "high": 0.4656, "low": 0.4593, "close": 0.4624, "volume": 1935589.1, "close_time": 1746129599999, "quote_volume": 894133.16278, "trades": 6571, "taker_buy_base": 914339.7, "taker_buy_quote": 422285.57472 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.4625, "high": 0.4691, "low": 0.4607, "close": 0.464, "volume": 995853.1, "close_time": 1746143999999, "quote_volume": 463144.24317, "trades": 3668, "taker_buy_base": 533504.3, "taker_buy_quote": 248281.55665 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.464, "high": 0.475, "low": 0.464, "close": 0.4681, "volume": 2248180.8, "close_time": 1746158399999, "quote_volume": 1058220.65971, "trades": 7343, "taker_buy_base": 1327750.9, "taker_buy_quote": 625092.22409 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.4682, "high": 0.4684, "low": 0.4549, "close": 0.4555, "volume": 6964462.0, "close_time": 1746172799999, "quote_volume": 3206343.55767, "trades": 26632, "taker_buy_base": 3184449.6, "taker_buy_quote": 1463927.00041 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.4555, "high": 0.4643, "low": 0.4551, "close": 0.4587, "volume": 2416539.3, "close_time": 1746187199999, "quote_volume": 1112430.0749, "trades": 6109, "taker_buy_base": 1121202.6, "taker_buy_quote": 516368.92356 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.4588, "high": 0.462, "low": 0.4519, "close": 0.4553, "volume": 5782447.7, "close_time": 1746201599999, "quote_volume": 2638660.28005, "trades": 14777, "taker_buy_base": 3001303.2, "taker_buy_quote": 1369738.73071 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.4553, "high": 0.4662, "low": 0.4551, "close": 0.4594, "volume": 2628046.0, "close_time": 1746215999999, "quote_volume": 1210266.09907, "trades": 7115, "taker_buy_base": 1237958.3, "taker_buy_quote": 570019.66266 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.4593, "high": 0.4674, "low": 0.4573, "close": 0.4627, "volume": 869233.3, "close_time": 1746230399999, "quote_volume": 402687.48692, "trades": 3493, "taker_buy_base": 416401.7, "taker_buy_quote": 192910.74392 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.4628, "high": 0.465, "low": 0.4542, "close": 0.4593, "volume": 1304219.1, "close_time": 1746244799999, "quote_volume": 597018.35274, "trades": 4058, "taker_buy_base": 594220.1, "taker_buy_quote": 271950.55133 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.4592, "high": 0.4606, "low": 0.451, "close": 0.4518, "volume": 1165447.9, "close_time": 1746259199999, "quote_volume": 529136.26647, "trades": 3424, "taker_buy_base": 529376.2, "taker_buy_quote": 240251.44529 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.4518, "high": 0.4547, "low": 0.4387, "close": 0.4403, "volume": 2148237.0, "close_time": 1746273599999, "quote_volume": 957767.33665, "trades": 6357, "taker_buy_base": 970554.6, "taker_buy_quote": 432083.61828 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.4403, "high": 0.4475, "low": 0.4402, "close": 0.4413, "volume": 3783627.8, "close_time": 1746287999999, "quote_volume": 1681768.30104, "trades": 8210, "taker_buy_base": 1924908.8, "taker_buy_quote": 855932.21383 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.4412, "high": 0.4416, "low": 0.4272, "close": 0.4373, "volume": 2337752.6, "close_time": 1746302399999, "quote_volume": 1013297.05086, "trades": 7160, "taker_buy_base": 1209602.1, "taker_buy_quote": 524397.23567 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.4373, "high": 0.4376, "low": 0.4315, "close": 0.4319, "volume": 603496.1, "close_time": 1746316799999, "quote_volume": 262480.33366, "trades": 2527, "taker_buy_base": 219887.0, "taker_buy_quote": 95666.25171 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.4319, "high": 0.4348, "low": 0.4262, "close": 0.4264, "volume": 1484839.1, "close_time": 1746331199999, "quote_volume": 637338.37641, "trades": 5313, "taker_buy_base": 606937.4, "taker_buy_quote": 260657.30502 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.4264, "high": 0.4313, "low": 0.4251, "close": 0.4267, "volume": 1141950.2, "close_time": 1746345599999, "quote_volume": 488498.99075, "trades": 4642, "taker_buy_base": 517244.6, "taker_buy_quote": 221349.83917 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.4269, "high": 0.4289, "low": 0.419, "close": 0.4278, "volume": 3925003.9, "close_time": 1746359999999, "quote_volume": 1659914.41718, "trades": 9972, "taker_buy_base": 2033658.4, "taker_buy_quote": 860384.64911 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.4279, "high": 0.431, "low": 0.423, "close": 0.4272, "volume": 1204383.4, "close_time": 1746374399999, "quote_volume": 515745.23323, "trades": 4389, "taker_buy_base": 539810.5, "taker_buy_quote": 231203.34737 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.4271, "high": 0.4293, "low": 0.4215, "close": 0.4241, "volume": 1218241.3, "close_time": 1746388799999, "quote_volume": 517383.07718, "trades": 4247, "taker_buy_base": 608349.4, "taker_buy_quote": 258364.11878 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.4242, "high": 0.4308, "low": 0.4223, "close": 0.4262, "volume": 1002322.4, "close_time": 1746403199999, "quote_volume": 427272.09461, "trades": 4455, "taker_buy_base": 531871.7, "taker_buy_quote": 226857.2455 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.4263, "high": 0.4327, "low": 0.4222, "close": 0.4306, "volume": 1630291.9, "close_time": 1746417599999, "quote_volume": 698645.08175, "trades": 6568, "taker_buy_base": 947418.0, "taker_buy_quote": 406069.25729 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.4307, "high": 0.4375, "low": 0.4293, "close": 0.4352, "volume": 942099.7, "close_time": 1746431999999, "quote_volume": 409583.74704, "trades": 4266, "taker_buy_base": 546073.6, "taker_buy_quote": 237435.2539 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.4354, "high": 0.4364, "low": 0.4227, "close": 0.4265, "volume": 1166356.9, "close_time": 1746446399999, "quote_volume": 500909.70608, "trades": 4106, "taker_buy_base": 512011.3, "taker_buy_quote": 219862.83611 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.4267, "high": 0.433, "low": 0.4232, "close": 0.4254, "volume": 1578602.9, "close_time": 1746460799999, "quote_volume": 677358.59781, "trades": 7197, "taker_buy_base": 740531.1, "taker_buy_quote": 317951.74246 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.4253, "high": 0.4357, "low": 0.4245, "close": 0.4308, "volume": 998744.9, "close_time": 1746475199999, "quote_volume": 430554.62876, "trades": 4836, "taker_buy_base": 498985.2, "taker_buy_quote": 215154.91626 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.431, "high": 0.434, "low": 0.4232, "close": 0.4285, "volume": 1109173.9, "close_time": 1746489599999, "quote_volume": 475825.34411, "trades": 4408, "taker_buy_base": 500596.4, "taker_buy_quote": 215076.29557 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.4287, "high": 0.4306, "low": 0.4208, "close": 0.4298, "volume": 1106048.9, "close_time": 1746503999999, "quote_volume": 471191.71956, "trades": 4943, "taker_buy_base": 492082.9, "taker_buy_quote": 209641.40123 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.4299, "high": 0.4321, "low": 0.4267, "close": 0.4281, "volume": 1576375.8, "close_time": 1746518399999, "quote_volume": 676898.00484, "trades": 4381, "taker_buy_base": 718605.8, "taker_buy_quote": 308569.26139 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.428, "high": 0.4281, "low": 0.4055, "close": 0.4088, "volume": 3974551.8, "close_time": 1746532799999, "quote_volume": 1651322.71442, "trades": 9907, "taker_buy_base": 1602668.7, "taker_buy_quote": 666777.66488 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.4087, "high": 0.4233, "low": 0.4071, "close": 0.4151, "volume": 3414656.3, "close_time": 1746547199999, "quote_volume": 1416172.65496, "trades": 9403, "taker_buy_base": 1592577.4, "taker_buy_quote": 661616.993 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.4151, "high": 0.4194, "low": 0.4078, "close": 0.4149, "volume": 1974489.8, "close_time": 1746561599999, "quote_volume": 815331.68614, "trades": 7568, "taker_buy_base": 886170.9, "taker_buy_quote": 365943.07365 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.415, "high": 0.4223, "low": 0.4019, "close": 0.4213, "volume": 1607746.7, "close_time": 1746575999999, "quote_volume": 665539.54726, "trades": 6450, "taker_buy_base": 805533.0, "taker_buy_quote": 333262.90041 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.4214, "high": 0.4296, "low": 0.4179, "close": 0.4221, "volume": 1329333.8, "close_time": 1746590399999, "quote_volume": 564144.62804, "trades": 5750, "taker_buy_base": 721484.6, "taker_buy_quote": 306236.93345 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.422, "high": 0.4238, "low": 0.4131, "close": 0.4218, "volume": 1562596.6, "close_time": 1746604799999, "quote_volume": 652510.921, "trades": 4606, "taker_buy_base": 751015.5, "taker_buy_quote": 313419.88296 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.4217, "high": 0.4243, "low": 0.419, "close": 0.4241, "volume": 930965.2, "close_time": 1746619199999, "quote_volume": 392983.37152, "trades": 3641, "taker_buy_base": 411479.0, "taker_buy_quote": 173733.77548 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.4242, "high": 0.4247, "low": 0.4145, "close": 0.4159, "volume": 1200914.7, "close_time": 1746633599999, "quote_volume": 504787.16929, "trades": 5749, "taker_buy_base": 519974.0, "taker_buy_quote": 218604.55308 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.4158, "high": 0.4222, "low": 0.4092, "close": 0.418, "volume": 2108792.3, "close_time": 1746647999999, "quote_volume": 877509.15325, "trades": 9049, "taker_buy_base": 1096817.4, "taker_buy_quote": 456459.04026 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.4179, "high": 0.432, "low": 0.4164, "close": 0.4299, "volume": 1715215.0, "close_time": 1746662399999, "quote_volume": 732324.00192, "trades": 4977, "taker_buy_base": 1063718.2, "taker_buy_quote": 454316.8049 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.4299, "high": 0.4414, "low": 0.4295, "close": 0.4387, "volume": 3290944.9, "close_time": 1746676799999, "quote_volume": 1438351.60734, "trades": 10609, "taker_buy_base": 1825678.6, "taker_buy_quote": 797849.65032 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.4388, "high": 0.45, "low": 0.4383, "close": 0.4446, "volume": 3298237.3, "close_time": 1746691199999, "quote_volume": 1459676.66891, "trades": 8157, "taker_buy_base": 2016833.1, "taker_buy_quote": 892874.82462 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.4447, "high": 0.4598, "low": 0.4447, "close": 0.456, "volume": 4925893.6, "close_time": 1746705599999, "quote_volume": 2233720.44848, "trades": 12141, "taker_buy_base": 2584460.8, "taker_buy_quote": 1172252.21788 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.456, "high": 0.4669, "low": 0.4528, "close": 0.4605, "volume": 6322357.4, "close_time": 1746719999999, "quote_volume": 2904125.04392, "trades": 18994, "taker_buy_base": 2861611.1, "taker_buy_quote": 1315790.01679 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.4606, "high": 0.4668, "low": 0.4578, "close": 0.4667, "volume": 3182127.2, "close_time": 1746734399999, "quote_volume": 1470124.84212, "trades": 11783, "taker_buy_base": 1742532.4, "taker_buy_quote": 805489.41255 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.4668, "high": 0.4843, "low": 0.4653, "close": 0.4771, "volume": 4302220.4, "close_time": 1746748799999, "quote_volume": 2036805.23043, "trades": 15072, "taker_buy_base": 2166997.0, "taker_buy_quote": 1026841.70597 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.4771, "high": 0.4868, "low": 0.4721, "close": 0.4779, "volume": 2716660.9, "close_time": 1746763199999, "quote_volume": 1303663.89521, "trades": 12592, "taker_buy_base": 1218460.4, "taker_buy_quote": 585463.49893 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.4779, "high": 0.5163, "low": 0.4776, "close": 0.5093, "volume": 6385833.9, "close_time": 1746777599999, "quote_volume": 3216093.5272, "trades": 23033, "taker_buy_base": 3534941.2, "taker_buy_quote": 1782654.82529 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.5094, "high": 0.5369, "low": 0.4988, "close": 0.5214, "volume": 11942153.3, "close_time": 1746791999999, "quote_volume": 6169259.73672, "trades": 53998, "taker_buy_base": 6112864.7, "taker_buy_quote": 3162434.4325 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.5213, "high": 0.5506, "low": 0.5154, "close": 0.5346, "volume": 13178328.4, "close_time": 1746806399999, "quote_volume": 7072096.56628, "trades": 52265, "taker_buy_base": 7366573.8, "taker_buy_quote": 3960729.69731 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.5347, "high": 0.5384, "low": 0.5233, "close": 0.5325, "volume": 4188435.1, "close_time": 1746820799999, "quote_volume": 2231944.82942, "trades": 22118, "taker_buy_base": 2240329.1, "taker_buy_quote": 1194648.02563 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.5325, "high": 0.5464, "low": 0.5314, "close": 0.5411, "volume": 2160493.1, "close_time": 1746835199999, "quote_volume": 1165396.94051, "trades": 11502, "taker_buy_base": 1063608.9, "taker_buy_quote": 573917.78209 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.5411, "high": 0.5793, "low": 0.5411, "close": 0.5491, "volume": 11758249.0, "close_time": 1746849599999, "quote_volume": 6609914.63611, "trades": 56009, "taker_buy_base": 6971721.2, "taker_buy_quote": 3923318.5473 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.5492, "high": 0.5512, "low": 0.5406, "close": 0.547, "volume": 3869654.6, "close_time": 1746863999999, "quote_volume": 2109478.32011, "trades": 17464, "taker_buy_base": 1849962.2, "taker_buy_quote": 1008463.04171 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.5471, "high": 0.5534, "low": 0.5257, "close": 0.5272, "volume": 4106335.5, "close_time": 1746878399999, "quote_volume": 2223488.76987, "trades": 18839, "taker_buy_base": 1987153.7, "taker_buy_quote": 1077696.65282 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.5274, "high": 0.5345, "low": 0.5187, "close": 0.5211, "volume": 3892069.0, "close_time": 1746892799999, "quote_volume": 2052119.2091, "trades": 18879, "taker_buy_base": 2043554.3, "taker_buy_quote": 1077596.50513 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.5212, "high": 0.5393, "low": 0.5196, "close": 0.5385, "volume": 4962740.3, "close_time": 1746907199999, "quote_volume": 2639310.3562, "trades": 20068, "taker_buy_base": 2762937.6, "taker_buy_quote": 1468163.45353 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.5386, "high": 0.5749, "low": 0.5328, "close": 0.5742, "volume": 6188859.5, "close_time": 1746921599999, "quote_volume": 3460705.00247, "trades": 23611, "taker_buy_base": 3242841.3, "taker_buy_quote": 1807419.17429 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.5741, "high": 0.6, "low": 0.5529, "close": 0.5843, "volume": 14134636.2, "close_time": 1746935999999, "quote_volume": 8206664.0364, "trades": 56638, "taker_buy_base": 6757761.9, "taker_buy_quote": 3932047.1453 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.5843, "high": 0.5889, "low": 0.5448, "close": 0.5481, "volume": 5490184.0, "close_time": 1746950399999, "quote_volume": 3110868.74394, "trades": 28573, "taker_buy_base": 2313539.3, "taker_buy_quote": 1319192.79483 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.548, "high": 0.5643, "low": 0.5454, "close": 0.5626, "volume": 2832677.5, "close_time": 1746964799999, "quote_volume": 1577959.92874, "trades": 15162, "taker_buy_base": 1408035.5, "taker_buy_quote": 783977.72152 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.5626, "high": 0.5735, "low": 0.5497, "close": 0.5534, "volume": 4015006.4, "close_time": 1746979199999, "quote_volume": 2256291.03256, "trades": 20685, "taker_buy_base": 2181172.2, "taker_buy_quote": 1227157.45591 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.5536, "high": 0.567, "low": 0.5464, "close": 0.5607, "volume": 1992748.5, "close_time": 1746993599999, "quote_volume": 1110459.52051, "trades": 15883, "taker_buy_base": 966370.5, "taker_buy_quote": 538370.03896 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.5607, "high": 0.5649, "low": 0.5528, "close": 0.5593, "volume": 1280961.5, "close_time": 1747007999999, "quote_volume": 714823.13388, "trades": 9740, "taker_buy_base": 561472.1, "taker_buy_quote": 313497.79132 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.5592, "high": 0.5864, "low": 0.558, "close": 0.5859, "volume": 4374157.0, "close_time": 1747022399999, "quote_volume": 2511766.29735, "trades": 26896, "taker_buy_base": 2420022.6, "taker_buy_quote": 1388827.19068 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.5858, "high": 0.6057, "low": 0.5694, "close": 0.5826, "volume": 10536234.4, "close_time": 1747036799999, "quote_volume": 6204604.13385, "trades": 45524, "taker_buy_base": 5635995.7, "taker_buy_quote": 3321015.60306 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.5826, "high": 0.5886, "low": 0.5653, "close": 0.5685, "volume": 7342841.7, "close_time": 1747051199999, "quote_volume": 4233399.36724, "trades": 35165, "taker_buy_base": 3360431.2, "taker_buy_quote": 1936948.97151 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.5685, "high": 0.5909, "low": 0.5523, "close": 0.5544, "volume": 11996345.1, "close_time": 1747065599999, "quote_volume": 6822416.18832, "trades": 52299, "taker_buy_base": 5384375.9, "taker_buy_quote": 3068669.36875 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.5543, "high": 0.5668, "low": 0.5219, "close": 0.5415, "volume": 6605263.9, "close_time": 1747079999999, "quote_volume": 3592767.78392, "trades": 36970, "taker_buy_base": 3077241.8, "taker_buy_quote": 1672607.0938 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.5415, "high": 0.565, "low": 0.5387, "close": 0.5604, "volume": 1828568.4, "close_time": 1747094399999, "quote_volume": 1011015.11682, "trades": 11847, "taker_buy_base": 1050923.8, "taker_buy_quote": 580085.7304 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.5604, "high": 0.5616, "low": 0.5227, "close": 0.5241, "volume": 3977765.9, "close_time": 1747108799999, "quote_volume": 2141099.78034, "trades": 25074, "taker_buy_base": 1932273.0, "taker_buy_quote": 1043655.59865 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.5241, "high": 0.5457, "low": 0.522, "close": 0.5439, "volume": 2309277.0, "close_time": 1747123199999, "quote_volume": 1231028.26163, "trades": 12599, "taker_buy_base": 856321.9, "taker_buy_quote": 458459.27163 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.544, "high": 0.5604, "low": 0.5397, "close": 0.5521, "volume": 3261503.0, "close_time": 1747137599999, "quote_volume": 1793361.31518, "trades": 12110, "taker_buy_base": 1649847.4, "taker_buy_quote": 906910.25252 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.5521, "high": 0.5597, "low": 0.542, "close": 0.5574, "volume": 3841739.3, "close_time": 1747151999999, "quote_volume": 2121346.26369, "trades": 21137, "taker_buy_base": 1876836.5, "taker_buy_quote": 1036352.67724 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.5574, "high": 0.5857, "low": 0.556, "close": 0.579, "volume": 5559081.6, "close_time": 1747166399999, "quote_volume": 3167506.20042, "trades": 25829, "taker_buy_base": 2770512.8, "taker_buy_quote": 1578644.69915 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.579, "high": 0.5806, "low": 0.5585, "close": 0.5651, "volume": 6394003.5, "close_time": 1747180799999, "quote_volume": 3655639.47493, "trades": 37138, "taker_buy_base": 2748435.2, "taker_buy_quote": 1571662.54464 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.5651, "high": 0.5685, "low": 0.5473, "close": 0.5584, "volume": 5228361.3, "close_time": 1747195199999, "quote_volume": 2912477.56305, "trades": 30463, "taker_buy_base": 2096923.4, "taker_buy_quote": 1168728.94023 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.5583, "high": 0.58, "low": 0.557, "close": 0.5693, "volume": 4428725.6, "close_time": 1747209599999, "quote_volume": 2531965.54031, "trades": 16276, "taker_buy_base": 2338415.9, "taker_buy_quote": 1337384.72417 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.5693, "high": 0.5735, "low": 0.5496, "close": 0.5685, "volume": 4339120.1, "close_time": 1747223999999, "quote_volume": 2437841.50433, "trades": 18667, "taker_buy_base": 2226359.4, "taker_buy_quote": 1251093.08578 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.5685, "high": 0.5689, "low": 0.5436, "close": 0.5554, "volume": 3711164.6, "close_time": 1747238399999, "quote_volume": 2055827.62491, "trades": 18512, "taker_buy_base": 1855734.7, "taker_buy_quote": 1028366.86817 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.5553, "high": 0.5588, "low": 0.5247, "close": 0.5323, "volume": 9524234.9, "close_time": 1747252799999, "quote_volume": 5108698.87573, "trades": 44487, "taker_buy_base": 3715538.1, "taker_buy_quote": 1996715.64474 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.5324, "high": 0.538, "low": 0.5244, "close": 0.5257, "volume": 4330968.4, "close_time": 1747267199999, "quote_volume": 2294026.32048, "trades": 14560, "taker_buy_base": 2506012.4, "taker_buy_quote": 1327225.68163 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.5256, "high": 0.5289, "low": 0.5133, "close": 0.5155, "volume": 8868801.8, "close_time": 1747281599999, "quote_volume": 4633096.81827, "trades": 34797, "taker_buy_base": 3499470.1, "taker_buy_quote": 1826002.35256 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.5154, "high": 0.5224, "low": 0.493, "close": 0.4939, "volume": 3211076.4, "close_time": 1747295999999, "quote_volume": 1630517.20406, "trades": 15801, "taker_buy_base": 1622314.4, "taker_buy_quote": 822863.92058 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.4938, "high": 0.5103, "low": 0.4923, "close": 0.501, "volume": 2982485.5, "close_time": 1747310399999, "quote_volume": 1496075.63273, "trades": 15244, "taker_buy_base": 1373440.2, "taker_buy_quote": 688992.28767 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.5009, "high": 0.5142, "low": 0.4875, "close": 0.5126, "volume": 6354767.8, "close_time": 1747324799999, "quote_volume": 3178058.81475, "trades": 29165, "taker_buy_base": 3319644.5, "taker_buy_quote": 1661933.75203 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.5126, "high": 0.5277, "low": 0.4993, "close": 0.5032, "volume": 4360137.9, "close_time": 1747339199999, "quote_volume": 2242855.72743, "trades": 22782, "taker_buy_base": 2173806.5, "taker_buy_quote": 1119416.59985 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.5033, "high": 0.5067, "low": 0.4871, "close": 0.4992, "volume": 2830447.6, "close_time": 1747353599999, "quote_volume": 1409096.39358, "trades": 15125, "taker_buy_base": 1627169.4, "taker_buy_quote": 809504.01964 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.4991, "high": 0.5123, "low": 0.4949, "close": 0.511, "volume": 3019796.5, "close_time": 1747367999999, "quote_volume": 1527407.77426, "trades": 19500, "taker_buy_base": 1675421.9, "taker_buy_quote": 847575.753 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.5109, "high": 0.5156, "low": 0.5029, "close": 0.5076, "volume": 3449750.2, "close_time": 1747382399999, "quote_volume": 1753214.42341, "trades": 13811, "taker_buy_base": 1653991.5, "taker_buy_quote": 840332.46595 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.5077, "high": 0.5109, "low": 0.4941, "close": 0.4976, "volume": 3355067.8, "close_time": 1747396799999, "quote_volume": 1684973.69416, "trades": 17346, "taker_buy_base": 1300687.7, "taker_buy_quote": 653763.39101 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.4977, "high": 0.5151, "low": 0.4945, "close": 0.5089, "volume": 4621462.5, "close_time": 1747411199999, "quote_volume": 2341725.90959, "trades": 23241, "taker_buy_base": 2484358.9, "taker_buy_quote": 1256824.39509 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.509, "high": 0.5127, "low": 0.5013, "close": 0.5099, "volume": 1882146.8, "close_time": 1747425599999, "quote_volume": 954830.93921, "trades": 13037, "taker_buy_base": 891083.1, "taker_buy_quote": 452157.18293 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.5098, "high": 0.5108, "low": 0.4907, "close": 0.495, "volume": 1488211.8, "close_time": 1747439999999, "quote_volume": 742339.29115, "trades": 10547, "taker_buy_base": 650281.3, "taker_buy_quote": 324319.07541 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.495, "high": 0.4967, "low": 0.4792, "close": 0.4915, "volume": 2175273.4, "close_time": 1747454399999, "quote_volume": 1058570.02516, "trades": 16587, "taker_buy_base": 988617.1, "taker_buy_quote": 481402.67984 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.4917, "high": 0.4954, "low": 0.4849, "close": 0.4903, "volume": 1144794.0, "close_time": 1747468799999, "quote_volume": 560852.40914, "trades": 9318, "taker_buy_base": 619599.3, "taker_buy_quote": 303648.11213 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.4903, "high": 0.492, "low": 0.4811, "close": 0.4842, "volume": 1001217.8, "close_time": 1747483199999, "quote_volume": 486786.14732, "trades": 10300, "taker_buy_base": 517148.2, "taker_buy_quote": 251478.08997 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.4841, "high": 0.4863, "low": 0.4725, "close": 0.4808, "volume": 1599692.3, "close_time": 1747497599999, "quote_volume": 767856.4615, "trades": 10129, "taker_buy_base": 671413.7, "taker_buy_quote": 322126.08513 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.4809, "high": 0.4819, "low": 0.4689, "close": 0.4704, "volume": 1924623.7, "close_time": 1747511999999, "quote_volume": 912958.04818, "trades": 12530, "taker_buy_base": 891033.2, "taker_buy_quote": 422499.6202 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.4703, "high": 0.483, "low": 0.4698, "close": 0.4764, "volume": 1302286.9, "close_time": 1747526399999, "quote_volume": 620538.63385, "trades": 8937, "taker_buy_base": 620429.5, "taker_buy_quote": 295321.66303 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.4763, "high": 0.4955, "low": 0.4738, "close": 0.493, "volume": 2059649.6, "close_time": 1747540799999, "quote_volume": 998809.67799, "trades": 14119, "taker_buy_base": 1179736.7, "taker_buy_quote": 571481.55957 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.4929, "high": 0.5112, "low": 0.4921, "close": 0.5111, "volume": 2374218.5, "close_time": 1747555199999, "quote_volume": 1195168.46283, "trades": 12886, "taker_buy_base": 1501919.0, "taker_buy_quote": 755761.07352 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.5109, "high": 0.5196, "low": 0.5061, "close": 0.5099, "volume": 2237314.1, "close_time": 1747569599999, "quote_volume": 1146200.42808, "trades": 12293, "taker_buy_base": 1215444.2, "taker_buy_quote": 622545.3731 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.5098, "high": 0.5309, "low": 0.5051, "close": 0.5284, "volume": 5280186.0, "close_time": 1747583999999, "quote_volume": 2750590.09004, "trades": 21726, "taker_buy_base": 2831735.0, "taker_buy_quote": 1477019.58637 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.5285, "high": 0.5312, "low": 0.4886, "close": 0.4898, "volume": 4852979.4, "close_time": 1747598399999, "quote_volume": 2464206.14803, "trades": 21469, "taker_buy_base": 2261025.0, "taker_buy_quote": 1146507.76501 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.4897, "high": 0.5156, "low": 0.4814, "close": 0.5128, "volume": 4421385.1, "close_time": 1747612799999, "quote_volume": 2178096.98383, "trades": 19034, "taker_buy_base": 2265932.8, "taker_buy_quote": 1116789.88407 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.5129, "high": 0.515, "low": 0.4859, "close": 0.4872, "volume": 2574022.1, "close_time": 1747627199999, "quote_volume": 1279997.31297, "trades": 16069, "taker_buy_base": 1355353.9, "taker_buy_quote": 672831.83153 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.4874, "high": 0.4907, "low": 0.4705, "close": 0.4789, "volume": 4202038.3, "close_time": 1747641599999, "quote_volume": 2014252.8739, "trades": 16670, "taker_buy_base": 2127592.2, "taker_buy_quote": 1020643.79985 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.4788, "high": 0.4788, "low": 0.4702, "close": 0.4742, "volume": 1834487.1, "close_time": 1747655999999, "quote_volume": 871197.52445, "trades": 10556, "taker_buy_base": 1027797.8, "taker_buy_quote": 488142.78164 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.4741, "high": 0.487, "low": 0.4652, "close": 0.4835, "volume": 2461110.0, "close_time": 1747670399999, "quote_volume": 1172001.92462, "trades": 14394, "taker_buy_base": 1289187.1, "taker_buy_quote": 614634.68419 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.4835, "high": 0.4956, "low": 0.4784, "close": 0.4876, "volume": 1985473.8, "close_time": 1747684799999, "quote_volume": 964937.03235, "trades": 14465, "taker_buy_base": 1109244.8, "taker_buy_quote": 539635.96735 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.4874, "high": 0.4912, "low": 0.4828, "close": 0.489, "volume": 1028224.2, "close_time": 1747699199999, "quote_volume": 500769.77776, "trades": 6768, "taker_buy_base": 490228.1, "taker_buy_quote": 238736.21151 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.4891, "high": 0.506, "low": 0.4845, "close": 0.4949, "volume": 4430595.0, "close_time": 1747713599999, "quote_volume": 2194059.22283, "trades": 19088, "taker_buy_base": 2462429.4, "taker_buy_quote": 1220074.40357 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.4951, "high": 0.503, "low": 0.4896, "close": 0.4916, "volume": 4258683.2, "close_time": 1747727999999, "quote_volume": 2126445.90513, "trades": 17289, "taker_buy_base": 2291531.6, "taker_buy_quote": 1143746.14398 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.4915, "high": 0.501, "low": 0.4874, "close": 0.4972, "volume": 2643995.8, "close_time": 1747742399999, "quote_volume": 1305112.16373, "trades": 14815, "taker_buy_base": 1315198.8, "taker_buy_quote": 649404.36618 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.4971, "high": 0.5056, "low": 0.4931, "close": 0.5012, "volume": 2643460.4, "close_time": 1747756799999, "quote_volume": 1317145.10708, "trades": 14893, "taker_buy_base": 1341352.3, "taker_buy_quote": 668674.3335 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.5012, "high": 0.5068, "low": 0.4891, "close": 0.5001, "volume": 2134147.6, "close_time": 1747771199999, "quote_volume": 1064967.26609, "trades": 13755, "taker_buy_base": 985401.5, "taker_buy_quote": 491532.08881 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.5, "high": 0.5074, "low": 0.4965, "close": 0.505, "volume": 1362635.2, "close_time": 1747785599999, "quote_volume": 685239.21835, "trades": 9618, "taker_buy_base": 639495.7, "taker_buy_quote": 321623.17228 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.5051, "high": 0.5093, "low": 0.493, "close": 0.5065, "volume": 2093123.9, "close_time": 1747799999999, "quote_volume": 1052533.27129, "trades": 11267, "taker_buy_base": 1032536.1, "taker_buy_quote": 519440.67323 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.5066, "high": 0.5266, "low": 0.5041, "close": 0.5221, "volume": 5480544.0, "close_time": 1747814399999, "quote_volume": 2840151.32221, "trades": 23313, "taker_buy_base": 2680576.6, "taker_buy_quote": 1389449.47419 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.5222, "high": 0.5341, "low": 0.5139, "close": 0.5318, "volume": 4995160.7, "close_time": 1747828799999, "quote_volume": 2615158.94028, "trades": 20313, "taker_buy_base": 2356558.0, "taker_buy_quote": 1233676.06976 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.5318, "high": 0.5358, "low": 0.5224, "close": 0.5317, "volume": 5189651.8, "close_time": 1747843199999, "quote_volume": 2750627.29009, "trades": 19283, "taker_buy_base": 2745426.0, "taker_buy_quote": 1455910.78545 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.5315, "high": 0.543, "low": 0.5031, "close": 0.5178, "volume": 7223391.8, "close_time": 1747857599999, "quote_volume": 3744254.07725, "trades": 35172, "taker_buy_base": 3481922.3, "taker_buy_quote": 1807667.15771 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.5177, "high": 0.5278, "low": 0.5081, "close": 0.5189, "volume": 2211492.7, "close_time": 1747871999999, "quote_volume": 1142902.8957, "trades": 11854, "taker_buy_base": 1124729.1, "taker_buy_quote": 581440.72572 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.519, "high": 0.5369, "low": 0.518, "close": 0.5335, "volume": 2583727.9, "close_time": 1747886399999, "quote_volume": 1359734.93138, "trades": 15537, "taker_buy_base": 1525571.1, "taker_buy_quote": 802932.14603 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.5336, "high": 0.5479, "low": 0.5296, "close": 0.5452, "volume": 5174608.5, "close_time": 1747900799999, "quote_volume": 2784505.61698, "trades": 18810, "taker_buy_base": 2597469.3, "taker_buy_quote": 1396645.94253 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.5452, "high": 0.5593, "low": 0.541, "close": 0.5461, "volume": 4041875.5, "close_time": 1747915199999, "quote_volume": 2222299.79257, "trades": 22791, "taker_buy_base": 1986024.2, "taker_buy_quote": 1092808.86399 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.5461, "high": 0.5751, "low": 0.5457, "close": 0.5714, "volume": 10723811.0, "close_time": 1747929599999, "quote_volume": 6002550.7966, "trades": 43135, "taker_buy_base": 5965522.9, "taker_buy_quote": 3336706.44533 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.5715, "high": 0.5812, "low": 0.5691, "close": 0.5772, "volume": 4290975.2, "close_time": 1747943999999, "quote_volume": 2475901.67174, "trades": 20298, "taker_buy_base": 2408845.6, "taker_buy_quote": 1390346.16039 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.5773, "high": 0.5936, "low": 0.5726, "close": 0.5816, "volume": 4704288.9, "close_time": 1747958399999, "quote_volume": 2741814.58349, "trades": 21925, "taker_buy_base": 2869485.6, "taker_buy_quote": 1672614.84255 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.5818, "high": 0.6335, "low": 0.5813, "close": 0.621, "volume": 13753508.2, "close_time": 1747972799999, "quote_volume": 8411782.02472, "trades": 58126, "taker_buy_base": 7854078.5, "taker_buy_quote": 4794566.65346 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.6209, "high": 0.6232, "low": 0.5869, "close": 0.5953, "volume": 9817582.9, "close_time": 1747987199999, "quote_volume": 5926026.13851, "trades": 42346, "taker_buy_base": 4795754.3, "taker_buy_quote": 2892262.05989 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.5954, "high": 0.6303, "low": 0.5701, "close": 0.5769, "volume": 15807279.7, "close_time": 1748001599999, "quote_volume": 9606160.09706, "trades": 72238, "taker_buy_base": 7414889.6, "taker_buy_quote": 4507002.76511 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.577, "high": 0.6298, "low": 0.5654, "close": 0.6059, "volume": 20335486.4, "close_time": 1748015999999, "quote_volume": 12201034.10801, "trades": 101563, "taker_buy_base": 10729791.2, "taker_buy_quote": 6447343.64538 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.6059, "high": 0.6184, "low": 0.567, "close": 0.5814, "volume": 9952017.0, "close_time": 1748030399999, "quote_volume": 5970764.53926, "trades": 40901, "taker_buy_base": 4291539.5, "taker_buy_quote": 2586088.5597 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.5814, "high": 0.5836, "low": 0.5537, "close": 0.5574, "volume": 4894131.6, "close_time": 1748044799999, "quote_volume": 2791333.09569, "trades": 25609, "taker_buy_base": 2439866.4, "taker_buy_quote": 1394475.34452 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.5574, "high": 0.5826, "low": 0.5536, "close": 0.5778, "volume": 3734894.1, "close_time": 1748059199999, "quote_volume": 2121730.64945, "trades": 23866, "taker_buy_base": 1989457.8, "taker_buy_quote": 1132161.86311 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.5778, "high": 0.5784, "low": 0.5547, "close": 0.5559, "volume": 2995201.7, "close_time": 1748073599999, "quote_volume": 1699300.97516, "trades": 15770, "taker_buy_base": 1333415.6, "taker_buy_quote": 755795.66281 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.556, "high": 0.5717, "low": 0.5527, "close": 0.5689, "volume": 2646373.6, "close_time": 1748087999999, "quote_volume": 1491864.28408, "trades": 16566, "taker_buy_base": 1524256.6, "taker_buy_quote": 859855.08268 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.5687, "high": 0.5687, "low": 0.5551, "close": 0.559, "volume": 2118506.2, "close_time": 1748102399999, "quote_volume": 1187756.3749, "trades": 12473, "taker_buy_base": 1097759.0, "taker_buy_quote": 614881.69962 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.5589, "high": 0.5633, "low": 0.5514, "close": 0.5593, "volume": 1893667.4, "close_time": 1748116799999, "quote_volume": 1055836.20498, "trades": 11160, "taker_buy_base": 887531.1, "taker_buy_quote": 495000.52586 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.5593, "high": 0.5619, "low": 0.5431, "close": 0.546, "volume": 1961686.5, "close_time": 1748131199999, "quote_volume": 1082013.49208, "trades": 10634, "taker_buy_base": 708575.2, "taker_buy_quote": 391214.63404 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.546, "high": 0.5495, "low": 0.532, "close": 0.5421, "volume": 2363738.1, "close_time": 1748145599999, "quote_volume": 1276485.63907, "trades": 16563, "taker_buy_base": 1080285.7, "taker_buy_quote": 583902.28923 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.542, "high": 0.5428, "low": 0.5284, "close": 0.53, "volume": 2439436.5, "close_time": 1748159999999, "quote_volume": 1306639.90667, "trades": 10386, "taker_buy_base": 1191568.8, "taker_buy_quote": 639254.07584 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.5301, "high": 0.5301, "low": 0.5181, "close": 0.5249, "volume": 1893255.7, "close_time": 1748174399999, "quote_volume": 989948.90942, "trades": 12850, "taker_buy_base": 909867.1, "taker_buy_quote": 475792.07676 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.5248, "high": 0.5315, "low": 0.5093, "close": 0.5157, "volume": 4382412.7, "close_time": 1748188799999, "quote_volume": 2275961.14943, "trades": 16775, "taker_buy_base": 1547872.7, "taker_buy_quote": 806973.7573 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.5158, "high": 0.5341, "low": 0.5089, "close": 0.5306, "volume": 1915303.9, "close_time": 1748203199999, "quote_volume": 995997.09153, "trades": 10168, "taker_buy_base": 1142242.1, "taker_buy_quote": 594602.36525 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.5305, "high": 0.5755, "low": 0.5267, "close": 0.5574, "volume": 5513954.1, "close_time": 1748217599999, "quote_volume": 3037849.45884, "trades": 21007, "taker_buy_base": 3333923.3, "taker_buy_quote": 1836363.06043 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.5574, "high": 0.5708, "low": 0.5555, "close": 0.5686, "volume": 3911035.1, "close_time": 1748231999999, "quote_volume": 2197885.633, "trades": 22165, "taker_buy_base": 2351314.0, "taker_buy_quote": 1321605.34739 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.5685, "high": 0.6228, "low": 0.5651, "close": 0.622, "volume": 12954014.9, "close_time": 1748246399999, "quote_volume": 7780543.83128, "trades": 53132, "taker_buy_base": 7671436.9, "taker_buy_quote": 4614193.52037 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.6222, "high": 0.6233, "low": 0.5998, "close": 0.6146, "volume": 11450595.0, "close_time": 1748260799999, "quote_volume": 7019705.35783, "trades": 45873, "taker_buy_base": 5726023.5, "taker_buy_quote": 3514224.06607 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.6146, "high": 0.6223, "low": 0.5991, "close": 0.6128, "volume": 11857331.7, "close_time": 1748275199999, "quote_volume": 7236249.88062, "trades": 53719, "taker_buy_base": 5874756.4, "taker_buy_quote": 3594039.15121 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.6127, "high": 0.6247, "low": 0.603, "close": 0.6116, "volume": 8991702.5, "close_time": 1748289599999, "quote_volume": 5521102.12927, "trades": 42401, "taker_buy_base": 4630655.7, "taker_buy_quote": 2847372.39471 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.6115, "high": 0.6159, "low": 0.6036, "close": 0.6081, "volume": 2620515.1, "close_time": 1748303999999, "quote_volume": 1597173.71345, "trades": 16676, "taker_buy_base": 1398393.1, "taker_buy_quote": 852644.21213 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.6082, "high": 0.6284, "low": 0.5873, "close": 0.6012, "volume": 10727797.9, "close_time": 1748318399999, "quote_volume": 6479883.24756, "trades": 48444, "taker_buy_base": 5921531.8, "taker_buy_quote": 3586321.43901 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.6011, "high": 0.6235, "low": 0.593, "close": 0.6149, "volume": 5411666.0, "close_time": 1748332799999, "quote_volume": 3299809.37709, "trades": 30025, "taker_buy_base": 2950673.3, "taker_buy_quote": 1798445.5382 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.615, "high": 0.655, "low": 0.615, "close": 0.6404, "volume": 11992181.3, "close_time": 1748347199999, "quote_volume": 7649180.92221, "trades": 55664, "taker_buy_base": 6692128.0, "taker_buy_quote": 4266623.40063 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.6404, "high": 0.6572, "low": 0.6197, "close": 0.6294, "volume": 11173518.7, "close_time": 1748361599999, "quote_volume": 7126874.73704, "trades": 49273, "taker_buy_base": 6456002.6, "taker_buy_quote": 4125744.0945 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.6295, "high": 0.6319, "low": 0.6214, "close": 0.6267, "volume": 3064725.2, "close_time": 1748375999999, "quote_volume": 1920149.67001, "trades": 20134, "taker_buy_base": 1526786.4, "taker_buy_quote": 957050.47627 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.6268, "high": 0.6332, "low": 0.6191, "close": 0.6331, "volume": 2608437.1, "close_time": 1748390399999, "quote_volume": 1630465.7491, "trades": 15310, "taker_buy_base": 1436802.2, "taker_buy_quote": 898688.773 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.6332, "high": 0.6443, "low": 0.6085, "close": 0.6176, "volume": 5908334.9, "close_time": 1748404799999, "quote_volume": 3696238.82549, "trades": 30850, "taker_buy_base": 2724507.7, "taker_buy_quote": 1712026.74398 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.6176, "high": 0.6204, "low": 0.6098, "close": 0.6181, "volume": 1914788.7, "close_time": 1748419199999, "quote_volume": 1175550.4123, "trades": 12798, "taker_buy_base": 920146.7, "taker_buy_quote": 565473.40012 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.6182, "high": 0.624, "low": 0.6088, "close": 0.6193, "volume": 3473631.5, "close_time": 1748433599999, "quote_volume": 2137944.54807, "trades": 13781, "taker_buy_base": 1747102.0, "taker_buy_quote": 1075477.21248 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.6194, "high": 0.6242, "low": 0.5888, "close": 0.593, "volume": 4829538.9, "close_time": 1748447999999, "quote_volume": 2923832.4589, "trades": 26250, "taker_buy_base": 1980725.7, "taker_buy_quote": 1200806.24542 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.5931, "high": 0.6155, "low": 0.5918, "close": 0.6016, "volume": 3415774.5, "close_time": 1748462399999, "quote_volume": 2066965.55845, "trades": 19929, "taker_buy_base": 1680934.2, "taker_buy_quote": 1017119.85376 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.6016, "high": 0.6026, "low": 0.5844, "close": 0.5979, "volume": 8547219.1, "close_time": 1748476799999, "quote_volume": 5105206.97359, "trades": 27403, "taker_buy_base": 2559692.6, "taker_buy_quote": 1526891.96042 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.598, "high": 0.6092, "low": 0.5905, "close": 0.5966, "volume": 5100637.8, "close_time": 1748491199999, "quote_volume": 3053641.67486, "trades": 22582, "taker_buy_base": 2377811.3, "taker_buy_quote": 1422968.45427 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.5966, "high": 0.6016, "low": 0.5828, "close": 0.5958, "volume": 2674133.9, "close_time": 1748505599999, "quote_volume": 1588430.66128, "trades": 15004, "taker_buy_base": 1542488.4, "taker_buy_quote": 916925.38673 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.5959, "high": 0.6004, "low": 0.5908, "close": 0.5975, "volume": 1443040.4, "close_time": 1748519999999, "quote_volume": 859527.98095, "trades": 10357, "taker_buy_base": 744935.2, "taker_buy_quote": 443671.88354 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.5974, "high": 0.5975, "low": 0.5757, "close": 0.5793, "volume": 2644020.3, "close_time": 1748534399999, "quote_volume": 1543562.11611, "trades": 16205, "taker_buy_base": 1067298.1, "taker_buy_quote": 625219.73812 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.5796, "high": 0.5832, "low": 0.5693, "close": 0.5726, "volume": 1566282.4, "close_time": 1748548799999, "quote_volume": 904180.67912, "trades": 13231, "taker_buy_base": 679412.0, "taker_buy_quote": 392385.94994 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.5726, "high": 0.5822, "low": 0.5717, "close": 0.5772, "volume": 1336836.2, "close_time": 1748563199999, "quote_volume": 770662.53, "trades": 9201, "taker_buy_base": 734285.9, "taker_buy_quote": 423157.62319 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.5772, "high": 0.585, "low": 0.5475, "close": 0.5691, "volume": 5112730.5, "close_time": 1748577599999, "quote_volume": 2881505.46614, "trades": 29458, "taker_buy_base": 2447288.3, "taker_buy_quote": 1380575.3457 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.5691, "high": 0.5713, "low": 0.5515, "close": 0.5559, "volume": 1960779.6, "close_time": 1748591999999, "quote_volume": 1102037.01502, "trades": 14352, "taker_buy_base": 857281.5, "taker_buy_quote": 481619.51224 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.5561, "high": 0.57, "low": 0.5529, "close": 0.5661, "volume": 2447275.1, "close_time": 1748606399999, "quote_volume": 1376587.73017, "trades": 19834, "taker_buy_base": 1289193.8, "taker_buy_quote": 725587.66039 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.5662, "high": 0.5688, "low": 0.5506, "close": 0.5564, "volume": 2141404.6, "close_time": 1748620799999, "quote_volume": 1195581.27537, "trades": 19970, "taker_buy_base": 1045568.6, "taker_buy_quote": 583716.97009 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.5565, "high": 0.5599, "low": 0.5335, "close": 0.55, "volume": 4125715.7, "close_time": 1748635199999, "quote_volume": 2238018.39243, "trades": 26408, "taker_buy_base": 1968434.3, "taker_buy_quote": 1068165.37377 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.5499, "high": 0.55, "low": 0.5168, "close": 0.5192, "volume": 1977632.0, "close_time": 1748649599999, "quote_volume": 1048887.07679, "trades": 15516, "taker_buy_base": 738698.2, "taker_buy_quote": 392247.02382 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.5191, "high": 0.5207, "low": 0.4956, "close": 0.5042, "volume": 3740770.2, "close_time": 1748663999999, "quote_volume": 1893597.81157, "trades": 23609, "taker_buy_base": 1861552.4, "taker_buy_quote": 942619.94623 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.5042, "high": 0.5164, "low": 0.5008, "close": 0.5109, "volume": 2884725.4, "close_time": 1748678399999, "quote_volume": 1474526.41681, "trades": 13601, "taker_buy_base": 1525578.1, "taker_buy_quote": 779754.44886 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.511, "high": 0.5138, "low": 0.5034, "close": 0.5048, "volume": 1254263.1, "close_time": 1748692799999, "quote_volume": 637535.22229, "trades": 8802, "taker_buy_base": 521411.3, "taker_buy_quote": 265226.09218 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.5048, "high": 0.536, "low": 0.5027, "close": 0.527, "volume": 4312800.4, "close_time": 1748707199999, "quote_volume": 2261237.81736, "trades": 18992, "taker_buy_base": 2565862.8, "taker_buy_quote": 1343014.88137 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.527, "high": 0.5338, "low": 0.5243, "close": 0.5318, "volume": 1629414.7, "close_time": 1748721599999, "quote_volume": 862149.5265, "trades": 11346, "taker_buy_base": 727378.6, "taker_buy_quote": 385024.93888 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.5317, "high": 0.5393, "low": 0.5237, "close": 0.5247, "volume": 1643800.2, "close_time": 1748735999999, "quote_volume": 872317.0934, "trades": 8472, "taker_buy_base": 921339.2, "taker_buy_quote": 488747.1367 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.5248, "high": 0.5284, "low": 0.5174, "close": 0.5205, "volume": 719051.5, "close_time": 1748750399999, "quote_volume": 375839.1978, "trades": 8734, "taker_buy_base": 312054.6, "taker_buy_quote": 163199.86191 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.5204, "high": 0.5286, "low": 0.5176, "close": 0.5217, "volume": 689700.2, "close_time": 1748764799999, "quote_volume": 359858.62669, "trades": 6194, "taker_buy_base": 354637.5, "taker_buy_quote": 185127.81562 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.5216, "high": 0.5222, "low": 0.5078, "close": 0.5165, "volume": 1380349.2, "close_time": 1748779199999, "quote_volume": 709660.24219, "trades": 11009, "taker_buy_base": 560789.3, "taker_buy_quote": 288395.13373 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.5164, "high": 0.5293, "low": 0.5085, "close": 0.5238, "volume": 2018989.2, "close_time": 1748793599999, "quote_volume": 1048884.014, "trades": 10545, "taker_buy_base": 940663.2, "taker_buy_quote": 489916.29271 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.5236, "high": 0.534, "low": 0.5147, "close": 0.5252, "volume": 2419055.2, "close_time": 1748807999999, "quote_volume": 1269257.80039, "trades": 13085, "taker_buy_base": 1222891.2, "taker_buy_quote": 642204.07723 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.5252, "high": 0.535, "low": 0.5213, "close": 0.5333, "volume": 2068266.1, "close_time": 1748822399999, "quote_volume": 1095943.73482, "trades": 11103, "taker_buy_base": 1144032.7, "taker_buy_quote": 607099.72015 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.5331, "high": 0.5332, "low": 0.5054, "close": 0.5105, "volume": 3153653.3, "close_time": 1748836799999, "quote_volume": 1628843.82592, "trades": 16783, "taker_buy_base": 793861.8, "taker_buy_quote": 412636.97195 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.5106, "high": 0.5251, "low": 0.5053, "close": 0.5178, "volume": 1624013.2, "close_time": 1748851199999, "quote_volume": 836074.80832, "trades": 10502, "taker_buy_base": 819578.3, "taker_buy_quote": 421918.07067 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.5177, "high": 0.5196, "low": 0.5048, "close": 0.5113, "volume": 2333366.5, "close_time": 1748865599999, "quote_volume": 1191915.51118, "trades": 10890, "taker_buy_base": 1346835.1, "taker_buy_quote": 687844.69897 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.5112, "high": 0.5232, "low": 0.5101, "close": 0.5183, "volume": 2535444.9, "close_time": 1748879999999, "quote_volume": 1308965.20598, "trades": 14047, "taker_buy_base": 1252560.6, "taker_buy_quote": 647336.29928 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.5184, "high": 0.5269, "low": 0.513, "close": 0.5185, "volume": 1232943.8, "close_time": 1748894399999, "quote_volume": 640184.64515, "trades": 8612, "taker_buy_base": 822894.7, "taker_buy_quote": 427466.31241 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.5184, "high": 0.5427, "low": 0.5184, "close": 0.5412, "volume": 1855036.0, "close_time": 1748908799999, "quote_volume": 992016.53475, "trades": 10302, "taker_buy_base": 1109297.5, "taker_buy_quote": 593433.75613 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.5411, "high": 0.56, "low": 0.5383, "close": 0.5435, "volume": 3144106.4, "close_time": 1748923199999, "quote_volume": 1722250.53732, "trades": 14017, "taker_buy_base": 1703546.4, "taker_buy_quote": 932666.58932 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.5436, "high": 0.5487, "low": 0.5387, "close": 0.5444, "volume": 1640662.3, "close_time": 1748937599999, "quote_volume": 893001.35179, "trades": 8168, "taker_buy_base": 841259.8, "taker_buy_quote": 457951.31396 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.5445, "high": 0.5509, "low": 0.5364, "close": 0.5482, "volume": 2558581.4, "close_time": 1748951999999, "quote_volume": 1391544.39735, "trades": 10337, "taker_buy_base": 1470653.1, "taker_buy_quote": 800444.11663 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.5483, "high": 0.5551, "low": 0.54, "close": 0.5498, "volume": 3505590.6, "close_time": 1748966399999, "quote_volume": 1920157.36993, "trades": 15576, "taker_buy_base": 2093962.2, "taker_buy_quote": 1146883.83255 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.5497, "high": 0.5623, "low": 0.5469, "close": 0.5607, "volume": 2007779.9, "close_time": 1748980799999, "quote_volume": 1113810.3103, "trades": 11321, "taker_buy_base": 1146823.3, "taker_buy_quote": 636083.20774 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.5608, "high": 0.5613, "low": 0.5337, "close": 0.5379, "volume": 3552250.8, "close_time": 1748995199999, "quote_volume": 1934583.37217, "trades": 14010, "taker_buy_base": 1845487.0, "taker_buy_quote": 1004028.44933 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.5379, "high": 0.5523, "low": 0.5363, "close": 0.5446, "volume": 2365107.6, "close_time": 1749009599999, "quote_volume": 1287683.11781, "trades": 10259, "taker_buy_base": 1483624.0, "taker_buy_quote": 807978.55911 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.5447, "high": 0.5519, "low": 0.5414, "close": 0.5472, "volume": 1353717.0, "close_time": 1749023999999, "quote_volume": 739588.31147, "trades": 8532, "taker_buy_base": 755923.5, "taker_buy_quote": 413060.20405 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.5471, "high": 0.5548, "low": 0.5395, "close": 0.5409, "volume": 1303017.4, "close_time": 1749038399999, "quote_volume": 713018.89931, "trades": 7870, "taker_buy_base": 609634.1, "taker_buy_quote": 333778.16696 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.541, "high": 0.5495, "low": 0.5356, "close": 0.5466, "volume": 2076235.2, "close_time": 1749052799999, "quote_volume": 1124900.28609, "trades": 11111, "taker_buy_base": 1131245.8, "taker_buy_quote": 613200.76163 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.5471, "high": 0.5481, "low": 0.5338, "close": 0.5338, "volume": 1263785.2, "close_time": 1749067199999, "quote_volume": 682489.03016, "trades": 6709, "taker_buy_base": 553160.2, "taker_buy_quote": 298615.3989 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.5337, "high": 0.5339, "low": 0.5162, "close": 0.5169, "volume": 1686057.7, "close_time": 1749081599999, "quote_volume": 883506.21596, "trades": 8238, "taker_buy_base": 854883.7, "taker_buy_quote": 447552.32314 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.517, "high": 0.5229, "low": 0.5142, "close": 0.5193, "volume": 2001483.0, "close_time": 1749095999999, "quote_volume": 1036426.10991, "trades": 7836, "taker_buy_base": 1113201.6, "taker_buy_quote": 576408.61055 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.5194, "high": 0.5224, "low": 0.5068, "close": 0.5105, "volume": 3186781.1, "close_time": 1749110399999, "quote_volume": 1638068.33238, "trades": 9392, "taker_buy_base": 1668819.4, "taker_buy_quote": 857298.2412 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.5106, "high": 0.5141, "low": 0.5025, "close": 0.5063, "volume": 1260124.2, "close_time": 1749124799999, "quote_volume": 640009.36565, "trades": 6138, "taker_buy_base": 658831.3, "taker_buy_quote": 334953.26507 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.5063, "high": 0.5152, "low": 0.4894, "close": 0.4905, "volume": 5856857.0, "close_time": 1749139199999, "quote_volume": 2930213.41578, "trades": 18838, "taker_buy_base": 2692142.9, "taker_buy_quote": 1348021.46139 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.4906, "high": 0.4924, "low": 0.4555, "close": 0.46, "volume": 13649786.9, "close_time": 1749153599999, "quote_volume": 6408192.04587, "trades": 51803, "taker_buy_base": 5938434.0, "taker_buy_quote": 2785959.42926 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.46, "high": 0.4616, "low": 0.4447, "close": 0.4564, "volume": 10937782.1, "close_time": 1749167999999, "quote_volume": 4979023.32437, "trades": 36986, "taker_buy_base": 5220715.1, "taker_buy_quote": 2377037.08342 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.4565, "high": 0.4643, "low": 0.4509, "close": 0.4632, "volume": 2568988.2, "close_time": 1749182399999, "quote_volume": 1173174.44966, "trades": 12110, "taker_buy_base": 1412638.6, "taker_buy_quote": 645322.20215 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.4633, "high": 0.4702, "low": 0.4593, "close": 0.4602, "volume": 3027636.4, "close_time": 1749196799999, "quote_volume": 1404666.34395, "trades": 11415, "taker_buy_base": 1586305.3, "taker_buy_quote": 735810.55309 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.4603, "high": 0.4637, "low": 0.4571, "close": 0.4617, "volume": 3057714.1, "close_time": 1749211199999, "quote_volume": 1407869.44996, "trades": 11930, "taker_buy_base": 1599923.5, "taker_buy_quote": 736652.53536 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.4618, "high": 0.4788, "low": 0.4617, "close": 0.469, "volume": 6002537.8, "close_time": 1749225599999, "quote_volume": 2824221.95784, "trades": 21847, "taker_buy_base": 3271919.3, "taker_buy_quote": 1539698.72186 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.4691, "high": 0.4728, "low": 0.4511, "close": 0.4523, "volume": 2733368.9, "close_time": 1749239999999, "quote_volume": 1255667.45551, "trades": 12054, "taker_buy_base": 1419221.4, "taker_buy_quote": 651431.85541 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.4524, "high": 0.4586, "low": 0.4488, "close": 0.4506, "volume": 1144624.4, "close_time": 1749254399999, "quote_volume": 517934.12513, "trades": 6032, "taker_buy_base": 615712.9, "taker_buy_quote": 278533.10588 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.4506, "high": 0.4628, "low": 0.4475, "close": 0.4624, "volume": 2021737.5, "close_time": 1749268799999, "quote_volume": 920639.42882, "trades": 8612, "taker_buy_base": 1157540.4, "taker_buy_quote": 527477.35929 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.4623, "high": 0.4696, "low": 0.4597, "close": 0.4668, "volume": 1640734.3, "close_time": 1749283199999, "quote_volume": 762171.97031, "trades": 7018, "taker_buy_base": 839247.8, "taker_buy_quote": 390117.59215 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.4668, "high": 0.4708, "low": 0.4646, "close": 0.4685, "volume": 2204577.1, "close_time": 1749297599999, "quote_volume": 1032884.10167, "trades": 7204, "taker_buy_base": 1329126.6, "taker_buy_quote": 622990.45235 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.4686, "high": 0.4741, "low": 0.461, "close": 0.4639, "volume": 2224349.2, "close_time": 1749311999999, "quote_volume": 1041357.64823, "trades": 7981, "taker_buy_base": 1041764.1, "taker_buy_quote": 487674.23787 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.4639, "high": 0.4671, "low": 0.4571, "close": 0.461, "volume": 1654122.4, "close_time": 1749326399999, "quote_volume": 764786.55932, "trades": 6868, "taker_buy_base": 830046.9, "taker_buy_quote": 383872.54798 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.4611, "high": 0.4657, "low": 0.4605, "close": 0.4619, "volume": 792906.0, "close_time": 1749340799999, "quote_volume": 367027.89481, "trades": 4008, "taker_buy_base": 397497.3, "taker_buy_quote": 184088.26286 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.4619, "high": 0.4628, "low": 0.4576, "close": 0.4585, "volume": 574063.5, "close_time": 1749355199999, "quote_volume": 263888.61806, "trades": 3540, "taker_buy_base": 324569.9, "taker_buy_quote": 149231.91689 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.4586, "high": 0.4586, "low": 0.448, "close": 0.4483, "volume": 1318874.5, "close_time": 1749369599999, "quote_volume": 597680.53313, "trades": 4687, "taker_buy_base": 684759.3, "taker_buy_quote": 310373.80938 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.4483, "high": 0.4567, "low": 0.4457, "close": 0.4556, "volume": 1962190.6, "close_time": 1749383999999, "quote_volume": 883107.57327, "trades": 6509, "taker_buy_base": 1089455.2, "taker_buy_quote": 490655.78894 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.4557, "high": 0.4597, "low": 0.4515, "close": 0.4584, "volume": 1232872.0, "close_time": 1749398399999, "quote_volume": 561279.00278, "trades": 6726, "taker_buy_base": 608625.8, "taker_buy_quote": 277234.13631 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.4583, "high": 0.4779, "low": 0.4583, "close": 0.4699, "volume": 4783959.4, "close_time": 1749412799999, "quote_volume": 2250332.73358, "trades": 16070, "taker_buy_base": 2734577.3, "taker_buy_quote": 1286320.77636 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.47, "high": 0.4741, "low": 0.46, "close": 0.4619, "volume": 1676667.8, "close_time": 1749427199999, "quote_volume": 783077.43496, "trades": 7585, "taker_buy_base": 813428.1, "taker_buy_quote": 379862.16265 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.4619, "high": 0.4658, "low": 0.4539, "close": 0.4564, "volume": 1350761.5, "close_time": 1749441599999, "quote_volume": 621504.15099, "trades": 7345, "taker_buy_base": 603280.4, "taker_buy_quote": 277606.93722 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.4564, "high": 0.4591, "low": 0.4486, "close": 0.4531, "volume": 1638401.9, "close_time": 1749455999999, "quote_volume": 742141.57729, "trades": 7092, "taker_buy_base": 806460.8, "taker_buy_quote": 365156.67293 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.4531, "high": 0.4693, "low": 0.45, "close": 0.4655, "volume": 4519703.9, "close_time": 1749470399999, "quote_volume": 2079913.41188, "trades": 14322, "taker_buy_base": 2370820.0, "taker_buy_quote": 1089851.8732 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.4656, "high": 0.4708, "low": 0.4581, "close": 0.4648, "volume": 2725188.9, "close_time": 1749484799999, "quote_volume": 1266711.07987, "trades": 11982, "taker_buy_base": 1433925.5, "taker_buy_quote": 666611.62028 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.4648, "high": 0.4721, "low": 0.4648, "close": 0.4675, "volume": 2774336.1, "close_time": 1749499199999, "quote_volume": 1302157.46312, "trades": 10582, "taker_buy_base": 1465772.1, "taker_buy_quote": 687992.72015 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.4674, "high": 0.4849, "low": 0.467, "close": 0.4847, "volume": 3556237.5, "close_time": 1749513599999, "quote_volume": 1697040.33539, "trades": 11728, "taker_buy_base": 1973060.2, "taker_buy_quote": 942131.85829 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.4847, "high": 0.4888, "low": 0.4699, "close": 0.4727, "volume": 4031070.2, "close_time": 1749527999999, "quote_volume": 1931261.95729, "trades": 10598, "taker_buy_base": 2036515.7, "taker_buy_quote": 975987.20668 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.4729, "high": 0.4767, "low": 0.4654, "close": 0.4767, "volume": 2729861.0, "close_time": 1749542399999, "quote_volume": 1287023.50288, "trades": 9356, "taker_buy_base": 1403814.2, "taker_buy_quote": 661632.50837 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.4768, "high": 0.487, "low": 0.4693, "close": 0.4861, "volume": 3083256.7, "close_time": 1749556799999, "quote_volume": 1473164.35516, "trades": 11464, "taker_buy_base": 1730470.7, "taker_buy_quote": 826885.80825 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.486, "high": 0.4948, "low": 0.4682, "close": 0.4751, "volume": 6191639.5, "close_time": 1749571199999, "quote_volume": 2985986.61012, "trades": 20330, "taker_buy_base": 3094080.7, "taker_buy_quote": 1491815.92438 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.4752, "high": 0.4993, "low": 0.4706, "close": 0.4883, "volume": 7488286.6, "close_time": 1749585599999, "quote_volume": 3645032.93823, "trades": 23554, "taker_buy_base": 4239689.1, "taker_buy_quote": 2067666.06696 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.4882, "high": 0.4995, "low": 0.4829, "close": 0.4989, "volume": 4723095.0, "close_time": 1749599999999, "quote_volume": 2322910.88624, "trades": 16298, "taker_buy_base": 2467093.4, "taker_buy_quote": 1213789.8212 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.4988, "high": 0.5042, "low": 0.485, "close": 0.5018, "volume": 4222820.8, "close_time": 1749614399999, "quote_volume": 2094568.21998, "trades": 16185, "taker_buy_base": 2109555.1, "taker_buy_quote": 1048145.70525 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.5017, "high": 0.5096, "low": 0.4947, "close": 0.5063, "volume": 5170671.3, "close_time": 1749628799999, "quote_volume": 2600112.40657, "trades": 16619, "taker_buy_base": 2594147.6, "taker_buy_quote": 1303780.2224 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.5063, "high": 0.5082, "low": 0.479, "close": 0.4836, "volume": 6256033.6, "close_time": 1749643199999, "quote_volume": 3086141.23961, "trades": 18531, "taker_buy_base": 2607848.7, "taker_buy_quote": 1283543.38764 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.4836, "high": 0.5025, "low": 0.4768, "close": 0.5, "volume": 8259589.6, "close_time": 1749657599999, "quote_volume": 4059942.92613, "trades": 26707, "taker_buy_base": 4174659.3, "taker_buy_quote": 2050569.97981 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.5001, "high": 0.5009, "low": 0.4799, "close": 0.481, "volume": 3568759.6, "close_time": 1749671999999, "quote_volume": 1744856.89877, "trades": 14231, "taker_buy_base": 1694287.4, "taker_buy_quote": 829293.31513 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.4809, "high": 0.4846, "low": 0.4581, "close": 0.4659, "volume": 3950068.7, "close_time": 1749686399999, "quote_volume": 1852471.62557, "trades": 15746, "taker_buy_base": 1657171.0, "taker_buy_quote": 777861.5378 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.4658, "high": 0.4658, "low": 0.4568, "close": 0.4595, "volume": 1855506.1, "close_time": 1749700799999, "quote_volume": 856801.97638, "trades": 8209, "taker_buy_base": 828367.8, "taker_buy_quote": 382593.89965 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.4597, "high": 0.46, "low": 0.4516, "close": 0.4533, "volume": 1908252.7, "close_time": 1749715199999, "quote_volume": 870638.53231, "trades": 7454, "taker_buy_base": 943064.0, "taker_buy_quote": 430351.11705 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.4532, "high": 0.459, "low": 0.4506, "close": 0.4549, "volume": 2734009.9, "close_time": 1749729599999, "quote_volume": 1244331.30113, "trades": 8469, "taker_buy_base": 1239202.4, "taker_buy_quote": 563930.94549 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.4549, "high": 0.4667, "low": 0.4414, "close": 0.4464, "volume": 3465372.0, "close_time": 1749743999999, "quote_volume": 1579034.92869, "trades": 11624, "taker_buy_base": 1640049.8, "taker_buy_quote": 748719.18601 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.4465, "high": 0.4595, "low": 0.4352, "close": 0.4374, "volume": 3040813.5, "close_time": 1749758399999, "quote_volume": 1361247.16878, "trades": 12627, "taker_buy_base": 1292280.3, "taker_buy_quote": 578767.90727 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.4373, "high": 0.4395, "low": 0.4239, "close": 0.4255, "volume": 4114499.1, "close_time": 1749772799999, "quote_volume": 1769628.23686, "trades": 14446, "taker_buy_base": 2107165.8, "taker_buy_quote": 906445.62329 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.4257, "high": 0.4265, "low": 0.3871, "close": 0.4027, "volume": 11186269.3, "close_time": 1749787199999, "quote_volume": 4488306.42648, "trades": 46005, "taker_buy_base": 5443341.9, "taker_buy_quote": 2179982.96848 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.4026, "high": 0.4145, "low": 0.3953, "close": 0.4043, "volume": 4493219.8, "close_time": 1749801599999, "quote_volume": 1810317.11984, "trades": 15028, "taker_buy_base": 2339322.7, "taker_buy_quote": 941361.72878 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.4045, "high": 0.4111, "low": 0.3984, "close": 0.4042, "volume": 3049796.0, "close_time": 1749815999999, "quote_volume": 1233051.3733, "trades": 11472, "taker_buy_base": 1549288.2, "taker_buy_quote": 626582.46687 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.4041, "high": 0.417, "low": 0.3995, "close": 0.4141, "volume": 4460041.6, "close_time": 1749830399999, "quote_volume": 1812029.58508, "trades": 15994, "taker_buy_base": 2017810.6, "taker_buy_quote": 820369.18363 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.4144, "high": 0.4191, "low": 0.4061, "close": 0.4091, "volume": 2830843.6, "close_time": 1749844799999, "quote_volume": 1166629.55003, "trades": 10914, "taker_buy_base": 1328940.5, "taker_buy_quote": 548105.45281 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.4092, "high": 0.4195, "low": 0.4082, "close": 0.4168, "volume": 1599932.0, "close_time": 1749859199999, "quote_volume": 663352.0403, "trades": 7254, "taker_buy_base": 887381.1, "taker_buy_quote": 367989.87362 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.4167, "high": 0.421, "low": 0.4136, "close": 0.4179, "volume": 1277649.4, "close_time": 1749873599999, "quote_volume": 533483.87469, "trades": 5943, "taker_buy_base": 686852.1, "taker_buy_quote": 286847.07349 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.4178, "high": 0.4218, "low": 0.413, "close": 0.4161, "volume": 1735649.4, "close_time": 1749887999999, "quote_volume": 725129.8079, "trades": 4430, "taker_buy_base": 1014014.2, "taker_buy_quote": 423518.17207 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.416, "high": 0.416, "low": 0.4085, "close": 0.4118, "volume": 1110102.3, "close_time": 1749902399999, "quote_volume": 457207.79097, "trades": 4301, "taker_buy_base": 464663.6, "taker_buy_quote": 191297.07513 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.4117, "high": 0.4147, "low": 0.4056, "close": 0.4088, "volume": 1043064.6, "close_time": 1749916799999, "quote_volume": 427799.43257, "trades": 5342, "taker_buy_base": 498469.7, "taker_buy_quote": 204531.92491 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.4087, "high": 0.4104, "low": 0.4009, "close": 0.4045, "volume": 1171141.6, "close_time": 1749931199999, "quote_volume": 474836.23703, "trades": 5588, "taker_buy_base": 514245.4, "taker_buy_quote": 208774.15983 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.4046, "high": 0.4134, "low": 0.4008, "close": 0.4114, "volume": 825379.3, "close_time": 1749945599999, "quote_volume": 336487.87059, "trades": 4229, "taker_buy_base": 442468.8, "taker_buy_quote": 180472.02099 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.4114, "high": 0.4144, "low": 0.4106, "close": 0.4127, "volume": 496508.3, "close_time": 1749959999999, "quote_volume": 204814.38315, "trades": 2290, "taker_buy_base": 243905.9, "taker_buy_quote": 100566.33625 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.4128, "high": 0.4193, "low": 0.4108, "close": 0.413, "volume": 951175.4, "close_time": 1749974399999, "quote_volume": 395217.08654, "trades": 3304, "taker_buy_base": 575763.8, "taker_buy_quote": 239489.42843 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.4129, "high": 0.4162, "low": 0.4093, "close": 0.4158, "volume": 718076.7, "close_time": 1749988799999, "quote_volume": 296384.11017, "trades": 2837, "taker_buy_base": 400135.8, "taker_buy_quote": 165156.29541 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.4158, "high": 0.4342, "low": 0.4134, "close": 0.4284, "volume": 3773454.1, "close_time": 1750003199999, "quote_volume": 1606280.31272, "trades": 12605, "taker_buy_base": 2126986.6, "taker_buy_quote": 905386.35851 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.4285, "high": 0.4346, "low": 0.4264, "close": 0.4303, "volume": 2743611.4, "close_time": 1750017599999, "quote_volume": 1178946.79938, "trades": 9017, "taker_buy_base": 1406842.5, "taker_buy_quote": 604818.45284 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.4304, "high": 0.4339, "low": 0.4176, "close": 0.4317, "volume": 2306073.1, "close_time": 1750031999999, "quote_volume": 981354.99854, "trades": 8670, "taker_buy_base": 1246464.4, "taker_buy_quote": 530477.24432 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.4317, "high": 0.4407, "low": 0.4217, "close": 0.4349, "volume": 3201944.2, "close_time": 1750046399999, "quote_volume": 1388163.36953, "trades": 11049, "taker_buy_base": 1552692.4, "taker_buy_quote": 672761.80562 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.435, "high": 0.4436, "low": 0.4346, "close": 0.4379, "volume": 2182559.6, "close_time": 1750060799999, "quote_volume": 957235.6151, "trades": 7321, "taker_buy_base": 1295532.1, "taker_buy_quote": 568232.3226 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.4381, "high": 0.4393, "low": 0.4294, "close": 0.4336, "volume": 1502512.3, "close_time": 1750075199999, "quote_volume": 653545.52917, "trades": 5106, "taker_buy_base": 635523.4, "taker_buy_quote": 276366.9886 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.4338, "high": 0.4393, "low": 0.4286, "close": 0.4344, "volume": 2026674.1, "close_time": 1750089599999, "quote_volume": 881528.09507, "trades": 8490, "taker_buy_base": 1117136.0, "taker_buy_quote": 485995.31275 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.4345, "high": 0.444, "low": 0.4333, "close": 0.4379, "volume": 2422012.2, "close_time": 1750103999999, "quote_volume": 1064726.96802, "trades": 8149, "taker_buy_base": 1311591.3, "taker_buy_quote": 576735.48771 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.4378, "high": 0.4392, "low": 0.4141, "close": 0.4155, "volume": 3927848.6, "close_time": 1750118399999, "quote_volume": 1681107.1724, "trades": 13075, "taker_buy_base": 1871165.8, "taker_buy_quote": 801268.89876 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.4156, "high": 0.4292, "low": 0.4051, "close": 0.4241, "volume": 3896765.8, "close_time": 1750132799999, "quote_volume": 1623194.4284, "trades": 13421, "taker_buy_base": 1808975.9, "taker_buy_quote": 753509.42266 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.4242, "high": 0.4243, "low": 0.4191, "close": 0.4195, "volume": 1282077.9, "close_time": 1750147199999, "quote_volume": 539983.36176, "trades": 5205, "taker_buy_base": 569042.8, "taker_buy_quote": 239744.32711 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.4193, "high": 0.4222, "low": 0.4092, "close": 0.4107, "volume": 2222120.1, "close_time": 1750161599999, "quote_volume": 920903.12071, "trades": 7177, "taker_buy_base": 906915.3, "taker_buy_quote": 376300.69788 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.4106, "high": 0.4148, "low": 0.3971, "close": 0.4017, "volume": 2653814.7, "close_time": 1750175999999, "quote_volume": 1078447.8896, "trades": 9204, "taker_buy_base": 1161385.6, "taker_buy_quote": 472000.34492 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.4016, "high": 0.4071, "low": 0.3913, "close": 0.402, "volume": 4222495.6, "close_time": 1750190399999, "quote_volume": 1677755.53234, "trades": 13125, "taker_buy_base": 1945547.7, "taker_buy_quote": 773419.81113 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.4021, "high": 0.4053, "low": 0.3936, "close": 0.3964, "volume": 1501375.6, "close_time": 1750204799999, "quote_volume": 600559.41887, "trades": 5236, "taker_buy_base": 739131.1, "taker_buy_quote": 296158.73995 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.3966, "high": 0.404, "low": 0.395, "close": 0.4008, "volume": 1219680.9, "close_time": 1750219199999, "quote_volume": 486637.13665, "trades": 5130, "taker_buy_base": 537087.3, "taker_buy_quote": 214494.78733 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.4008, "high": 0.407, "low": 0.3988, "close": 0.4014, "volume": 1413916.0, "close_time": 1750233599999, "quote_volume": 569904.79881, "trades": 4250, "taker_buy_base": 706357.0, "taker_buy_quote": 284601.12224 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.4014, "high": 0.4038, "low": 0.3861, "close": 0.3919, "volume": 1724415.8, "close_time": 1750247999999, "quote_volume": 675029.10517, "trades": 6510, "taker_buy_base": 758498.2, "taker_buy_quote": 297154.48972 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.3921, "high": 0.3956, "low": 0.378, "close": 0.3931, "volume": 3315573.5, "close_time": 1750262399999, "quote_volume": 1284115.90448, "trades": 12284, "taker_buy_base": 1731369.9, "taker_buy_quote": 670719.12548 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.3929, "high": 0.3997, "low": 0.3882, "close": 0.3934, "volume": 2232180.9, "close_time": 1750276799999, "quote_volume": 879515.43128, "trades": 10905, "taker_buy_base": 1187690.0, "taker_buy_quote": 468667.24728 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.3934, "high": 0.4139, "low": 0.3926, "close": 0.4096, "volume": 2874448.4, "close_time": 1750291199999, "quote_volume": 1176055.28471, "trades": 7730, "taker_buy_base": 1469079.6, "taker_buy_quote": 600856.78279 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.4094, "high": 0.4171, "low": 0.4077, "close": 0.4128, "volume": 2091234.8, "close_time": 1750305599999, "quote_volume": 862473.19097, "trades": 6030, "taker_buy_base": 1054681.8, "taker_buy_quote": 434838.72401 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.4126, "high": 0.4164, "low": 0.4053, "close": 0.4053, "volume": 1035693.1, "close_time": 1750319999999, "quote_volume": 425000.04329, "trades": 3931, "taker_buy_base": 403822.2, "taker_buy_quote": 165763.93592 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.4053, "high": 0.4066, "low": 0.4016, "close": 0.4028, "volume": 2653067.2, "close_time": 1750334399999, "quote_volume": 1072589.48076, "trades": 5582, "taker_buy_base": 1381990.4, "taker_buy_quote": 558718.13664 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.4029, "high": 0.4054, "low": 0.3965, "close": 0.4014, "volume": 1168018.7, "close_time": 1750348799999, "quote_volume": 468200.84472, "trades": 5064, "taker_buy_base": 552226.5, "taker_buy_quote": 221563.67468 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.4014, "high": 0.4078, "low": 0.3974, "close": 0.4027, "volume": 1622659.7, "close_time": 1750363199999, "quote_volume": 654448.98148, "trades": 6021, "taker_buy_base": 917651.4, "taker_buy_quote": 370149.6998 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.4029, "high": 0.4087, "low": 0.3991, "close": 0.4051, "volume": 1089792.5, "close_time": 1750377599999, "quote_volume": 440468.11285, "trades": 3684, "taker_buy_base": 532117.2, "taker_buy_quote": 215093.17113 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.4052, "high": 0.4074, "low": 0.3997, "close": 0.4001, "volume": 841954.0, "close_time": 1750391999999, "quote_volume": 340420.78736, "trades": 3084, "taker_buy_base": 443892.4, "taker_buy_quote": 179644.25338 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.4, "high": 0.408, "low": 0.3935, "close": 0.4071, "volume": 1480134.6, "close_time": 1750406399999, "quote_volume": 591130.30242, "trades": 4616, "taker_buy_base": 757651.4, "taker_buy_quote": 303106.23901 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.4072, "high": 0.41, "low": 0.4017, "close": 0.4034, "volume": 1617920.5, "close_time": 1750420799999, "quote_volume": 655252.74778, "trades": 4787, "taker_buy_base": 718694.9, "taker_buy_quote": 291121.06412 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.4035, "high": 0.4047, "low": 0.3886, "close": 0.3895, "volume": 3477542.7, "close_time": 1750435199999, "quote_volume": 1372711.62602, "trades": 8507, "taker_buy_base": 1304594.0, "taker_buy_quote": 516385.12171 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.3894, "high": 0.3906, "low": 0.3701, "close": 0.382, "volume": 4314976.3, "close_time": 1750449599999, "quote_volume": 1635414.59486, "trades": 13193, "taker_buy_base": 2067384.0, "taker_buy_quote": 783049.04449 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.3819, "high": 0.3874, "low": 0.3761, "close": 0.3786, "volume": 1303609.7, "close_time": 1750463999999, "quote_volume": 494979.92223, "trades": 4309, "taker_buy_base": 615365.8, "taker_buy_quote": 233941.45517 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.3787, "high": 0.3881, "low": 0.3774, "close": 0.3858, "volume": 778786.6, "close_time": 1750478399999, "quote_volume": 297875.28485, "trades": 3268, "taker_buy_base": 379894.2, "taker_buy_quote": 145287.76753 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.3858, "high": 0.387, "low": 0.3838, "close": 0.3864, "volume": 728809.5, "close_time": 1750492799999, "quote_volume": 280937.88541, "trades": 1931, "taker_buy_base": 394473.4, "taker_buy_quote": 152027.29653 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.3866, "high": 0.3907, "low": 0.3855, "close": 0.3887, "volume": 610955.9, "close_time": 1750507199999, "quote_volume": 237454.81934, "trades": 2563, "taker_buy_base": 323807.2, "taker_buy_quote": 125920.96922 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.3887, "high": 0.3903, "low": 0.3682, "close": 0.3737, "volume": 3191539.7, "close_time": 1750521599999, "quote_volume": 1199287.78059, "trades": 8484, "taker_buy_base": 1539562.2, "taker_buy_quote": 578461.53277 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.3736, "high": 0.3754, "low": 0.3597, "close": 0.3597, "volume": 2419038.8, "close_time": 1750535999999, "quote_volume": 886401.39325, "trades": 8564, "taker_buy_base": 1307035.2, "taker_buy_quote": 478420.63795 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.3598, "high": 0.3637, "low": 0.3446, "close": 0.3588, "volume": 5399724.1, "close_time": 1750550399999, "quote_volume": 1910467.29307, "trades": 14546, "taker_buy_base": 2543185.4, "taker_buy_quote": 900469.54887 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.3588, "high": 0.3637, "low": 0.3514, "close": 0.3558, "volume": 4343573.5, "close_time": 1750564799999, "quote_volume": 1549880.54869, "trades": 12428, "taker_buy_base": 2161355.5, "taker_buy_quote": 770781.5055 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.3558, "high": 0.3624, "low": 0.3549, "close": 0.357, "volume": 2312100.2, "close_time": 1750579199999, "quote_volume": 830824.66384, "trades": 6333, "taker_buy_base": 1216133.4, "taker_buy_quote": 437320.44938 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.3571, "high": 0.3581, "low": 0.3466, "close": 0.3492, "volume": 2180630.2, "close_time": 1750593599999, "quote_volume": 766094.45591, "trades": 7250, "taker_buy_base": 923680.1, "taker_buy_quote": 324656.06512 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.3493, "high": 0.3517, "low": 0.3307, "close": 0.3361, "volume": 9334130.3, "close_time": 1750607999999, "quote_volume": 3156481.61783, "trades": 23851, "taker_buy_base": 4503048.0, "taker_buy_quote": 1524379.60002 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.336, "high": 0.34, "low": 0.3319, "close": 0.3343, "volume": 3224692.3, "close_time": 1750622399999, "quote_volume": 1081394.68503, "trades": 7898, "taker_buy_base": 1631281.4, "taker_buy_quote": 547180.28664 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.3343, "high": 0.3475, "low": 0.3258, "close": 0.3453, "volume": 4157315.3, "close_time": 1750636799999, "quote_volume": 1401314.20024, "trades": 10470, "taker_buy_base": 2016198.5, "taker_buy_quote": 680466.75707 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.3451, "high": 0.3493, "low": 0.3433, "close": 0.3468, "volume": 1874723.0, "close_time": 1750651199999, "quote_volume": 649618.94861, "trades": 5012, "taker_buy_base": 1043991.0, "taker_buy_quote": 361877.02821 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.3469, "high": 0.3535, "low": 0.3467, "close": 0.3502, "volume": 2107212.5, "close_time": 1750665599999, "quote_volume": 737762.27226, "trades": 4586, "taker_buy_base": 1173420.3, "taker_buy_quote": 410937.61243 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.3502, "high": 0.3511, "low": 0.345, "close": 0.3486, "volume": 1199232.3, "close_time": 1750679999999, "quote_volume": 417461.99062, "trades": 3010, "taker_buy_base": 640240.5, "taker_buy_quote": 222775.81499 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.3486, "high": 0.3654, "low": 0.3477, "close": 0.3548, "volume": 4716299.9, "close_time": 1750694399999, "quote_volume": 1691214.76003, "trades": 11585, "taker_buy_base": 2724634.7, "taker_buy_quote": 976348.99553 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.355, "high": 0.3707, "low": 0.3443, "close": 0.3693, "volume": 4985855.8, "close_time": 1750708799999, "quote_volume": 1787927.13, "trades": 14284, "taker_buy_base": 2523630.8, "taker_buy_quote": 906084.0647 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.3693, "high": 0.411, "low": 0.3682, "close": 0.4042, "volume": 11567988.3, "close_time": 1750723199999, "quote_volume": 4555912.9992, "trades": 24989, "taker_buy_base": 6720515.4, "taker_buy_quote": 2644040.81105 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.4042, "high": 0.4075, "low": 0.4004, "close": 0.4053, "volume": 3818672.5, "close_time": 1750737599999, "quote_volume": 1541520.96773, "trades": 10050, "taker_buy_base": 2179012.1, "taker_buy_quote": 879806.69847 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.4052, "high": 0.4301, "low": 0.4046, "close": 0.4181, "volume": 5819713.9, "close_time": 1750751999999, "quote_volume": 2446628.51224, "trades": 14073, "taker_buy_base": 3214002.1, "taker_buy_quote": 1350186.67416 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.4181, "high": 0.421, "low": 0.4113, "close": 0.4206, "volume": 7347026.6, "close_time": 1750766399999, "quote_volume": 3052766.73607, "trades": 18070, "taker_buy_base": 3303527.8, "taker_buy_quote": 1374185.01821 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.4206, "high": 0.4239, "low": 0.4142, "close": 0.4174, "volume": 4345887.1, "close_time": 1750780799999, "quote_volume": 1823824.82242, "trades": 12310, "taker_buy_base": 2221681.6, "taker_buy_quote": 932795.47327 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.4175, "high": 0.4224, "low": 0.4072, "close": 0.4106, "volume": 3234820.9, "close_time": 1750795199999, "quote_volume": 1342473.42694, "trades": 8509, "taker_buy_base": 1495548.6, "taker_buy_quote": 620909.33045 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.4105, "high": 0.4182, "low": 0.408, "close": 0.4182, "volume": 1604553.2, "close_time": 1750809599999, "quote_volume": 663099.2652, "trades": 4516, "taker_buy_base": 868837.8, "taker_buy_quote": 359103.33548 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.4181, "high": 0.4275, "low": 0.416, "close": 0.4248, "volume": 2572485.7, "close_time": 1750823999999, "quote_volume": 1086545.93986, "trades": 7595, "taker_buy_base": 1389163.9, "taker_buy_quote": 587162.53342 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.4249, "high": 0.4299, "low": 0.4152, "close": 0.4234, "volume": 2411798.7, "close_time": 1750838399999, "quote_volume": 1019136.68535, "trades": 7115, "taker_buy_base": 1416170.0, "taker_buy_quote": 599553.48846 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.4234, "high": 0.4245, "low": 0.4138, "close": 0.4208, "volume": 2211195.4, "close_time": 1750852799999, "quote_volume": 924324.26157, "trades": 7526, "taker_buy_base": 915149.7, "taker_buy_quote": 382585.96066 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.4206, "high": 0.4336, "low": 0.4136, "close": 0.4145, "volume": 5515414.8, "close_time": 1750867199999, "quote_volume": 2340968.35619, "trades": 15673, "taker_buy_base": 2871217.8, "taker_buy_quote": 1219684.43263 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.4145, "high": 0.4175, "low": 0.4078, "close": 0.4136, "volume": 2634049.7, "close_time": 1750881599999, "quote_volume": 1085224.13477, "trades": 7076, "taker_buy_base": 1627531.0, "taker_buy_quote": 670930.32972 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.4135, "high": 0.4173, "low": 0.4047, "close": 0.4101, "volume": 2420466.9, "close_time": 1750895999999, "quote_volume": 994423.89129, "trades": 7627, "taker_buy_base": 1222651.5, "taker_buy_quote": 502546.85999 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.4102, "high": 0.4232, "low": 0.4081, "close": 0.4134, "volume": 2978749.1, "close_time": 1750910399999, "quote_volume": 1237119.87207, "trades": 10803, "taker_buy_base": 1645595.2, "taker_buy_quote": 682680.09182 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.4135, "high": 0.4165, "low": 0.4074, "close": 0.4127, "volume": 1152096.6, "close_time": 1750924799999, "quote_volume": 474619.02591, "trades": 4982, "taker_buy_base": 531397.5, "taker_buy_quote": 219013.87019 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.4126, "high": 0.4163, "low": 0.4051, "close": 0.4061, "volume": 1891055.1, "close_time": 1750939199999, "quote_volume": 773911.54267, "trades": 5406, "taker_buy_base": 830401.4, "taker_buy_quote": 340292.2743 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.4061, "high": 0.4074, "low": 0.3893, "close": 0.3991, "volume": 3889242.8, "close_time": 1750953599999, "quote_volume": 1541991.04435, "trades": 10851, "taker_buy_base": 1729218.0, "taker_buy_quote": 687188.6747 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.3991, "high": 0.4001, "low": 0.3922, "close": 0.3986, "volume": 2200444.2, "close_time": 1750967999999, "quote_volume": 870556.08848, "trades": 6928, "taker_buy_base": 1042855.1, "taker_buy_quote": 412765.05326 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.3986, "high": 0.4038, "low": 0.3914, "close": 0.3936, "volume": 1678753.5, "close_time": 1750982399999, "quote_volume": 668203.63209, "trades": 5493, "taker_buy_base": 766432.8, "taker_buy_quote": 305290.7805 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.3935, "high": 0.4024, "low": 0.3868, "close": 0.4012, "volume": 1698375.1, "close_time": 1750996799999, "quote_volume": 672449.12095, "trades": 5903, "taker_buy_base": 776611.1, "taker_buy_quote": 307351.92276 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.4012, "high": 0.4075, "low": 0.3956, "close": 0.3965, "volume": 1788678.7, "close_time": 1751011199999, "quote_volume": 716972.54991, "trades": 4335, "taker_buy_base": 1081071.1, "taker_buy_quote": 433282.78884 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.3965, "high": 0.4041, "low": 0.3961, "close": 0.4012, "volume": 1631738.1, "close_time": 1751025599999, "quote_volume": 651146.42724, "trades": 4506, "taker_buy_base": 1015054.7, "taker_buy_quote": 404881.34426 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.401, "high": 0.4072, "low": 0.3971, "close": 0.4069, "volume": 1420189.9, "close_time": 1751039999999, "quote_volume": 570204.66516, "trades": 4535, "taker_buy_base": 711947.4, "taker_buy_quote": 286141.77577 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.407, "high": 0.4138, "low": 0.3969, "close": 0.4007, "volume": 1560752.5, "close_time": 1751054399999, "quote_volume": 631720.70771, "trades": 4309, "taker_buy_base": 832401.9, "taker_buy_quote": 337410.6894 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.4005, "high": 0.4088, "low": 0.3994, "close": 0.4055, "volume": 834056.6, "close_time": 1751068799999, "quote_volume": 337795.37873, "trades": 2769, "taker_buy_base": 398902.0, "taker_buy_quote": 161523.33391 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.4056, "high": 0.4116, "low": 0.4033, "close": 0.4109, "volume": 713484.0, "close_time": 1751083199999, "quote_volume": 290623.49776, "trades": 2290, "taker_buy_base": 403350.3, "taker_buy_quote": 164505.43056 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.4108, "high": 0.429, "low": 0.4074, "close": 0.4285, "volume": 2493714.6, "close_time": 1751097599999, "quote_volume": 1044262.08306, "trades": 6069, "taker_buy_base": 1407188.2, "taker_buy_quote": 589033.23225 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.4287, "high": 0.4312, "low": 0.4179, "close": 0.4217, "volume": 4459885.9, "close_time": 1751111999999, "quote_volume": 1893099.86229, "trades": 11831, "taker_buy_base": 2455986.3, "taker_buy_quote": 1044418.24753 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.4217, "high": 0.4268, "low": 0.4168, "close": 0.426, "volume": 1507282.0, "close_time": 1751126399999, "quote_volume": 633900.47927, "trades": 4573, "taker_buy_base": 640221.5, "taker_buy_quote": 269699.35111 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.4261, "high": 0.4511, "low": 0.4261, "close": 0.4481, "volume": 6608041.5, "close_time": 1751140799999, "quote_volume": 2892539.97005, "trades": 16698, "taker_buy_base": 3879654.0, "taker_buy_quote": 1695030.06334 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.4482, "high": 0.4575, "low": 0.444, "close": 0.4502, "volume": 3340030.6, "close_time": 1751155199999, "quote_volume": 1501669.89761, "trades": 11828, "taker_buy_base": 1470342.8, "taker_buy_quote": 661494.94683 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.4502, "high": 0.4512, "low": 0.4395, "close": 0.4395, "volume": 2250287.4, "close_time": 1751169599999, "quote_volume": 998745.43643, "trades": 7132, "taker_buy_base": 893952.8, "taker_buy_quote": 396618.6516 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.4394, "high": 0.4489, "low": 0.439, "close": 0.4488, "volume": 1223283.0, "close_time": 1751183999999, "quote_volume": 542630.2521, "trades": 4313, "taker_buy_base": 721619.8, "taker_buy_quote": 320121.85124 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.449, "high": 0.4571, "low": 0.4466, "close": 0.4493, "volume": 1674614.5, "close_time": 1751198399999, "quote_volume": 756574.03951, "trades": 6107, "taker_buy_base": 869390.3, "taker_buy_quote": 392895.47514 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.4493, "high": 0.4591, "low": 0.4467, "close": 0.4522, "volume": 8744093.3, "close_time": 1751212799999, "quote_volume": 3958141.41065, "trades": 38833, "taker_buy_base": 6057026.1, "taker_buy_quote": 2741494.13957 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.4521, "high": 0.4602, "low": 0.4449, "close": 0.4494, "volume": 3565504.0, "close_time": 1751227199999, "quote_volume": 1610874.17679, "trades": 10914, "taker_buy_base": 1610343.3, "taker_buy_quote": 728154.27716 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.4494, "high": 0.469, "low": 0.447, "close": 0.4651, "volume": 2849863.5, "close_time": 1751241599999, "quote_volume": 1316620.27534, "trades": 9480, "taker_buy_base": 1448639.8, "taker_buy_quote": 669593.36062 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.4651, "high": 0.4713, "low": 0.4535, "close": 0.4537, "volume": 3017265.7, "close_time": 1751255999999, "quote_volume": 1389572.36021, "trades": 9203, "taker_buy_base": 1666463.8, "taker_buy_quote": 767277.0208 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.4537, "high": 0.4596, "low": 0.4489, "close": 0.4544, "volume": 2619557.9, "close_time": 1751270399999, "quote_volume": 1189891.34168, "trades": 9407, "taker_buy_base": 1387565.8, "taker_buy_quote": 630487.95274 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.4544, "high": 0.4577, "low": 0.4483, "close": 0.4532, "volume": 2332595.3, "close_time": 1751284799999, "quote_volume": 1056272.61055, "trades": 6686, "taker_buy_base": 1046084.5, "taker_buy_quote": 473753.82606 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.4532, "high": 0.4837, "low": 0.4484, "close": 0.4721, "volume": 8541874.6, "close_time": 1751299199999, "quote_volume": 3978186.38852, "trades": 23672, "taker_buy_base": 4662304.7, "taker_buy_quote": 2173731.07987 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.4723, "high": 0.4735, "low": 0.4584, "close": 0.4684, "volume": 4561790.8, "close_time": 1751313599999, "quote_volume": 2117798.0409, "trades": 12480, "taker_buy_base": 2398000.4, "taker_buy_quote": 1113372.19889 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.4687, "high": 0.47, "low": 0.4572, "close": 0.4609, "volume": 2004093.8, "close_time": 1751327999999, "quote_volume": 926834.12214, "trades": 5508, "taker_buy_base": 815871.0, "taker_buy_quote": 377434.94567 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.461, "high": 0.4626, "low": 0.4516, "close": 0.4541, "volume": 2797923.7, "close_time": 1751342399999, "quote_volume": 1278441.73804, "trades": 5490, "taker_buy_base": 1185788.6, "taker_buy_quote": 541423.45094 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.4541, "high": 0.4541, "low": 0.4343, "close": 0.4407, "volume": 5100334.8, "close_time": 1751356799999, "quote_volume": 2257295.16554, "trades": 10611, "taker_buy_base": 1662375.9, "taker_buy_quote": 736603.77717 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.4403, "high": 0.4409, "low": 0.4343, "close": 0.4388, "volume": 2159713.5, "close_time": 1751371199999, "quote_volume": 945701.29089, "trades": 5365, "taker_buy_base": 938527.8, "taker_buy_quote": 410808.87807 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.4389, "high": 0.4462, "low": 0.4331, "close": 0.4361, "volume": 3053824.0, "close_time": 1751385599999, "quote_volume": 1338433.79054, "trades": 7774, "taker_buy_base": 1604329.7, "taker_buy_quote": 703374.11808 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.4363, "high": 0.4384, "low": 0.4238, "close": 0.4264, "volume": 3122963.6, "close_time": 1751399999999, "quote_volume": 1346172.96684, "trades": 7113, "taker_buy_base": 1432144.3, "taker_buy_quote": 617939.76372 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.4263, "high": 0.4301, "low": 0.4219, "close": 0.4253, "volume": 2000509.8, "close_time": 1751414399999, "quote_volume": 851510.2922, "trades": 5031, "taker_buy_base": 785851.0, "taker_buy_quote": 334717.70897 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.4254, "high": 0.4323, "low": 0.42, "close": 0.4254, "volume": 1827824.2, "close_time": 1751428799999, "quote_volume": 778946.84541, "trades": 6723, "taker_buy_base": 958962.8, "taker_buy_quote": 408755.61732 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.4255, "high": 0.4356, "low": 0.4234, "close": 0.4313, "volume": 2232594.4, "close_time": 1751443199999, "quote_volume": 959938.96886, "trades": 6641, "taker_buy_base": 1173411.5, "taker_buy_quote": 504668.40264 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.4314, "high": 0.4417, "low": 0.4314, "close": 0.4369, "volume": 1561147.6, "close_time": 1751457599999, "quote_volume": 682069.32455, "trades": 4704, "taker_buy_base": 993221.4, "taker_buy_quote": 434020.12076 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.437, "high": 0.4483, "low": 0.4321, "close": 0.447, "volume": 2506930.7, "close_time": 1751471999999, "quote_volume": 1106155.83733, "trades": 9197, "taker_buy_base": 1354982.6, "taker_buy_quote": 597782.06813 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.4469, "high": 0.4563, "low": 0.4439, "close": 0.4525, "volume": 3340237.8, "close_time": 1751486399999, "quote_volume": 1505086.73506, "trades": 11960, "taker_buy_base": 1718145.3, "taker_buy_quote": 774374.71219 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.4528, "high": 0.4612, "low": 0.4508, "close": 0.4539, "volume": 2635965.9, "close_time": 1751500799999, "quote_volume": 1203373.4732, "trades": 8501, "taker_buy_base": 1339502.0, "taker_buy_quote": 612101.27892 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.4539, "high": 0.4708, "low": 0.4539, "close": 0.4645, "volume": 2839951.9, "close_time": 1751515199999, "quote_volume": 1313318.54919, "trades": 9710, "taker_buy_base": 1581170.3, "taker_buy_quote": 731805.98813 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.4645, "high": 0.4799, "low": 0.4638, "close": 0.4776, "volume": 5265536.9, "close_time": 1751529599999, "quote_volume": 2490320.36156, "trades": 16258, "taker_buy_base": 2950855.0, "taker_buy_quote": 1396025.58556 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.4776, "high": 0.4826, "low": 0.4651, "close": 0.4686, "volume": 4441956.5, "close_time": 1751543999999, "quote_volume": 2110108.13147, "trades": 13455, "taker_buy_base": 2290812.6, "taker_buy_quote": 1088963.40678 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.4685, "high": 0.4781, "low": 0.4519, "close": 0.4526, "volume": 5769865.7, "close_time": 1751558399999, "quote_volume": 2690774.64667, "trades": 22528, "taker_buy_base": 2769799.0, "taker_buy_quote": 1293861.96133 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.4526, "high": 0.4602, "low": 0.4521, "close": 0.4571, "volume": 2053556.4, "close_time": 1751572799999, "quote_volume": 937043.76691, "trades": 8375, "taker_buy_base": 1082340.9, "taker_buy_quote": 493994.12863 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.4571, "high": 0.4611, "low": 0.4569, "close": 0.4608, "volume": 1008037.8, "close_time": 1751587199999, "quote_volume": 462817.89891, "trades": 4307, "taker_buy_base": 571070.5, "taker_buy_quote": 262240.27419 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.4607, "high": 0.4679, "low": 0.4567, "close": 0.4585, "volume": 2043416.1, "close_time": 1751601599999, "quote_volume": 944128.30349, "trades": 7279, "taker_buy_base": 1281568.4, "taker_buy_quote": 592047.09015 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.4585, "high": 0.4633, "low": 0.4372, "close": 0.4386, "volume": 4393002.2, "close_time": 1751615999999, "quote_volume": 1959853.75933, "trades": 14394, "taker_buy_base": 1567797.7, "taker_buy_quote": 702549.28119 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.4386, "high": 0.4428, "low": 0.4351, "close": 0.4389, "volume": 1611711.1, "close_time": 1751630399999, "quote_volume": 708709.57606, "trades": 5558, "taker_buy_base": 913643.3, "taker_buy_quote": 401699.19204 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.4389, "high": 0.4434, "low": 0.4318, "close": 0.4328, "volume": 3096646.4, "close_time": 1751644799999, "quote_volume": 1350572.67391, "trades": 10128, "taker_buy_base": 1872173.4, "taker_buy_quote": 816007.29403 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.4327, "high": 0.4335, "low": 0.4268, "close": 0.429, "volume": 1492049.1, "close_time": 1751659199999, "quote_volume": 641720.92931, "trades": 6836, "taker_buy_base": 672177.4, "taker_buy_quote": 289103.57945 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.4289, "high": 0.4376, "low": 0.4285, "close": 0.4348, "volume": 975943.0, "close_time": 1751673599999, "quote_volume": 422877.60273, "trades": 3406, "taker_buy_base": 502082.8, "taker_buy_quote": 217551.3245 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.4349, "high": 0.4453, "low": 0.434, "close": 0.4411, "volume": 886123.1, "close_time": 1751687999999, "quote_volume": 389225.34422, "trades": 3579, "taker_buy_base": 506464.1, "taker_buy_quote": 222728.7403 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.4409, "high": 0.4432, "low": 0.4335, "close": 0.4395, "volume": 1478410.7, "close_time": 1751702399999, "quote_volume": 648583.0094, "trades": 5052, "taker_buy_base": 765916.5, "taker_buy_quote": 335859.99984 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.4395, "high": 0.4403, "low": 0.4339, "close": 0.4367, "volume": 871295.7, "close_time": 1751716799999, "quote_volume": 380545.85138, "trades": 3419, "taker_buy_base": 504696.7, "taker_buy_quote": 220485.56198 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.4369, "high": 0.4374, "low": 0.4328, "close": 0.4344, "volume": 998035.0, "close_time": 1751731199999, "quote_volume": 434254.89736, "trades": 3993, "taker_buy_base": 556012.3, "taker_buy_quote": 241947.52633 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.4343, "high": 0.4358, "low": 0.4274, "close": 0.4313, "volume": 1052421.8, "close_time": 1751745599999, "quote_volume": 453322.01112, "trades": 3626, "taker_buy_base": 482581.7, "taker_buy_quote": 208009.37564 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.4313, "high": 0.4377, "low": 0.4301, "close": 0.4367, "volume": 605454.0, "close_time": 1751759999999, "quote_volume": 263086.02109, "trades": 2228, "taker_buy_base": 302477.3, "taker_buy_quote": 131526.92236 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.4366, "high": 0.4383, "low": 0.4331, "close": 0.4337, "volume": 661647.5, "close_time": 1751774399999, "quote_volume": 288412.5467, "trades": 3032, "taker_buy_base": 319492.7, "taker_buy_quote": 139294.96985 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.4336, "high": 0.444, "low": 0.4332, "close": 0.4395, "volume": 1209737.1, "close_time": 1751788799999, "quote_volume": 531748.27698, "trades": 5553, "taker_buy_base": 740484.9, "taker_buy_quote": 325436.19456 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.4398, "high": 0.4479, "low": 0.438, "close": 0.4403, "volume": 3099114.9, "close_time": 1751803199999, "quote_volume": 1372823.63529, "trades": 10787, "taker_buy_base": 1423516.4, "taker_buy_quote": 630772.59038 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.4404, "high": 0.453, "low": 0.4388, "close": 0.4451, "volume": 3056255.5, "close_time": 1751817599999, "quote_volume": 1366754.07315, "trades": 9502, "taker_buy_base": 1622839.9, "taker_buy_quote": 725665.89366 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.4451, "high": 0.452, "low": 0.4451, "close": 0.4502, "volume": 2011781.6, "close_time": 1751831999999, "quote_volume": 902915.36801, "trades": 6193, "taker_buy_base": 1095223.5, "taker_buy_quote": 491476.84426 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.4502, "high": 0.4576, "low": 0.4431, "close": 0.4448, "volume": 1801358.0, "close_time": 1751846399999, "quote_volume": 812156.96668, "trades": 6262, "taker_buy_base": 896884.6, "taker_buy_quote": 404033.408 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.4448, "high": 0.4487, "low": 0.4405, "close": 0.4446, "volume": 902974.2, "close_time": 1751860799999, "quote_volume": 401559.75751, "trades": 4279, "taker_buy_base": 475403.3, "taker_buy_quote": 211694.36894 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.4447, "high": 0.449, "low": 0.4412, "close": 0.4489, "volume": 808614.5, "close_time": 1751875199999, "quote_volume": 360826.97694, "trades": 3413, "taker_buy_base": 447837.2, "taker_buy_quote": 199873.32526 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.4488, "high": 0.45, "low": 0.4395, "close": 0.4415, "volume": 990768.0, "close_time": 1751889599999, "quote_volume": 440389.83622, "trades": 4384, "taker_buy_base": 466886.4, "taker_buy_quote": 207636.17207 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.4414, "high": 0.4465, "low": 0.4379, "close": 0.4393, "volume": 1426114.8, "close_time": 1751903999999, "quote_volume": 629317.90706, "trades": 6092, "taker_buy_base": 638711.5, "taker_buy_quote": 281946.05143 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.4395, "high": 0.4418, "low": 0.4309, "close": 0.4335, "volume": 2358618.8, "close_time": 1751918399999, "quote_volume": 1028592.57492, "trades": 8486, "taker_buy_base": 936573.9, "taker_buy_quote": 408961.26059 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.4334, "high": 0.4367, "low": 0.4275, "close": 0.4361, "volume": 1550343.0, "close_time": 1751932799999, "quote_volume": 669851.23491, "trades": 5404, "taker_buy_base": 799488.1, "taker_buy_quote": 345605.70787 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.4361, "high": 0.4399, "low": 0.4276, "close": 0.4306, "volume": 1682078.5, "close_time": 1751947199999, "quote_volume": 727827.37309, "trades": 5268, "taker_buy_base": 952348.2, "taker_buy_quote": 411996.39231 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.4305, "high": 0.4334, "low": 0.4279, "close": 0.4313, "volume": 1040484.6, "close_time": 1751961599999, "quote_volume": 447477.57078, "trades": 3564, "taker_buy_base": 522717.5, "taker_buy_quote": 224736.31801 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.4314, "high": 0.4346, "low": 0.4262, "close": 0.4308, "volume": 1394658.3, "close_time": 1751975999999, "quote_volume": 599331.56547, "trades": 5117, "taker_buy_base": 653547.5, "taker_buy_quote": 281076.07579 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.4309, "high": 0.437, "low": 0.4238, "close": 0.4275, "volume": 1512117.5, "close_time": 1751990399999, "quote_volume": 649667.70241, "trades": 7178, "taker_buy_base": 804613.3, "taker_buy_quote": 345959.59397 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.4276, "high": 0.4358, "low": 0.4255, "close": 0.4313, "volume": 2081043.4, "close_time": 1752004799999, "quote_volume": 899218.00931, "trades": 7997, "taker_buy_base": 826118.7, "taker_buy_quote": 356937.88626 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.4313, "high": 0.4342, "low": 0.4294, "close": 0.4337, "volume": 779056.9, "close_time": 1752019199999, "quote_volume": 335962.40425, "trades": 3394, "taker_buy_base": 344082.9, "taker_buy_quote": 148420.22891 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.4338, "high": 0.4343, "low": 0.4247, "close": 0.43, "volume": 945022.9, "close_time": 1752033599999, "quote_volume": 405556.08489, "trades": 4290, "taker_buy_base": 471948.2, "taker_buy_quote": 202690.35377 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.4299, "high": 0.4395, "low": 0.4283, "close": 0.4389, "volume": 1583112.8, "close_time": 1752047999999, "quote_volume": 687904.01873, "trades": 5306, "taker_buy_base": 887038.7, "taker_buy_quote": 385314.97283 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.439, "high": 0.445, "low": 0.4365, "close": 0.4434, "volume": 1108625.0, "close_time": 1752062399999, "quote_volume": 487897.65971, "trades": 4037, "taker_buy_base": 522131.6, "taker_buy_quote": 229978.01733 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.4434, "high": 0.4485, "low": 0.4387, "close": 0.4429, "volume": 2112768.4, "close_time": 1752076799999, "quote_volume": 936709.9873, "trades": 8858, "taker_buy_base": 1056538.0, "taker_buy_quote": 468588.04744 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.443, "high": 0.4513, "low": 0.4401, "close": 0.4489, "volume": 2777111.0, "close_time": 1752091199999, "quote_volume": 1238260.91133, "trades": 11329, "taker_buy_base": 1268141.3, "taker_buy_quote": 566152.40141 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.4489, "high": 0.4551, "low": 0.4413, "close": 0.4546, "volume": 2784469.1, "close_time": 1752105599999, "quote_volume": 1249218.71439, "trades": 12316, "taker_buy_base": 1213323.6, "taker_buy_quote": 544687.72321 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.4547, "high": 0.4569, "low": 0.4471, "close": 0.4553, "volume": 1939650.6, "close_time": 1752119999999, "quote_volume": 877097.58992, "trades": 5994, "taker_buy_base": 1090129.8, "taker_buy_quote": 493001.87987 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.4552, "high": 0.4631, "low": 0.4533, "close": 0.458, "volume": 2539425.2, "close_time": 1752134399999, "quote_volume": 1165345.50495, "trades": 8847, "taker_buy_base": 1272334.1, "taker_buy_quote": 584415.83764 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.4581, "high": 0.465, "low": 0.4581, "close": 0.4602, "volume": 1735957.2, "close_time": 1752148799999, "quote_volume": 801550.87937, "trades": 6224, "taker_buy_base": 846613.5, "taker_buy_quote": 391040.90207 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.4601, "high": 0.4623, "low": 0.4505, "close": 0.4529, "volume": 2187010.6, "close_time": 1752163199999, "quote_volume": 998801.26122, "trades": 8621, "taker_buy_base": 919629.4, "taker_buy_quote": 420222.9784 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.453, "high": 0.4672, "low": 0.4516, "close": 0.4619, "volume": 3012864.8, "close_time": 1752177599999, "quote_volume": 1391518.99125, "trades": 11220, "taker_buy_base": 1394523.8, "taker_buy_quote": 644148.42446 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.4618, "high": 0.4906, "low": 0.4617, "close": 0.4847, "volume": 6409698.1, "close_time": 1752191999999, "quote_volume": 3069685.82222, "trades": 23202, "taker_buy_base": 3450815.0, "taker_buy_quote": 1652244.28731 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.4847, "high": 0.4948, "low": 0.4747, "close": 0.4936, "volume": 3407076.7, "close_time": 1752206399999, "quote_volume": 1658419.09642, "trades": 14697, "taker_buy_base": 1798076.7, "taker_buy_quote": 875474.51007 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.4935, "high": 0.5041, "low": 0.4847, "close": 0.4884, "volume": 4242140.3, "close_time": 1752220799999, "quote_volume": 2100390.12616, "trades": 16057, "taker_buy_base": 1869828.8, "taker_buy_quote": 925838.74209 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.4885, "high": 0.5017, "low": 0.4884, "close": 0.4935, "volume": 3133477.6, "close_time": 1752235199999, "quote_volume": 1551709.52121, "trades": 11779, "taker_buy_base": 1735947.0, "taker_buy_quote": 859921.19432 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.4935, "high": 0.5099, "low": 0.4849, "close": 0.4881, "volume": 8477399.4, "close_time": 1752249599999, "quote_volume": 4235312.0467, "trades": 25739, "taker_buy_base": 4276924.3, "taker_buy_quote": 2141988.72457 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.4882, "high": 0.511, "low": 0.4866, "close": 0.51, "volume": 6966670.7, "close_time": 1752263999999, "quote_volume": 3488971.45702, "trades": 20850, "taker_buy_base": 3685245.3, "taker_buy_quote": 1844432.56882 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.5098, "high": 0.5098, "low": 0.4774, "close": 0.4879, "volume": 3829668.2, "close_time": 1752278399999, "quote_volume": 1889832.82497, "trades": 16235, "taker_buy_base": 1644353.6, "taker_buy_quote": 810570.3177 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.4882, "high": 0.492, "low": 0.4794, "close": 0.4916, "volume": 1823522.7, "close_time": 1752292799999, "quote_volume": 887737.92721, "trades": 8134, "taker_buy_base": 815865.5, "taker_buy_quote": 397659.00506 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.4915, "high": 0.4929, "low": 0.4765, "close": 0.4872, "volume": 1907228.8, "close_time": 1752307199999, "quote_volume": 922825.92403, "trades": 8861, "taker_buy_base": 815679.3, "taker_buy_quote": 395173.14592 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.4872, "high": 0.4892, "low": 0.4806, "close": 0.4836, "volume": 1203820.2, "close_time": 1752321599999, "quote_volume": 583394.52115, "trades": 6496, "taker_buy_base": 599251.2, "taker_buy_quote": 290604.93858 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.4836, "high": 0.4854, "low": 0.458, "close": 0.4594, "volume": 4391572.6, "close_time": 1752335999999, "quote_volume": 2062382.99071, "trades": 18524, "taker_buy_base": 1948204.7, "taker_buy_quote": 915243.48177 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.4597, "high": 0.4759, "low": 0.4564, "close": 0.475, "volume": 1714171.0, "close_time": 1752350399999, "quote_volume": 800638.38697, "trades": 8085, "taker_buy_base": 867352.1, "taker_buy_quote": 406299.9675 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.475, "high": 0.475, "low": 0.4666, "close": 0.4725, "volume": 809371.5, "close_time": 1752364799999, "quote_volume": 381229.94631, "trades": 3995, "taker_buy_base": 401077.9, "taker_buy_quote": 189021.31672 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.4724, "high": 0.4812, "low": 0.4712, "close": 0.4765, "volume": 1285087.8, "close_time": 1752379199999, "quote_volume": 612978.80305, "trades": 7535, "taker_buy_base": 719867.0, "taker_buy_quote": 343393.35356 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.4764, "high": 0.491, "low": 0.4753, "close": 0.4896, "volume": 2402790.5, "close_time": 1752393599999, "quote_volume": 1161448.78933, "trades": 9100, "taker_buy_base": 1528096.2, "taker_buy_quote": 738869.65962 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.4897, "high": 0.5096, "low": 0.4838, "close": 0.5085, "volume": 4233682.7, "close_time": 1752407999999, "quote_volume": 2100003.36455, "trades": 15667, "taker_buy_base": 2590031.0, "taker_buy_quote": 1285191.24491 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.5084, "high": 0.5148, "low": 0.4998, "close": 0.5042, "volume": 7236076.2, "close_time": 1752422399999, "quote_volume": 3670169.99418, "trades": 27389, "taker_buy_base": 4145614.5, "taker_buy_quote": 2103192.08106 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.5041, "high": 0.5134, "low": 0.4992, "close": 0.5058, "volume": 2948812.0, "close_time": 1752436799999, "quote_volume": 1493933.20661, "trades": 12565, "taker_buy_base": 1738333.1, "taker_buy_quote": 880783.1946 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.5058, "high": 0.5108, "low": 0.4936, "close": 0.5039, "volume": 1971708.9, "close_time": 1752451199999, "quote_volume": 988107.09004, "trades": 11180, "taker_buy_base": 1082303.5, "taker_buy_quote": 542374.44402 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.5041, "high": 0.53, "low": 0.5035, "close": 0.5233, "volume": 4705486.4, "close_time": 1752465599999, "quote_volume": 2433409.61667, "trades": 19385, "taker_buy_base": 2532232.1, "taker_buy_quote": 1309557.93634 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.5234, "high": 0.5314, "low": 0.515, "close": 0.5212, "volume": 3970944.1, "close_time": 1752479999999, "quote_volume": 2077330.01701, "trades": 16851, "taker_buy_base": 1917674.6, "taker_buy_quote": 1003173.92269 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.5213, "high": 0.5227, "low": 0.5101, "close": 0.5128, "volume": 3787306.3, "close_time": 1752494399999, "quote_volume": 1955941.8656, "trades": 15642, "taker_buy_base": 1747480.0, "taker_buy_quote": 902656.58658 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.5127, "high": 0.5174, "low": 0.4923, "close": 0.4965, "volume": 5783778.9, "close_time": 1752508799999, "quote_volume": 2932878.11538, "trades": 23102, "taker_buy_base": 3116156.4, "taker_buy_quote": 1581885.14407 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.4962, "high": 0.5057, "low": 0.4948, "close": 0.4981, "volume": 2825025.9, "close_time": 1752523199999, "quote_volume": 1414606.59836, "trades": 12575, "taker_buy_base": 1501038.4, "taker_buy_quote": 752016.7798 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.4981, "high": 0.5008, "low": 0.4886, "close": 0.4978, "volume": 2415686.2, "close_time": 1752537599999, "quote_volume": 1198285.0228, "trades": 9545, "taker_buy_base": 1335282.2, "taker_buy_quote": 662774.45192 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.4977, "high": 0.502, "low": 0.4757, "close": 0.48, "volume": 5608323.9, "close_time": 1752551999999, "quote_volume": 2733295.02748, "trades": 22494, "taker_buy_base": 2905133.2, "taker_buy_quote": 1416696.34405 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.48, "high": 0.4898, "low": 0.4743, "close": 0.4814, "volume": 3728446.1, "close_time": 1752566399999, "quote_volume": 1801096.42019, "trades": 15133, "taker_buy_base": 1873257.0, "taker_buy_quote": 905431.8723 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.4815, "high": 0.4858, "low": 0.4773, "close": 0.4842, "volume": 2626857.5, "close_time": 1752580799999, "quote_volume": 1267511.45559, "trades": 9723, "taker_buy_base": 1483282.8, "taker_buy_quote": 715874.85609 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.4842, "high": 0.4981, "low": 0.4783, "close": 0.4938, "volume": 5055534.8, "close_time": 1752595199999, "quote_volume": 2471596.45574, "trades": 23402, "taker_buy_base": 2739198.6, "taker_buy_quote": 1339297.7933 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.4941, "high": 0.5086, "low": 0.4938, "close": 0.4983, "volume": 3171588.7, "close_time": 1752609599999, "quote_volume": 1592267.73263, "trades": 17613, "taker_buy_base": 1635513.9, "taker_buy_quote": 820802.8414 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.4982, "high": 0.5164, "low": 0.4951, "close": 0.5142, "volume": 4999436.9, "close_time": 1752623999999, "quote_volume": 2546819.9167, "trades": 14837, "taker_buy_base": 3301700.4, "taker_buy_quote": 1683926.8295 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.5141, "high": 0.5204, "low": 0.5059, "close": 0.5118, "volume": 2394759.9, "close_time": 1752638399999, "quote_volume": 1232199.22532, "trades": 13133, "taker_buy_base": 1024778.6, "taker_buy_quote": 527135.80202 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.5119, "high": 0.5257, "low": 0.509, "close": 0.5219, "volume": 3686717.2, "close_time": 1752652799999, "quote_volume": 1912667.58885, "trades": 14772, "taker_buy_base": 1820648.6, "taker_buy_quote": 944054.65646 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.5218, "high": 0.5308, "low": 0.5175, "close": 0.5295, "volume": 3004981.8, "close_time": 1752667199999, "quote_volume": 1578324.95185, "trades": 13078, "taker_buy_base": 1636116.7, "taker_buy_quote": 859780.08083 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.5297, "high": 0.5366, "low": 0.5221, "close": 0.5317, "volume": 4669857.0, "close_time": 1752681599999, "quote_volume": 2471399.32995, "trades": 23455, "taker_buy_base": 2357811.7, "taker_buy_quote": 1247624.12343 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.5316, "high": 0.556, "low": 0.5314, "close": 0.5476, "volume": 6314044.8, "close_time": 1752695999999, "quote_volume": 3454348.38452, "trades": 25675, "taker_buy_base": 3547381.5, "taker_buy_quote": 1939652.01795 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.5477, "high": 0.5528, "low": 0.5355, "close": 0.5409, "volume": 3707015.7, "close_time": 1752710399999, "quote_volume": 2023124.97314, "trades": 17386, "taker_buy_base": 1576319.3, "taker_buy_quote": 860004.08999 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.541, "high": 0.551, "low": 0.5218, "close": 0.527, "volume": 3067851.6, "close_time": 1752724799999, "quote_volume": 1643766.15905, "trades": 16841, "taker_buy_base": 1484542.5, "taker_buy_quote": 796245.89205 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.5269, "high": 0.5459, "low": 0.5255, "close": 0.5455, "volume": 1893842.0, "close_time": 1752739199999, "quote_volume": 1020228.40489, "trades": 12486, "taker_buy_base": 949929.1, "taker_buy_quote": 512123.14851 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.5455, "high": 0.5537, "low": 0.5403, "close": 0.5435, "volume": 2514735.0, "close_time": 1752753599999, "quote_volume": 1375630.96885, "trades": 15364, "taker_buy_base": 1157403.4, "taker_buy_quote": 633509.25799 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.5437, "high": 0.55, "low": 0.5331, "close": 0.5408, "volume": 2389948.3, "close_time": 1752767999999, "quote_volume": 1294094.62118, "trades": 16542, "taker_buy_base": 1082431.2, "taker_buy_quote": 586122.1873 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.5408, "high": 0.5439, "low": 0.5274, "close": 0.5328, "volume": 2058231.7, "close_time": 1752782399999, "quote_volume": 1104281.27503, "trades": 13562, "taker_buy_base": 1017629.6, "taker_buy_quote": 546000.86331 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.5327, "high": 0.554, "low": 0.5259, "close": 0.5454, "volume": 3045105.5, "close_time": 1752796799999, "quote_volume": 1653155.77594, "trades": 17797, "taker_buy_base": 1476579.5, "taker_buy_quote": 800594.44873 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.5455, "high": 0.5649, "low": 0.5419, "close": 0.5628, "volume": 4523794.0, "close_time": 1752811199999, "quote_volume": 2520330.76069, "trades": 23020, "taker_buy_base": 2374904.5, "taker_buy_quote": 1323767.09613 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.5628, "high": 0.5772, "low": 0.5589, "close": 0.5596, "volume": 6646327.4, "close_time": 1752825599999, "quote_volume": 3787201.37792, "trades": 32016, "taker_buy_base": 3693168.9, "taker_buy_quote": 2106312.42473 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.5597, "high": 0.5657, "low": 0.5478, "close": 0.5514, "volume": 3776272.3, "close_time": 1752839999999, "quote_volume": 2103462.87253, "trades": 24626, "taker_buy_base": 1778490.2, "taker_buy_quote": 990953.53583 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.5514, "high": 0.5663, "low": 0.5305, "close": 0.5372, "volume": 5618153.2, "close_time": 1752854399999, "quote_volume": 3084340.95113, "trades": 27173, "taker_buy_base": 2546419.3, "taker_buy_quote": 1398459.39602 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.5371, "high": 0.5451, "low": 0.5328, "close": 0.5382, "volume": 2191927.5, "close_time": 1752868799999, "quote_volume": 1182195.39015, "trades": 14237, "taker_buy_base": 1182042.4, "taker_buy_quote": 637672.47639 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.5382, "high": 0.5386, "low": 0.5222, "close": 0.5338, "volume": 2928186.3, "close_time": 1752883199999, "quote_volume": 1555071.86358, "trades": 14139, "taker_buy_base": 1358596.3, "taker_buy_quote": 721701.24972 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.5339, "high": 0.5394, "low": 0.5171, "close": 0.5386, "volume": 1852669.9, "close_time": 1752897599999, "quote_volume": 976089.9245, "trades": 9336, "taker_buy_base": 989280.9, "taker_buy_quote": 520908.3468 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.5387, "high": 0.5424, "low": 0.5333, "close": 0.5356, "volume": 1013060.9, "close_time": 1752911999999, "quote_volume": 545467.26959, "trades": 6180, "taker_buy_base": 550364.1, "taker_buy_quote": 296419.08396 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.5356, "high": 0.5394, "low": 0.5303, "close": 0.534, "volume": 1133305.4, "close_time": 1752926399999, "quote_volume": 606310.38909, "trades": 6820, "taker_buy_base": 628969.3, "taker_buy_quote": 336536.42699 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.5338, "high": 0.5374, "low": 0.5244, "close": 0.5334, "volume": 1481095.7, "close_time": 1752940799999, "quote_volume": 787130.04669, "trades": 9518, "taker_buy_base": 718545.2, "taker_buy_quote": 382342.70465 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.5332, "high": 0.5465, "low": 0.53, "close": 0.5443, "volume": 1277373.1, "close_time": 1752955199999, "quote_volume": 688380.1102, "trades": 7917, "taker_buy_base": 655242.0, "taker_buy_quote": 353133.35936 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.5444, "high": 0.5483, "low": 0.5372, "close": 0.5451, "volume": 1167551.0, "close_time": 1752969599999, "quote_volume": 634984.59731, "trades": 6172, "taker_buy_base": 671772.2, "taker_buy_quote": 365643.52955 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.5453, "high": 0.5535, "low": 0.5426, "close": 0.5473, "volume": 1499016.0, "close_time": 1752983999999, "quote_volume": 823256.28902, "trades": 8568, "taker_buy_base": 762496.9, "taker_buy_quote": 418942.80968 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.5472, "high": 0.5524, "low": 0.5428, "close": 0.5447, "volume": 3064846.1, "close_time": 1752998399999, "quote_volume": 1677065.93279, "trades": 8857, "taker_buy_base": 1391011.6, "taker_buy_quote": 761106.5368 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.5447, "high": 0.56, "low": 0.5446, "close": 0.5563, "volume": 2001743.8, "close_time": 1753012799999, "quote_volume": 1106388.30127, "trades": 8777, "taker_buy_base": 1097596.1, "taker_buy_quote": 606888.64372 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.5563, "high": 0.566, "low": 0.5536, "close": 0.566, "volume": 2142323.3, "close_time": 1753027199999, "quote_volume": 1197074.15492, "trades": 10661, "taker_buy_base": 1112838.2, "taker_buy_quote": 622090.87733 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.5661, "high": 0.5711, "low": 0.559, "close": 0.5674, "volume": 3388204.0, "close_time": 1753041599999, "quote_volume": 1917822.5104, "trades": 16183, "taker_buy_base": 1543190.0, "taker_buy_quote": 873848.46927 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.5675, "high": 0.5683, "low": 0.5452, "close": 0.5608, "volume": 2764201.8, "close_time": 1753055999999, "quote_volume": 1541340.30201, "trades": 16533, "taker_buy_base": 1346757.7, "taker_buy_quote": 750708.34783 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.5607, "high": 0.5925, "low": 0.5473, "close": 0.5921, "volume": 6533297.2, "close_time": 1753070399999, "quote_volume": 3758252.70979, "trades": 25105, "taker_buy_base": 3968002.6, "taker_buy_quote": 2287017.92719 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.5922, "high": 0.6012, "low": 0.58, "close": 0.6007, "volume": 7503788.0, "close_time": 1753084799999, "quote_volume": 4448391.47291, "trades": 25632, "taker_buy_base": 4071277.2, "taker_buy_quote": 2415824.42646 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.6008, "high": 0.6181, "low": 0.5974, "close": 0.604, "volume": 9207931.3, "close_time": 1753099199999, "quote_volume": 5614870.57875, "trades": 35635, "taker_buy_base": 5036013.5, "taker_buy_quote": 3072278.26351 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.6041, "high": 0.6477, "low": 0.5995, "close": 0.6223, "volume": 14091594.3, "close_time": 1753113599999, "quote_volume": 8821174.30381, "trades": 54870, "taker_buy_base": 7343305.5, "taker_buy_quote": 4599205.70972 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.6222, "high": 0.6238, "low": 0.5927, "close": 0.5972, "volume": 7857706.3, "close_time": 1753127999999, "quote_volume": 4782736.12498, "trades": 40140, "taker_buy_base": 4240711.1, "taker_buy_quote": 2582802.55156 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.5971, "high": 0.6183, "low": 0.5907, "close": 0.6127, "volume": 4048911.9, "close_time": 1753142399999, "quote_volume": 2451779.02868, "trades": 19579, "taker_buy_base": 2219992.8, "taker_buy_quote": 1343830.19547 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.6128, "high": 0.6895, "low": 0.6007, "close": 0.6486, "volume": 24471472.1, "close_time": 1753156799999, "quote_volume": 15698095.70324, "trades": 95604, "taker_buy_base": 12469948.2, "taker_buy_quote": 8012387.65008 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.6487, "high": 0.69, "low": 0.6293, "close": 0.6426, "volume": 35440009.3, "close_time": 1753171199999, "quote_volume": 23193624.05473, "trades": 145601, "taker_buy_base": 14671468.2, "taker_buy_quote": 9601708.92612 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.6426, "high": 0.6449, "low": 0.6185, "close": 0.6375, "volume": 9658800.1, "close_time": 1753185599999, "quote_volume": 6091979.91326, "trades": 46385, "taker_buy_base": 4914065.5, "taker_buy_quote": 3099030.62145 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.6374, "high": 0.6588, "low": 0.6064, "close": 0.62, "volume": 16817469.9, "close_time": 1753199999999, "quote_volume": 10585903.93486, "trades": 79559, "taker_buy_base": 8384051.1, "taker_buy_quote": 5281044.80912 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.6198, "high": 0.6319, "low": 0.6066, "close": 0.6086, "volume": 9747671.4, "close_time": 1753214399999, "quote_volume": 6059653.40369, "trades": 47580, "taker_buy_base": 4658928.4, "taker_buy_quote": 2898588.73219 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.6085, "high": 0.6356, "low": 0.602, "close": 0.6333, "volume": 4695555.5, "close_time": 1753228799999, "quote_volume": 2911071.08803, "trades": 23513, "taker_buy_base": 2337772.9, "taker_buy_quote": 1451380.35548 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.6334, "high": 0.6338, "low": 0.6111, "close": 0.6191, "volume": 5731611.0, "close_time": 1753243199999, "quote_volume": 3561164.37762, "trades": 27779, "taker_buy_base": 2592691.3, "taker_buy_quote": 1609479.85636 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.619, "high": 0.6258, "low": 0.5978, "close": 0.6062, "volume": 7356647.2, "close_time": 1753257599999, "quote_volume": 4498627.07265, "trades": 22600, "taker_buy_base": 3435783.2, "taker_buy_quote": 2098937.30363 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.6064, "high": 0.6139, "low": 0.5883, "close": 0.5951, "volume": 10328267.1, "close_time": 1753271999999, "quote_volume": 6180438.3427, "trades": 29971, "taker_buy_base": 5754175.8, "taker_buy_quote": 3438049.71332 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.5952, "high": 0.598, "low": 0.5652, "close": 0.5838, "volume": 12205945.2, "close_time": 1753286399999, "quote_volume": 7067946.58715, "trades": 65064, "taker_buy_base": 5411468.3, "taker_buy_quote": 3131352.47674 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.5837, "high": 0.5837, "low": 0.5589, "close": 0.5709, "volume": 5695640.1, "close_time": 1753300799999, "quote_volume": 3246296.85189, "trades": 34691, "taker_buy_base": 2838289.7, "taker_buy_quote": 1617866.42867 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.5711, "high": 0.5812, "low": 0.5544, "close": 0.579, "volume": 4533514.7, "close_time": 1753315199999, "quote_volume": 2568531.54262, "trades": 26027, "taker_buy_base": 2338581.5, "taker_buy_quote": 1324385.35543 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.579, "high": 0.5912, "low": 0.5722, "close": 0.5815, "volume": 2238583.1, "close_time": 1753329599999, "quote_volume": 1306072.35912, "trades": 14564, "taker_buy_base": 1140730.2, "taker_buy_quote": 665891.06002 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.5815, "high": 0.5836, "low": 0.5371, "close": 0.546, "volume": 13658710.5, "close_time": 1753343999999, "quote_volume": 7534780.24716, "trades": 53945, "taker_buy_base": 5929182.4, "taker_buy_quote": 3283552.70074 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.5459, "high": 0.5564, "low": 0.5286, "close": 0.5464, "volume": 19643586.4, "close_time": 1753358399999, "quote_volume": 10564328.42005, "trades": 59015, "taker_buy_base": 12811677.3, "taker_buy_quote": 6883846.11823 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.5463, "high": 0.5652, "low": 0.5345, "close": 0.554, "volume": 5384753.9, "close_time": 1753372799999, "quote_volume": 2961587.53722, "trades": 32208, "taker_buy_base": 2736633.0, "taker_buy_quote": 1505591.64291 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.5541, "high": 0.5612, "low": 0.5379, "close": 0.5505, "volume": 4525487.3, "close_time": 1753387199999, "quote_volume": 2492996.04783, "trades": 26416, "taker_buy_base": 2223876.4, "taker_buy_quote": 1225661.835 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.5504, "high": 0.5576, "low": 0.5375, "close": 0.5406, "volume": 2579746.3, "close_time": 1753401599999, "quote_volume": 1408143.0383, "trades": 13903, "taker_buy_base": 1344616.8, "taker_buy_quote": 733607.27587 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.5407, "high": 0.541, "low": 0.5173, "close": 0.5269, "volume": 4249905.8, "close_time": 1753415999999, "quote_volume": 2252853.56741, "trades": 27563, "taker_buy_base": 2001033.4, "taker_buy_quote": 1061284.10182 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.5269, "high": 0.5342, "low": 0.5187, "close": 0.5294, "volume": 7524033.3, "close_time": 1753430399999, "quote_volume": 3964620.65598, "trades": 33621, "taker_buy_base": 4394546.5, "taker_buy_quote": 2316610.50495 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.5293, "high": 0.5442, "low": 0.524, "close": 0.5407, "volume": 7643843.1, "close_time": 1753444799999, "quote_volume": 4087216.94148, "trades": 23084, "taker_buy_base": 4515786.5, "taker_buy_quote": 2413880.52287 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.5408, "high": 0.5456, "low": 0.5131, "close": 0.5216, "volume": 4690484.4, "close_time": 1753459199999, "quote_volume": 2488431.31121, "trades": 20813, "taker_buy_base": 2175330.0, "taker_buy_quote": 1154363.48312 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.5216, "high": 0.537, "low": 0.5173, "close": 0.5336, "volume": 3147110.6, "close_time": 1753473599999, "quote_volume": 1662318.61099, "trades": 13177, "taker_buy_base": 1444293.6, "taker_buy_quote": 763020.29452 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.5335, "high": 0.5524, "low": 0.5326, "close": 0.552, "volume": 2117534.0, "close_time": 1753487999999, "quote_volume": 1156747.60055, "trades": 8441, "taker_buy_base": 1165366.8, "taker_buy_quote": 636745.41903 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.5521, "high": 0.5583, "low": 0.5474, "close": 0.5526, "volume": 2245741.6, "close_time": 1753502399999, "quote_volume": 1240801.9863, "trades": 8759, "taker_buy_base": 950655.9, "taker_buy_quote": 525638.3351 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.5525, "high": 0.5553, "low": 0.5491, "close": 0.5531, "volume": 1108290.6, "close_time": 1753516799999, "quote_volume": 611697.51872, "trades": 4938, "taker_buy_base": 526045.2, "taker_buy_quote": 290516.80433 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.5532, "high": 0.562, "low": 0.5532, "close": 0.5578, "volume": 1706520.3, "close_time": 1753531199999, "quote_volume": 951844.82164, "trades": 7236, "taker_buy_base": 841188.0, "taker_buy_quote": 469310.01849 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.5579, "high": 0.5597, "low": 0.553, "close": 0.5581, "volume": 1362022.7, "close_time": 1753545599999, "quote_volume": 757590.12542, "trades": 7040, "taker_buy_base": 630317.8, "taker_buy_quote": 350554.71724 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.5581, "high": 0.5612, "low": 0.5505, "close": 0.5604, "volume": 2859081.5, "close_time": 1753559999999, "quote_volume": 1588557.55538, "trades": 8381, "taker_buy_base": 1548354.9, "taker_buy_quote": 860603.94172 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.5606, "high": 0.5647, "low": 0.5532, "close": 0.5539, "volume": 1186558.6, "close_time": 1753574399999, "quote_volume": 663845.35395, "trades": 5589, "taker_buy_base": 532125.7, "taker_buy_quote": 297555.3263 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.5539, "high": 0.563, "low": 0.553, "close": 0.561, "volume": 1421728.1, "close_time": 1753588799999, "quote_volume": 793109.07808, "trades": 6444, "taker_buy_base": 735810.7, "taker_buy_quote": 410440.51324 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.561, "high": 0.5789, "low": 0.5587, "close": 0.5714, "volume": 5115782.5, "close_time": 1753603199999, "quote_volume": 2915001.51507, "trades": 20950, "taker_buy_base": 2523472.0, "taker_buy_quote": 1439318.42725 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.5715, "high": 0.6061, "low": 0.5685, "close": 0.5875, "volume": 13198174.1, "close_time": 1753617599999, "quote_volume": 7759044.43872, "trades": 34296, "taker_buy_base": 6789177.6, "taker_buy_quote": 3992432.24268 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.5872, "high": 0.59, "low": 0.568, "close": 0.5743, "volume": 7026658.9, "close_time": 1753631999999, "quote_volume": 4067859.39133, "trades": 21125, "taker_buy_base": 3313756.8, "taker_buy_quote": 1916967.25686 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.5743, "high": 0.5979, "low": 0.5739, "close": 0.5923, "volume": 5527627.6, "close_time": 1753646399999, "quote_volume": 3249525.99716, "trades": 20995, "taker_buy_base": 2867020.3, "taker_buy_quote": 1685962.46539 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.5924, "high": 0.6033, "low": 0.5845, "close": 0.5902, "volume": 3178287.4, "close_time": 1753660799999, "quote_volume": 1883729.05091, "trades": 12259, "taker_buy_base": 1451082.0, "taker_buy_quote": 860471.99575 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.5902, "high": 0.6232, "low": 0.587, "close": 0.621, "volume": 10887511.1, "close_time": 1753675199999, "quote_volume": 6627704.33632, "trades": 40609, "taker_buy_base": 5889566.0, "taker_buy_quote": 3585624.42052 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.6209, "high": 0.6253, "low": 0.6038, "close": 0.6107, "volume": 6761689.4, "close_time": 1753689599999, "quote_volume": 4160838.91541, "trades": 25719, "taker_buy_base": 3452220.8, "taker_buy_quote": 2124952.79961 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.6106, "high": 0.6137, "low": 0.5985, "close": 0.6064, "volume": 3655096.1, "close_time": 1753703999999, "quote_volume": 2211220.54064, "trades": 16985, "taker_buy_base": 1836130.1, "taker_buy_quote": 1111168.15607 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.6065, "high": 0.6129, "low": 0.5726, "close": 0.5761, "volume": 6629978.8, "close_time": 1753718399999, "quote_volume": 3924758.24945, "trades": 28789, "taker_buy_base": 3303664.5, "taker_buy_quote": 1955511.27924 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.5763, "high": 0.579, "low": 0.5536, "close": 0.5585, "volume": 3409083.3, "close_time": 1753732799999, "quote_volume": 1932286.15645, "trades": 19323, "taker_buy_base": 1566212.0, "taker_buy_quote": 887159.25022 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.5586, "high": 0.5599, "low": 0.5397, "close": 0.546, "volume": 3230218.3, "close_time": 1753747199999, "quote_volume": 1770379.7085, "trades": 18277, "taker_buy_base": 1423363.3, "taker_buy_quote": 779995.52346 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.546, "high": 0.5523, "low": 0.536, "close": 0.5493, "volume": 4585151.1, "close_time": 1753761599999, "quote_volume": 2497449.98484, "trades": 20306, "taker_buy_base": 2422472.4, "taker_buy_quote": 1321384.5316 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.5493, "high": 0.5717, "low": 0.5478, "close": 0.5714, "volume": 4091855.1, "close_time": 1753775999999, "quote_volume": 2289781.94717, "trades": 16251, "taker_buy_base": 2365846.3, "taker_buy_quote": 1324562.89187 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.5715, "high": 0.5715, "low": 0.5517, "close": 0.5576, "volume": 2542511.8, "close_time": 1753790399999, "quote_volume": 1427902.52637, "trades": 12887, "taker_buy_base": 1110434.9, "taker_buy_quote": 624098.78995 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.5577, "high": 0.5641, "low": 0.5283, "close": 0.5336, "volume": 4371396.8, "close_time": 1753804799999, "quote_volume": 2376123.93489, "trades": 21852, "taker_buy_base": 2012496.6, "taker_buy_quote": 1094461.06042 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.5334, "high": 0.5431, "low": 0.5254, "close": 0.5338, "volume": 3962651.5, "close_time": 1753819199999, "quote_volume": 2123473.53982, "trades": 21768, "taker_buy_base": 2172733.0, "taker_buy_quote": 1164006.54069 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.5337, "high": 0.5406, "low": 0.5261, "close": 0.5378, "volume": 2353047.0, "close_time": 1753833599999, "quote_volume": 1255238.86263, "trades": 11825, "taker_buy_base": 1294723.6, "taker_buy_quote": 690727.31466 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.538, "high": 0.5403, "low": 0.5267, "close": 0.5348, "volume": 1863218.1, "close_time": 1753847999999, "quote_volume": 995719.43503, "trades": 11317, "taker_buy_base": 806094.0, "taker_buy_quote": 431047.00452 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.5348, "high": 0.5376, "low": 0.5247, "close": 0.5269, "volume": 2385835.4, "close_time": 1753862399999, "quote_volume": 1266026.11788, "trades": 12593, "taker_buy_base": 1032670.4, "taker_buy_quote": 548313.11305 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.527, "high": 0.5323, "low": 0.511, "close": 0.5142, "volume": 2560709.6, "close_time": 1753876799999, "quote_volume": 1331767.59245, "trades": 14853, "taker_buy_base": 1178931.4, "taker_buy_quote": 613126.44005 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.5144, "high": 0.5258, "low": 0.5098, "close": 0.5217, "volume": 4940128.0, "close_time": 1753891199999, "quote_volume": 2554104.76522, "trades": 20567, "taker_buy_base": 2400389.4, "taker_buy_quote": 1242284.38065 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.5218, "high": 0.5284, "low": 0.493, "close": 0.5165, "volume": 6437974.3, "close_time": 1753905599999, "quote_volume": 3275008.56603, "trades": 26932, "taker_buy_base": 2741346.0, "taker_buy_quote": 1396377.03503 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.5165, "high": 0.522, "low": 0.5097, "close": 0.5189, "volume": 2224086.4, "close_time": 1753919999999, "quote_volume": 1148405.58442, "trades": 10068, "taker_buy_base": 1050779.0, "taker_buy_quote": 542650.07374 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.5188, "high": 0.5304, "low": 0.5168, "close": 0.5291, "volume": 1974434.0, "close_time": 1753934399999, "quote_volume": 1037001.6583, "trades": 8674, "taker_buy_base": 1052777.5, "taker_buy_quote": 553092.11877 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.5292, "high": 0.538, "low": 0.5281, "close": 0.5346, "volume": 3542989.8, "close_time": 1753948799999, "quote_volume": 1889432.79201, "trades": 18188, "taker_buy_base": 1945050.6, "taker_buy_quote": 1037670.85187 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.5345, "high": 0.5386, "low": 0.5274, "close": 0.5294, "volume": 2291558.5, "close_time": 1753963199999, "quote_volume": 1222759.48262, "trades": 8943, "taker_buy_base": 1148566.5, "taker_buy_quote": 613514.59168 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.5294, "high": 0.5298, "low": 0.5005, "close": 0.5084, "volume": 4326328.8, "close_time": 1753977599999, "quote_volume": 2214205.67337, "trades": 18246, "taker_buy_base": 2163211.9, "taker_buy_quote": 1107282.93385 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.5084, "high": 0.5221, "low": 0.5006, "close": 0.5026, "volume": 3192295.4, "close_time": 1753991999999, "quote_volume": 1631002.9781, "trades": 13918, "taker_buy_base": 1448047.9, "taker_buy_quote": 740197.52216 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.5025, "high": 0.5042, "low": 0.4805, "close": 0.4828, "volume": 4497141.7, "close_time": 1754006399999, "quote_volume": 2215021.76191, "trades": 16831, "taker_buy_base": 2556404.6, "taker_buy_quote": 1259478.35978 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.4828, "high": 0.4889, "low": 0.4668, "close": 0.4863, "volume": 6704129.8, "close_time": 1754020799999, "quote_volume": 3206690.50684, "trades": 23331, "taker_buy_base": 3212924.5, "taker_buy_quote": 1539903.87217 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.4862, "high": 0.4862, "low": 0.4719, "close": 0.4743, "volume": 3146917.2, "close_time": 1754035199999, "quote_volume": 1506646.30519, "trades": 14255, "taker_buy_base": 1373714.7, "taker_buy_quote": 657871.08834 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.4743, "high": 0.4753, "low": 0.4629, "close": 0.4753, "volume": 3196880.8, "close_time": 1754049599999, "quote_volume": 1501187.80112, "trades": 15431, "taker_buy_base": 1539160.4, "taker_buy_quote": 722776.34165 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.475, "high": 0.4819, "low": 0.4592, "close": 0.4765, "volume": 5606151.8, "close_time": 1754063999999, "quote_volume": 2648231.07309, "trades": 21480, "taker_buy_base": 3002262.4, "taker_buy_quote": 1418011.09844 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.4764, "high": 0.4785, "low": 0.4592, "close": 0.4676, "volume": 4541326.6, "close_time": 1754078399999, "quote_volume": 2121460.74265, "trades": 19504, "taker_buy_base": 2315958.6, "taker_buy_quote": 1082976.38612 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.4677, "high": 0.4691, "low": 0.4408, "close": 0.4509, "volume": 6990137.4, "close_time": 1754092799999, "quote_volume": 3163579.15735, "trades": 25165, "taker_buy_base": 2742782.2, "taker_buy_quote": 1241931.24596 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.4508, "high": 0.4579, "low": 0.4496, "close": 0.4558, "volume": 1642718.0, "close_time": 1754107199999, "quote_volume": 746636.28941, "trades": 6692, "taker_buy_base": 927121.9, "taker_buy_quote": 421439.69117 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.4559, "high": 0.4604, "low": 0.4436, "close": 0.4565, "volume": 1699798.0, "close_time": 1754121599999, "quote_volume": 768618.04226, "trades": 7500, "taker_buy_base": 888112.9, "taker_buy_quote": 401445.82464 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.4565, "high": 0.4571, "low": 0.442, "close": 0.449, "volume": 2422525.2, "close_time": 1754135999999, "quote_volume": 1085105.98365, "trades": 14165, "taker_buy_base": 770757.3, "taker_buy_quote": 345560.81516 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.449, "high": 0.4515, "low": 0.4369, "close": 0.4384, "volume": 3156990.7, "close_time": 1754150399999, "quote_volume": 1400571.19633, "trades": 10499, "taker_buy_base": 1265219.9, "taker_buy_quote": 561896.09389 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.4384, "high": 0.4462, "low": 0.4267, "close": 0.4326, "volume": 3499045.1, "close_time": 1754164799999, "quote_volume": 1518506.76943, "trades": 16243, "taker_buy_base": 1499574.3, "taker_buy_quote": 651569.85704 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.4327, "high": 0.4419, "low": 0.4321, "close": 0.4383, "volume": 1974636.2, "close_time": 1754179199999, "quote_volume": 863487.38808, "trades": 9339, "taker_buy_base": 978141.3, "taker_buy_quote": 427716.54737 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.4384, "high": 0.4485, "low": 0.431, "close": 0.4457, "volume": 3395617.8, "close_time": 1754193599999, "quote_volume": 1507525.17862, "trades": 9931, "taker_buy_base": 1144795.7, "taker_buy_quote": 506968.48167 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.4457, "high": 0.4521, "low": 0.4435, "close": 0.4512, "volume": 1532533.2, "close_time": 1754207999999, "quote_volume": 686535.06155, "trades": 6329, "taker_buy_base": 716272.7, "taker_buy_quote": 320775.75489 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.4513, "high": 0.4578, "low": 0.45, "close": 0.4533, "volume": 2461037.5, "close_time": 1754222399999, "quote_volume": 1117202.64823, "trades": 7734, "taker_buy_base": 1127687.6, "taker_buy_quote": 511521.80487 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.4532, "high": 0.4556, "low": 0.4505, "close": 0.4547, "volume": 1378457.3, "close_time": 1754236799999, "quote_volume": 624884.76768, "trades": 4834, "taker_buy_base": 765264.6, "taker_buy_quote": 347097.35983 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.4546, "high": 0.4664, "low": 0.4519, "close": 0.4628, "volume": 4612193.1, "close_time": 1754251199999, "quote_volume": 2107520.02289, "trades": 12878, "taker_buy_base": 2744171.6, "taker_buy_quote": 1252973.16904 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.4628, "high": 0.4693, "low": 0.4615, "close": 0.4679, "volume": 2361961.1, "close_time": 1754265599999, "quote_volume": 1094221.99706, "trades": 7157, "taker_buy_base": 1202966.6, "taker_buy_quote": 557799.87113 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.4679, "high": 0.4784, "low": 0.4651, "close": 0.4696, "volume": 1772800.6, "close_time": 1754279999999, "quote_volume": 838209.78957, "trades": 6820, "taker_buy_base": 892981.2, "taker_buy_quote": 422481.91133 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.4696, "high": 0.4719, "low": 0.4615, "close": 0.4664, "volume": 2893361.4, "close_time": 1754294399999, "quote_volume": 1343031.04768, "trades": 7220, "taker_buy_base": 1589970.6, "taker_buy_quote": 737287.76567 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.4665, "high": 0.469, "low": 0.4577, "close": 0.4594, "volume": 4018746.2, "close_time": 1754308799999, "quote_volume": 1858221.47815, "trades": 8764, "taker_buy_base": 1617334.1, "taker_buy_quote": 747989.31536 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.4597, "high": 0.4769, "low": 0.4589, "close": 0.4724, "volume": 7249605.5, "close_time": 1754323199999, "quote_volume": 3407305.47958, "trades": 16834, "taker_buy_base": 2888923.5, "taker_buy_quote": 1357627.6564 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.4722, "high": 0.4859, "low": 0.472, "close": 0.4737, "volume": 2056638.7, "close_time": 1754337599999, "quote_volume": 984892.55444, "trades": 10443, "taker_buy_base": 1038944.0, "taker_buy_quote": 497482.23954 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.4736, "high": 0.4884, "low": 0.4727, "close": 0.4877, "volume": 1422078.5, "close_time": 1754351999999, "quote_volume": 686638.46245, "trades": 6406, "taker_buy_base": 663189.1, "taker_buy_quote": 320088.13865 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.4877, "high": 0.4883, "low": 0.4723, "close": 0.4723, "volume": 2338326.2, "close_time": 1754366399999, "quote_volume": 1127757.69525, "trades": 6827, "taker_buy_base": 1143483.3, "taker_buy_quote": 552238.06457 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.4722, "high": 0.4791, "low": 0.4662, "close": 0.4677, "volume": 1814498.0, "close_time": 1754380799999, "quote_volume": 857001.61141, "trades": 7762, "taker_buy_base": 1053370.7, "taker_buy_quote": 497580.05305 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.4676, "high": 0.4876, "low": 0.4662, "close": 0.486, "volume": 1858364.9, "close_time": 1754395199999, "quote_volume": 889614.10348, "trades": 8303, "taker_buy_base": 957866.8, "taker_buy_quote": 459346.01026 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.4862, "high": 0.4867, "low": 0.4592, "close": 0.4622, "volume": 4002226.4, "close_time": 1754409599999, "quote_volume": 1885245.42253, "trades": 19098, "taker_buy_base": 1799748.9, "taker_buy_quote": 846980.07047 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.4621, "high": 0.4688, "low": 0.4603, "close": 0.4616, "volume": 2014375.1, "close_time": 1754423999999, "quote_volume": 936040.54026, "trades": 11440, "taker_buy_base": 1014788.6, "taker_buy_quote": 471704.88882 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.4616, "high": 0.467, "low": 0.4539, "close": 0.4654, "volume": 1263350.7, "close_time": 1754438399999, "quote_volume": 582759.44776, "trades": 7222, "taker_buy_base": 569174.2, "taker_buy_quote": 262556.77041 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.4653, "high": 0.4653, "low": 0.4509, "close": 0.4525, "volume": 1048271.2, "close_time": 1754452799999, "quote_volume": 477873.3409, "trades": 6690, "taker_buy_base": 537723.5, "taker_buy_quote": 245125.43836 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.4523, "high": 0.4671, "low": 0.4493, "close": 0.4652, "volume": 1578306.5, "close_time": 1754467199999, "quote_volume": 725822.5899, "trades": 7015, "taker_buy_base": 809745.4, "taker_buy_quote": 372077.42645 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.4654, "high": 0.467, "low": 0.4593, "close": 0.4619, "volume": 1445612.0, "close_time": 1754481599999, "quote_volume": 669098.62277, "trades": 5651, "taker_buy_base": 718529.4, "taker_buy_quote": 332594.82516 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.4619, "high": 0.4803, "low": 0.4565, "close": 0.4791, "volume": 3163675.2, "close_time": 1754495999999, "quote_volume": 1473989.03739, "trades": 13921, "taker_buy_base": 1665076.0, "taker_buy_quote": 776572.42082 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.4789, "high": 0.4797, "low": 0.4702, "close": 0.4778, "volume": 2091020.5, "close_time": 1754510399999, "quote_volume": 994722.76197, "trades": 7670, "taker_buy_base": 1136455.1, "taker_buy_quote": 540685.69668 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.4778, "high": 0.4779, "low": 0.4729, "close": 0.4751, "volume": 827799.3, "close_time": 1754524799999, "quote_volume": 393598.12738, "trades": 3280, "taker_buy_base": 337033.4, "taker_buy_quote": 160334.28133 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.4752, "high": 0.479, "low": 0.4685, "close": 0.4703, "volume": 869466.3, "close_time": 1754539199999, "quote_volume": 411583.8828, "trades": 4190, "taker_buy_base": 482452.0, "taker_buy_quote": 228636.60656 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.4704, "high": 0.482, "low": 0.4701, "close": 0.4819, "volume": 1793004.2, "close_time": 1754553599999, "quote_volume": 854788.71266, "trades": 6581, "taker_buy_base": 913694.5, "taker_buy_quote": 435791.6738 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.482, "high": 0.4975, "low": 0.4787, "close": 0.4954, "volume": 2877655.1, "close_time": 1754567999999, "quote_volume": 1408965.21265, "trades": 9657, "taker_buy_base": 1394843.1, "taker_buy_quote": 682130.58932 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.4954, "high": 0.4966, "low": 0.4854, "close": 0.4885, "volume": 1905666.0, "close_time": 1754582399999, "quote_volume": 935893.9597, "trades": 7953, "taker_buy_base": 845554.4, "taker_buy_quote": 415268.84883 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.4884, "high": 0.4918, "low": 0.4754, "close": 0.4916, "volume": 2212417.6, "close_time": 1754596799999, "quote_volume": 1069163.4572, "trades": 9282, "taker_buy_base": 1068223.6, "taker_buy_quote": 516266.17193 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.4915, "high": 0.4993, "low": 0.4908, "close": 0.499, "volume": 2240187.8, "close_time": 1754611199999, "quote_volume": 1109684.54612, "trades": 8602, "taker_buy_base": 1213227.4, "taker_buy_quote": 600881.05951 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.4991, "high": 0.5033, "low": 0.4934, "close": 0.498, "volume": 2698424.5, "close_time": 1754625599999, "quote_volume": 1343062.83666, "trades": 15861, "taker_buy_base": 1347881.9, "taker_buy_quote": 670776.26792 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.4979, "high": 0.5067, "low": 0.4916, "close": 0.5047, "volume": 1492031.2, "close_time": 1754639999999, "quote_volume": 743580.91185, "trades": 6589, "taker_buy_base": 731271.6, "taker_buy_quote": 364736.1918 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.5046, "high": 0.5089, "low": 0.496, "close": 0.5036, "volume": 2302438.8, "close_time": 1754654399999, "quote_volume": 1154425.28424, "trades": 8606, "taker_buy_base": 1231119.2, "taker_buy_quote": 617678.96142 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.5036, "high": 0.5086, "low": 0.485, "close": 0.4888, "volume": 3622435.0, "close_time": 1754668799999, "quote_volume": 1798548.81412, "trades": 16113, "taker_buy_base": 1689805.4, "taker_buy_quote": 839296.68771 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.4888, "high": 0.5061, "low": 0.4875, "close": 0.5032, "volume": 2570523.7, "close_time": 1754683199999, "quote_volume": 1280331.76367, "trades": 12924, "taker_buy_base": 1355910.5, "taker_buy_quote": 675477.45294 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.5032, "high": 0.5047, "low": 0.4979, "close": 0.4994, "volume": 1022018.1, "close_time": 1754697599999, "quote_volume": 511893.81794, "trades": 4878, "taker_buy_base": 464115.8, "taker_buy_quote": 232484.57116 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.4995, "high": 0.5047, "low": 0.4972, "close": 0.4983, "volume": 1151965.5, "close_time": 1754711999999, "quote_volume": 576986.91656, "trades": 5156, "taker_buy_base": 663627.5, "taker_buy_quote": 332704.39146 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.4983, "high": 0.52, "low": 0.4949, "close": 0.5179, "volume": 3319873.7, "close_time": 1754726399999, "quote_volume": 1698276.67201, "trades": 12937, "taker_buy_base": 1765386.9, "taker_buy_quote": 902946.17984 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.5179, "high": 0.5317, "low": 0.515, "close": 0.5266, "volume": 7040788.8, "close_time": 1754740799999, "quote_volume": 3698215.82738, "trades": 20698, "taker_buy_base": 3931162.6, "taker_buy_quote": 2064450.96294 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.5267, "high": 0.5357, "low": 0.5181, "close": 0.5228, "volume": 3731389.2, "close_time": 1754755199999, "quote_volume": 1961878.55801, "trades": 14098, "taker_buy_base": 1782674.9, "taker_buy_quote": 938618.19252 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.5226, "high": 0.5313, "low": 0.5206, "close": 0.5279, "volume": 1511385.8, "close_time": 1754769599999, "quote_volume": 794946.66639, "trades": 9068, "taker_buy_base": 805846.9, "taker_buy_quote": 424029.13882 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.528, "high": 0.5347, "low": 0.5207, "close": 0.5226, "volume": 2313202.3, "close_time": 1754783999999, "quote_volume": 1219556.45244, "trades": 8381, "taker_buy_base": 1093931.1, "taker_buy_quote": 576631.29189 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.5227, "high": 0.5484, "low": 0.522, "close": 0.5431, "volume": 10345585.9, "close_time": 1754798399999, "quote_volume": 5590960.17458, "trades": 40059, "taker_buy_base": 5828269.0, "taker_buy_quote": 3150186.50675 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.5431, "high": 0.5492, "low": 0.5133, "close": 0.5143, "volume": 5357502.6, "close_time": 1754812799999, "quote_volume": 2839375.66782, "trades": 20309, "taker_buy_base": 2418678.5, "taker_buy_quote": 1286357.57127 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.5145, "high": 0.5208, "low": 0.5057, "close": 0.5122, "volume": 3580847.5, "close_time": 1754827199999, "quote_volume": 1838852.61393, "trades": 15170, "taker_buy_base": 1548553.3, "taker_buy_quote": 796325.11029 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.5122, "high": 0.526, "low": 0.507, "close": 0.5223, "volume": 3304047.1, "close_time": 1754841599999, "quote_volume": 1708282.60744, "trades": 13747, "taker_buy_base": 1446278.7, "taker_buy_quote": 747882.54451 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.5222, "high": 0.5361, "low": 0.5203, "close": 0.5324, "volume": 2464334.3, "close_time": 1754855999999, "quote_volume": 1304467.611, "trades": 11796, "taker_buy_base": 1460604.9, "taker_buy_quote": 773776.34167 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.5325, "high": 0.5346, "low": 0.5237, "close": 0.53, "volume": 2785464.0, "close_time": 1754870399999, "quote_volume": 1473324.18829, "trades": 11314, "taker_buy_base": 1407103.5, "taker_buy_quote": 744574.2797 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.5302, "high": 0.5436, "low": 0.5221, "close": 0.5395, "volume": 3533692.4, "close_time": 1754884799999, "quote_volume": 1889887.21787, "trades": 15255, "taker_buy_base": 1861884.2, "taker_buy_quote": 996124.58189 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.5397, "high": 0.5438, "low": 0.5149, "close": 0.5167, "volume": 5041935.9, "close_time": 1754899199999, "quote_volume": 2671592.08191, "trades": 15230, "taker_buy_base": 2075968.2, "taker_buy_quote": 1104522.88192 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.5168, "high": 0.5236, "low": 0.5, "close": 0.5035, "volume": 5000730.1, "close_time": 1754913599999, "quote_volume": 2572135.61844, "trades": 18754, "taker_buy_base": 2176974.8, "taker_buy_quote": 1120106.17616 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.5036, "high": 0.5165, "low": 0.4963, "close": 0.5123, "volume": 10916512.6, "close_time": 1754927999999, "quote_volume": 5537273.0625, "trades": 31649, "taker_buy_base": 5313398.7, "taker_buy_quote": 2690587.03679 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.5122, "high": 0.5219, "low": 0.4975, "close": 0.5014, "volume": 5709792.5, "close_time": 1754942399999, "quote_volume": 2897906.42557, "trades": 21934, "taker_buy_base": 2878973.3, "taker_buy_quote": 1460678.02383 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.5012, "high": 0.5023, "low": 0.4878, "close": 0.4936, "volume": 2553738.1, "close_time": 1754956799999, "quote_volume": 1263323.99513, "trades": 10458, "taker_buy_base": 1428799.9, "taker_buy_quote": 706771.36491 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.4936, "high": 0.5035, "low": 0.492, "close": 0.4969, "volume": 1729627.4, "close_time": 1754971199999, "quote_volume": 862938.75756, "trades": 7999, "taker_buy_base": 859129.1, "taker_buy_quote": 428461.48026 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.4967, "high": 0.5021, "low": 0.4883, "close": 0.5012, "volume": 3711713.3, "close_time": 1754985599999, "quote_volume": 1847875.71877, "trades": 12739, "taker_buy_base": 2025625.5, "taker_buy_quote": 1009649.80089 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.5011, "high": 0.5029, "low": 0.4879, "close": 0.4964, "volume": 4139096.0, "close_time": 1754999999999, "quote_volume": 2043438.20815, "trades": 15177, "taker_buy_base": 1682985.4, "taker_buy_quote": 831816.90534 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.4964, "high": 0.5194, "low": 0.4941, "close": 0.5193, "volume": 6835551.0, "close_time": 1755014399999, "quote_volume": 3465720.16924, "trades": 29731, "taker_buy_base": 3402609.3, "taker_buy_quote": 1725552.20609 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.5193, "high": 0.5352, "low": 0.5166, "close": 0.5334, "volume": 5397133.6, "close_time": 1755028799999, "quote_volume": 2840705.74286, "trades": 21279, "taker_buy_base": 2812735.0, "taker_buy_quote": 1480046.6528 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.5335, "high": 0.5407, "low": 0.5305, "close": 0.5346, "volume": 3936907.5, "close_time": 1755043199999, "quote_volume": 2109627.96625, "trades": 18657, "taker_buy_base": 1903676.3, "taker_buy_quote": 1020411.86523 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.5347, "high": 0.5526, "low": 0.5315, "close": 0.5437, "volume": 8227420.9, "close_time": 1755057599999, "quote_volume": 4450767.49677, "trades": 30387, "taker_buy_base": 4502125.1, "taker_buy_quote": 2434262.54665 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.5436, "high": 0.5528, "low": 0.5318, "close": 0.5431, "volume": 4365259.9, "close_time": 1755071999999, "quote_volume": 2364927.72362, "trades": 19828, "taker_buy_base": 2081620.4, "taker_buy_quote": 1128253.72784 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.543, "high": 0.5596, "low": 0.5418, "close": 0.5528, "volume": 5082284.1, "close_time": 1755086399999, "quote_volume": 2808028.45414, "trades": 18296, "taker_buy_base": 2802571.9, "taker_buy_quote": 1548573.34068 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.5527, "high": 0.5688, "low": 0.5378, "close": 0.5452, "volume": 8466316.2, "close_time": 1755100799999, "quote_volume": 4675195.4128, "trades": 35463, "taker_buy_base": 4178671.1, "taker_buy_quote": 2309273.10911 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.5453, "high": 0.5531, "low": 0.5408, "close": 0.5527, "volume": 2650206.2, "close_time": 1755115199999, "quote_volume": 1451202.69425, "trades": 15006, "taker_buy_base": 1338549.3, "taker_buy_quote": 733206.17573 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.5528, "high": 0.5586, "low": 0.5464, "close": 0.5533, "volume": 2202407.9, "close_time": 1755129599999, "quote_volume": 1215957.98059, "trades": 12528, "taker_buy_base": 1073116.0, "taker_buy_quote": 592843.39349 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.5534, "high": 0.5706, "low": 0.5477, "close": 0.5654, "volume": 3711293.0, "close_time": 1755143999999, "quote_volume": 2079477.70877, "trades": 20991, "taker_buy_base": 1820299.6, "taker_buy_quote": 1020144.88049 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.5653, "high": 0.5723, "low": 0.5434, "close": 0.5469, "volume": 4334872.4, "close_time": 1755158399999, "quote_volume": 2405235.57064, "trades": 21320, "taker_buy_base": 1875880.8, "taker_buy_quote": 1041265.02637 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.547, "high": 0.5477, "low": 0.5271, "close": 0.5345, "volume": 4270237.3, "close_time": 1755172799999, "quote_volume": 2282419.14841, "trades": 20753, "taker_buy_base": 1883561.1, "taker_buy_quote": 1006996.48897 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.5344, "high": 0.5425, "low": 0.4986, "close": 0.5182, "volume": 16574232.5, "close_time": 1755187199999, "quote_volume": 8546849.05329, "trades": 73337, "taker_buy_base": 7817412.7, "taker_buy_quote": 4035201.14314 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.5182, "high": 0.5185, "low": 0.5019, "close": 0.5074, "volume": 6942727.2, "close_time": 1755201599999, "quote_volume": 3528539.46189, "trades": 26669, "taker_buy_base": 3361514.8, "taker_buy_quote": 1709422.59959 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.5072, "high": 0.5124, "low": 0.4963, "close": 0.5091, "volume": 3608338.6, "close_time": 1755215999999, "quote_volume": 1819050.36794, "trades": 16288, "taker_buy_base": 2087481.6, "taker_buy_quote": 1051843.49611 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.5091, "high": 0.5246, "low": 0.505, "close": 0.5218, "volume": 2518668.6, "close_time": 1755230399999, "quote_volume": 1294463.14003, "trades": 12019, "taker_buy_base": 1471261.2, "taker_buy_quote": 755775.47457 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.5218, "high": 0.5349, "low": 0.519, "close": 0.5329, "volume": 5906065.7, "close_time": 1755244799999, "quote_volume": 3109479.93702, "trades": 18318, "taker_buy_base": 2840390.8, "taker_buy_quote": 1496185.54412 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.5328, "high": 0.5358, "low": 0.5156, "close": 0.5176, "volume": 3077538.8, "close_time": 1755259199999, "quote_volume": 1612952.45989, "trades": 11726, "taker_buy_base": 1757672.4, "taker_buy_quote": 920842.71537 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.5176, "high": 0.5259, "low": 0.4932, "close": 0.4976, "volume": 7683907.4, "close_time": 1755273599999, "quote_volume": 3911000.69391, "trades": 38693, "taker_buy_base": 4374247.1, "taker_buy_quote": 2223453.89988 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.4976, "high": 0.506, "low": 0.4903, "close": 0.4977, "volume": 2604234.4, "close_time": 1755287999999, "quote_volume": 1295636.47186, "trades": 14346, "taker_buy_base": 1334560.9, "taker_buy_quote": 664244.77603 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.4978, "high": 0.5164, "low": 0.4948, "close": 0.5081, "volume": 1223687.5, "close_time": 1755302399999, "quote_volume": 617702.38544, "trades": 7680, "taker_buy_base": 690971.7, "taker_buy_quote": 348619.38509 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.5079, "high": 0.5185, "low": 0.5068, "close": 0.5121, "volume": 1935849.9, "close_time": 1755316799999, "quote_volume": 997423.60089, "trades": 7596, "taker_buy_base": 954829.7, "taker_buy_quote": 491554.12194 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.5121, "high": 0.5167, "low": 0.5086, "close": 0.5158, "volume": 1195347.9, "close_time": 1755331199999, "quote_volume": 611766.43909, "trades": 6264, "taker_buy_base": 662645.9, "taker_buy_quote": 339320.85337 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.5158, "high": 0.5163, "low": 0.5046, "close": 0.5059, "volume": 1291555.0, "close_time": 1755345599999, "quote_volume": 657699.68874, "trades": 7142, "taker_buy_base": 589168.7, "taker_buy_quote": 300171.7342 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.506, "high": 0.5185, "low": 0.5042, "close": 0.5147, "volume": 1840846.6, "close_time": 1755359999999, "quote_volume": 944285.62045, "trades": 9658, "taker_buy_base": 908931.0, "taker_buy_quote": 465754.32685 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.5146, "high": 0.5184, "low": 0.5116, "close": 0.5165, "volume": 876407.6, "close_time": 1755374399999, "quote_volume": 451181.06604, "trades": 5560, "taker_buy_base": 434251.6, "taker_buy_quote": 223558.71692 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.5165, "high": 0.5201, "low": 0.5135, "close": 0.5173, "volume": 608387.7, "close_time": 1755388799999, "quote_volume": 313954.23604, "trades": 3519, "taker_buy_base": 293229.4, "taker_buy_quote": 151412.60311 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.5172, "high": 0.5201, "low": 0.5113, "close": 0.5182, "volume": 1178293.6, "close_time": 1755403199999, "quote_volume": 607631.65931, "trades": 6230, "taker_buy_base": 627677.4, "taker_buy_quote": 323635.09518 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.5182, "high": 0.5229, "low": 0.516, "close": 0.5199, "volume": 934914.5, "close_time": 1755417599999, "quote_volume": 486001.57882, "trades": 4823, "taker_buy_base": 475961.2, "taker_buy_quote": 247421.2374 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.5201, "high": 0.5248, "low": 0.5168, "close": 0.5207, "volume": 1606314.2, "close_time": 1755431999999, "quote_volume": 836194.94579, "trades": 6669, "taker_buy_base": 872343.8, "taker_buy_quote": 454012.24243 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.5207, "high": 0.5288, "low": 0.5148, "close": 0.5286, "volume": 1651040.8, "close_time": 1755446399999, "quote_volume": 860678.3009, "trades": 6376, "taker_buy_base": 882218.9, "taker_buy_quote": 460146.65585 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.5287, "high": 0.5302, "low": 0.5096, "close": 0.5115, "volume": 2667643.1, "close_time": 1755460799999, "quote_volume": 1382859.03093, "trades": 11493, "taker_buy_base": 1204314.0, "taker_buy_quote": 625276.89388 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.5116, "high": 0.5189, "low": 0.5089, "close": 0.5098, "volume": 1437209.3, "close_time": 1755475199999, "quote_volume": 736950.98478, "trades": 5883, "taker_buy_base": 846658.5, "taker_buy_quote": 434156.73127 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.5097, "high": 0.5109, "low": 0.4879, "close": 0.4921, "volume": 4519815.9, "close_time": 1755489599999, "quote_volume": 2256635.41783, "trades": 21221, "taker_buy_base": 2708389.2, "taker_buy_quote": 1352462.73224 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.4921, "high": 0.4962, "low": 0.4843, "close": 0.488, "volume": 1597682.2, "close_time": 1755503999999, "quote_volume": 783108.57494, "trades": 8107, "taker_buy_base": 767724.0, "taker_buy_quote": 376548.12707 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.4881, "high": 0.4941, "low": 0.4839, "close": 0.4899, "volume": 1658695.2, "close_time": 1755518399999, "quote_volume": 811245.3572, "trades": 7389, "taker_buy_base": 862417.6, "taker_buy_quote": 421685.20029 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.4899, "high": 0.4987, "low": 0.4867, "close": 0.4951, "volume": 2079473.3, "close_time": 1755532799999, "quote_volume": 1026167.52822, "trades": 10417, "taker_buy_base": 1179713.5, "taker_buy_quote": 582543.15938 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.495, "high": 0.4985, "low": 0.4885, "close": 0.4924, "volume": 1263767.9, "close_time": 1755547199999, "quote_volume": 623028.47135, "trades": 7064, "taker_buy_base": 676874.0, "taker_buy_quote": 333748.64262 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.4925, "high": 0.5025, "low": 0.4894, "close": 0.4931, "volume": 1156144.7, "close_time": 1755561599999, "quote_volume": 573853.05446, "trades": 4360, "taker_buy_base": 550952.5, "taker_buy_quote": 273671.90967 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.4931, "high": 0.5008, "low": 0.48, "close": 0.4819, "volume": 1978460.8, "close_time": 1755575999999, "quote_volume": 967788.88088, "trades": 10193, "taker_buy_base": 937747.3, "taker_buy_quote": 459311.61465 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.4817, "high": 0.4887, "low": 0.4773, "close": 0.4848, "volume": 1437121.7, "close_time": 1755590399999, "quote_volume": 693889.81327, "trades": 7481, "taker_buy_base": 812744.0, "taker_buy_quote": 392595.56475 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.4849, "high": 0.5036, "low": 0.4818, "close": 0.5026, "volume": 3303827.4, "close_time": 1755604799999, "quote_volume": 1634704.16556, "trades": 15620, "taker_buy_base": 1693961.9, "taker_buy_quote": 838900.32523 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.5027, "high": 0.5029, "low": 0.4831, "close": 0.4859, "volume": 3789631.4, "close_time": 1755619199999, "quote_volume": 1867755.61599, "trades": 21143, "taker_buy_base": 1829009.9, "taker_buy_quote": 900351.06025 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.486, "high": 0.4865, "low": 0.4748, "close": 0.4788, "volume": 2987454.5, "close_time": 1755633599999, "quote_volume": 1432237.39626, "trades": 15995, "taker_buy_base": 1675795.6, "taker_buy_quote": 803067.59246 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.4788, "high": 0.4853, "low": 0.474, "close": 0.4757, "volume": 1119370.8, "close_time": 1755647999999, "quote_volume": 537060.13717, "trades": 7065, "taker_buy_base": 552101.9, "taker_buy_quote": 264882.04802 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.4756, "high": 0.4908, "low": 0.4737, "close": 0.4873, "volume": 1643328.3, "close_time": 1755662399999, "quote_volume": 791988.2516, "trades": 9405, "taker_buy_base": 864055.7, "taker_buy_quote": 415997.38361 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.4873, "high": 0.4936, "low": 0.4853, "close": 0.486, "volume": 1630457.4, "close_time": 1755676799999, "quote_volume": 797504.49231, "trades": 6128, "taker_buy_base": 894214.3, "taker_buy_quote": 437439.47539 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.4861, "high": 0.4921, "low": 0.48, "close": 0.4867, "volume": 1079546.3, "close_time": 1755691199999, "quote_volume": 526364.03403, "trades": 5724, "taker_buy_base": 570713.5, "taker_buy_quote": 278381.19128 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.4867, "high": 0.4968, "low": 0.4767, "close": 0.4915, "volume": 2261773.8, "close_time": 1755705599999, "quote_volume": 1101471.93847, "trades": 16026, "taker_buy_base": 1120839.8, "taker_buy_quote": 546070.35746 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.4916, "high": 0.5037, "low": 0.4895, "close": 0.5021, "volume": 1792927.4, "close_time": 1755719999999, "quote_volume": 889011.98867, "trades": 10031, "taker_buy_base": 929470.7, "taker_buy_quote": 461661.66334 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.5021, "high": 0.5042, "low": 0.4996, "close": 0.5017, "volume": 678207.5, "close_time": 1755734399999, "quote_volume": 340419.54927, "trades": 4683, "taker_buy_base": 300401.3, "taker_buy_quote": 150802.10759 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.5017, "high": 0.5088, "low": 0.497, "close": 0.5019, "volume": 2236994.9, "close_time": 1755748799999, "quote_volume": 1124919.25599, "trades": 8597, "taker_buy_base": 1261413.5, "taker_buy_quote": 633957.19981 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.5018, "high": 0.5047, "low": 0.4942, "close": 0.4984, "volume": 1060146.9, "close_time": 1755763199999, "quote_volume": 530655.51398, "trades": 4738, "taker_buy_base": 372786.3, "taker_buy_quote": 186639.12235 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.4984, "high": 0.499, "low": 0.4894, "close": 0.4914, "volume": 1067304.9, "close_time": 1755777599999, "quote_volume": 525992.62803, "trades": 6083, "taker_buy_base": 552767.5, "taker_buy_quote": 272462.33798 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.4913, "high": 0.4972, "low": 0.4843, "close": 0.4848, "volume": 1706802.6, "close_time": 1755791999999, "quote_volume": 836371.52758, "trades": 11728, "taker_buy_base": 775384.4, "taker_buy_quote": 380237.66539 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.4849, "high": 0.4894, "low": 0.4812, "close": 0.4825, "volume": 1695145.3, "close_time": 1755806399999, "quote_volume": 822547.34264, "trades": 8769, "taker_buy_base": 891831.6, "taker_buy_quote": 432973.53582 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.4826, "high": 0.4895, "low": 0.4811, "close": 0.484, "volume": 693344.9, "close_time": 1755820799999, "quote_volume": 336465.56112, "trades": 3507, "taker_buy_base": 375262.5, "taker_buy_quote": 182194.42611 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.4842, "high": 0.496, "low": 0.4798, "close": 0.4897, "volume": 1411284.6, "close_time": 1755835199999, "quote_volume": 689031.56122, "trades": 6715, "taker_buy_base": 748375.0, "taker_buy_quote": 365788.5579 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.4898, "high": 0.4944, "low": 0.4864, "close": 0.4932, "volume": 1396015.5, "close_time": 1755849599999, "quote_volume": 684969.03338, "trades": 6970, "taker_buy_base": 780617.0, "taker_buy_quote": 383030.87284 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.4932, "high": 0.4971, "low": 0.4786, "close": 0.4787, "volume": 1043706.9, "close_time": 1755863999999, "quote_volume": 509717.59281, "trades": 5503, "taker_buy_base": 463636.1, "taker_buy_quote": 226671.09459 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.4788, "high": 0.5212, "low": 0.4643, "close": 0.5148, "volume": 15137294.2, "close_time": 1755878399999, "quote_volume": 7548681.25994, "trades": 57588, "taker_buy_base": 7109684.1, "taker_buy_quote": 3534747.1407 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.5147, "high": 0.5289, "low": 0.5146, "close": 0.5272, "volume": 4797173.1, "close_time": 1755892799999, "quote_volume": 2503763.22439, "trades": 21946, "taker_buy_base": 2424118.7, "taker_buy_quote": 1265189.94343 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.5273, "high": 0.5335, "low": 0.5249, "close": 0.5305, "volume": 2728587.7, "close_time": 1755907199999, "quote_volume": 1442194.6481, "trades": 13150, "taker_buy_base": 1362071.1, "taker_buy_quote": 719875.52443 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.5306, "high": 0.5318, "low": 0.509, "close": 0.5148, "volume": 3180471.1, "close_time": 1755921599999, "quote_volume": 1656315.41618, "trades": 14682, "taker_buy_base": 1498746.6, "taker_buy_quote": 780721.23007 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.5149, "high": 0.542, "low": 0.5149, "close": 0.5248, "volume": 7407690.5, "close_time": 1755935999999, "quote_volume": 3943127.25777, "trades": 22350, "taker_buy_base": 3850060.3, "taker_buy_quote": 2051148.74303 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.5249, "high": 0.528, "low": 0.5171, "close": 0.5184, "volume": 2237479.1, "close_time": 1755950399999, "quote_volume": 1170551.55205, "trades": 9692, "taker_buy_base": 1142930.0, "taker_buy_quote": 598447.81611 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.5185, "high": 0.5237, "low": 0.5151, "close": 0.5232, "volume": 2270966.0, "close_time": 1755964799999, "quote_volume": 1179627.53869, "trades": 10235, "taker_buy_base": 1236526.6, "taker_buy_quote": 642499.43549 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.5232, "high": 0.525, "low": 0.519, "close": 0.5238, "volume": 1293530.0, "close_time": 1755979199999, "quote_volume": 675761.6845, "trades": 6286, "taker_buy_base": 568648.8, "taker_buy_quote": 297019.43397 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.5237, "high": 0.5242, "low": 0.5197, "close": 0.5223, "volume": 1047501.4, "close_time": 1755993599999, "quote_volume": 546675.59883, "trades": 5248, "taker_buy_base": 501012.5, "taker_buy_quote": 261498.05328 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.5223, "high": 0.5355, "low": 0.5211, "close": 0.5288, "volume": 4318987.1, "close_time": 1756007999999, "quote_volume": 2281866.85717, "trades": 16716, "taker_buy_base": 2670063.3, "taker_buy_quote": 1410282.87549 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.5289, "high": 0.5321, "low": 0.5117, "close": 0.5117, "volume": 2121162.6, "close_time": 1756022399999, "quote_volume": 1108746.09916, "trades": 8909, "taker_buy_base": 1057628.6, "taker_buy_quote": 553144.01485 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.5118, "high": 0.5153, "low": 0.5058, "close": 0.5078, "volume": 4362022.4, "close_time": 1756036799999, "quote_volume": 2219965.28465, "trades": 16390, "taker_buy_base": 2724843.4, "taker_buy_quote": 1386303.49657 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.5078, "high": 0.5234, "low": 0.5067, "close": 0.5132, "volume": 1809227.8, "close_time": 1756051199999, "quote_volume": 929549.52413, "trades": 9854, "taker_buy_base": 959174.0, "taker_buy_quote": 492693.60355 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.5132, "high": 0.5365, "low": 0.5041, "close": 0.5152, "volume": 6028662.5, "close_time": 1756065599999, "quote_volume": 3130565.08598, "trades": 30774, "taker_buy_base": 2681723.2, "taker_buy_quote": 1392603.38236 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.5153, "high": 0.518, "low": 0.5017, "close": 0.5103, "volume": 2931385.2, "close_time": 1756079999999, "quote_volume": 1496331.53414, "trades": 17508, "taker_buy_base": 1349679.7, "taker_buy_quote": 688667.5789 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.5104, "high": 0.5298, "low": 0.4991, "close": 0.52, "volume": 3474162.9, "close_time": 1756094399999, "quote_volume": 1801959.97905, "trades": 17150, "taker_buy_base": 1755124.9, "taker_buy_quote": 910344.7159 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.52, "high": 0.5208, "low": 0.4913, "close": 0.4942, "volume": 4786336.5, "close_time": 1756108799999, "quote_volume": 2424707.5573, "trades": 17497, "taker_buy_base": 1936720.7, "taker_buy_quote": 979540.32242 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.4941, "high": 0.4988, "low": 0.477, "close": 0.486, "volume": 3600325.6, "close_time": 1756123199999, "quote_volume": 1753547.78226, "trades": 18852, "taker_buy_base": 1819344.4, "taker_buy_quote": 885970.0268 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.4858, "high": 0.4952, "low": 0.4844, "close": 0.4859, "volume": 6352954.8, "close_time": 1756137599999, "quote_volume": 3111944.73318, "trades": 16988, "taker_buy_base": 2322988.0, "taker_buy_quote": 1138760.68448 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.486, "high": 0.4904, "low": 0.4686, "close": 0.4698, "volume": 2633144.7, "close_time": 1756151999999, "quote_volume": 1260889.15834, "trades": 12489, "taker_buy_base": 1262116.1, "taker_buy_quote": 605988.45556 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.4699, "high": 0.4715, "low": 0.454, "close": 0.459, "volume": 4703712.1, "close_time": 1756166399999, "quote_volume": 2167757.23313, "trades": 26903, "taker_buy_base": 2605794.5, "taker_buy_quote": 1200245.59063 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.459, "high": 0.4667, "low": 0.4547, "close": 0.461, "volume": 1741723.3, "close_time": 1756180799999, "quote_volume": 802221.2976, "trades": 11092, "taker_buy_base": 822407.9, "taker_buy_quote": 378854.20516 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.4611, "high": 0.4676, "low": 0.4602, "close": 0.4646, "volume": 1384862.7, "close_time": 1756195199999, "quote_volume": 641951.79414, "trades": 8002, "taker_buy_base": 800029.8, "taker_buy_quote": 371171.49479 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.4645, "high": 0.4663, "low": 0.4596, "close": 0.4624, "volume": 3783847.8, "close_time": 1756209599999, "quote_volume": 1752324.38127, "trades": 13597, "taker_buy_base": 2757599.0, "taker_buy_quote": 1277382.76133 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.4624, "high": 0.4741, "low": 0.4587, "close": 0.4673, "volume": 6452176.4, "close_time": 1756223999999, "quote_volume": 3008414.37757, "trades": 26889, "taker_buy_base": 2391122.7, "taker_buy_quote": 1115061.4018 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.4674, "high": 0.4779, "low": 0.4659, "close": 0.477, "volume": 1372116.1, "close_time": 1756238399999, "quote_volume": 647940.43448, "trades": 7172, "taker_buy_base": 632419.9, "taker_buy_quote": 298579.66063 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.4769, "high": 0.4777, "low": 0.4719, "close": 0.4735, "volume": 1478773.4, "close_time": 1756252799999, "quote_volume": 701921.74825, "trades": 5610, "taker_buy_base": 882198.7, "taker_buy_quote": 418937.56796 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.4736, "high": 0.4886, "low": 0.4698, "close": 0.4851, "volume": 2022453.7, "close_time": 1756267199999, "quote_volume": 963573.44864, "trades": 7771, "taker_buy_base": 1066200.7, "taker_buy_quote": 508693.214 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.485, "high": 0.4927, "low": 0.4844, "close": 0.4877, "volume": 3963913.0, "close_time": 1756281599999, "quote_volume": 1939116.92205, "trades": 12502, "taker_buy_base": 1936747.5, "taker_buy_quote": 947320.49214 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.4878, "high": 0.4995, "low": 0.4844, "close": 0.4985, "volume": 2282125.6, "close_time": 1756295999999, "quote_volume": 1126619.04547, "trades": 9244, "taker_buy_base": 1300917.0, "taker_buy_quote": 642479.07508 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.4984, "high": 0.5111, "low": 0.487, "close": 0.508, "volume": 5135469.5, "close_time": 1756310399999, "quote_volume": 2564396.40883, "trades": 19914, "taker_buy_base": 2131508.9, "taker_buy_quote": 1066105.21318 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.508, "high": 0.5124, "low": 0.4989, "close": 0.499, "volume": 3499359.1, "close_time": 1756324799999, "quote_volume": 1772315.45701, "trades": 16556, "taker_buy_base": 1821204.7, "taker_buy_quote": 923261.42454 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.4992, "high": 0.5103, "low": 0.4905, "close": 0.4958, "volume": 7069668.4, "close_time": 1756339199999, "quote_volume": 3538435.31465, "trades": 26655, "taker_buy_base": 3543194.2, "taker_buy_quote": 1773898.72943 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.4958, "high": 0.5115, "low": 0.4887, "close": 0.5074, "volume": 3666062.9, "close_time": 1756353599999, "quote_volume": 1838864.63773, "trades": 15593, "taker_buy_base": 1967269.4, "taker_buy_quote": 987680.46051 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.5074, "high": 0.5223, "low": 0.5056, "close": 0.5168, "volume": 4416274.4, "close_time": 1756367999999, "quote_volume": 2273207.5672, "trades": 16781, "taker_buy_base": 2511017.3, "taker_buy_quote": 1292516.18482 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.5169, "high": 0.5253, "low": 0.5129, "close": 0.5201, "volume": 3788811.4, "close_time": 1756382399999, "quote_volume": 1967733.55761, "trades": 11877, "taker_buy_base": 2173836.0, "taker_buy_quote": 1128951.47316 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.5203, "high": 0.5293, "low": 0.5145, "close": 0.5177, "volume": 6680512.8, "close_time": 1756396799999, "quote_volume": 3486112.09545, "trades": 25370, "taker_buy_base": 3794299.7, "taker_buy_quote": 1980772.36089 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.5178, "high": 0.522, "low": 0.5055, "close": 0.5102, "volume": 3966104.5, "close_time": 1756411199999, "quote_volume": 2039478.95271, "trades": 15299, "taker_buy_base": 1949128.9, "taker_buy_quote": 1003406.43725 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.5103, "high": 0.5299, "low": 0.5095, "close": 0.5282, "volume": 3288387.2, "close_time": 1756425599999, "quote_volume": 1720138.36139, "trades": 12272, "taker_buy_base": 1817036.1, "taker_buy_quote": 950860.05268 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.5282, "high": 0.5376, "low": 0.5186, "close": 0.5342, "volume": 4625962.9, "close_time": 1756439999999, "quote_volume": 2444437.54216, "trades": 19698, "taker_buy_base": 2356820.9, "taker_buy_quote": 1246193.74523 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.5342, "high": 0.5436, "low": 0.5103, "close": 0.5134, "volume": 11592178.1, "close_time": 1756454399999, "quote_volume": 6144497.35399, "trades": 53371, "taker_buy_base": 6193308.5, "taker_buy_quote": 3289191.06345 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.5133, "high": 0.5199, "low": 0.5023, "close": 0.5123, "volume": 3565750.3, "close_time": 1756468799999, "quote_volume": 1823038.49535, "trades": 18511, "taker_buy_base": 1675583.7, "taker_buy_quote": 857072.02665 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.5122, "high": 0.5335, "low": 0.5034, "close": 0.5052, "volume": 8315084.2, "close_time": 1756483199999, "quote_volume": 4294816.30332, "trades": 38045, "taker_buy_base": 4067187.9, "taker_buy_quote": 2100288.21137 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.5052, "high": 0.5096, "low": 0.4976, "close": 0.5036, "volume": 3622620.9, "close_time": 1756497599999, "quote_volume": 1821342.42763, "trades": 18153, "taker_buy_base": 1840808.1, "taker_buy_quote": 926150.72923 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.5035, "high": 0.5136, "low": 0.4947, "close": 0.5086, "volume": 2099266.7, "close_time": 1756511999999, "quote_volume": 1055881.97912, "trades": 10791, "taker_buy_base": 1015974.5, "taker_buy_quote": 511507.82182 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.5086, "high": 0.5165, "low": 0.4961, "close": 0.5101, "volume": 2210115.7, "close_time": 1756526399999, "quote_volume": 1118297.27978, "trades": 10474, "taker_buy_base": 1100935.2, "taker_buy_quote": 557557.49918 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.5102, "high": 0.5171, "low": 0.5044, "close": 0.5061, "volume": 2224326.7, "close_time": 1756540799999, "quote_volume": 1133553.66614, "trades": 9467, "taker_buy_base": 912971.1, "taker_buy_quote": 465330.95044 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.5061, "high": 0.5074, "low": 0.498, "close": 0.501, "volume": 1437182.5, "close_time": 1756555199999, "quote_volume": 721772.72419, "trades": 6351, "taker_buy_base": 675223.5, "taker_buy_quote": 339237.93357 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.5008, "high": 0.5031, "low": 0.4911, "close": 0.5015, "volume": 3528245.8, "close_time": 1756569599999, "quote_volume": 1750399.08883, "trades": 10482, "taker_buy_base": 2293643.6, "taker_buy_quote": 1138243.21843 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.5014, "high": 0.5015, "low": 0.494, "close": 0.4972, "volume": 1583629.1, "close_time": 1756583999999, "quote_volume": 787835.62332, "trades": 6407, "taker_buy_base": 714824.4, "taker_buy_quote": 355823.53204 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.4973, "high": 0.5047, "low": 0.493, "close": 0.5027, "volume": 704005.1, "close_time": 1756598399999, "quote_volume": 350761.4174, "trades": 3773, "taker_buy_base": 400432.2, "taker_buy_quote": 199504.36037 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.5026, "high": 0.5074, "low": 0.4986, "close": 0.5058, "volume": 1499790.2, "close_time": 1756612799999, "quote_volume": 754491.37468, "trades": 7358, "taker_buy_base": 793551.4, "taker_buy_quote": 399278.62619 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.5059, "high": 0.5065, "low": 0.4984, "close": 0.4998, "volume": 773870.3, "close_time": 1756627199999, "quote_volume": 388168.56864, "trades": 3739, "taker_buy_base": 286535.4, "taker_buy_quote": 143804.81362 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.4999, "high": 0.5076, "low": 0.4963, "close": 0.4998, "volume": 898766.1, "close_time": 1756641599999, "quote_volume": 450550.56932, "trades": 5062, "taker_buy_base": 476859.3, "taker_buy_quote": 239345.06085 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.4997, "high": 0.503, "low": 0.4911, "close": 0.502, "volume": 1219218.1, "close_time": 1756655999999, "quote_volume": 605313.3589, "trades": 7000, "taker_buy_base": 596043.7, "taker_buy_quote": 296122.21403 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.502, "high": 0.5058, "low": 0.4978, "close": 0.5003, "volume": 1158523.5, "close_time": 1756670399999, "quote_volume": 581796.96091, "trades": 5068, "taker_buy_base": 688850.3, "taker_buy_quote": 346074.03478 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.5004, "high": 0.5048, "low": 0.489, "close": 0.4898, "volume": 971422.4, "close_time": 1756684799999, "quote_volume": 481468.83678, "trades": 5534, "taker_buy_base": 382528.0, "taker_buy_quote": 189760.0204 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.4896, "high": 0.4896, "low": 0.4737, "close": 0.4789, "volume": 2994966.1, "close_time": 1756699199999, "quote_volume": 1442457.58487, "trades": 12567, "taker_buy_base": 1386197.1, "taker_buy_quote": 668228.36425 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.4788, "high": 0.4939, "low": 0.4742, "close": 0.4938, "volume": 1977757.2, "close_time": 1756713599999, "quote_volume": 950844.99687, "trades": 8821, "taker_buy_base": 1013500.0, "taker_buy_quote": 487225.86285 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.4939, "high": 0.5015, "low": 0.4866, "close": 0.4872, "volume": 2038033.7, "close_time": 1756727999999, "quote_volume": 1008933.02421, "trades": 9911, "taker_buy_base": 1012988.1, "taker_buy_quote": 501836.62692 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.4872, "high": 0.4904, "low": 0.479, "close": 0.4821, "volume": 2414331.3, "close_time": 1756742399999, "quote_volume": 1166701.58642, "trades": 9960, "taker_buy_base": 1209441.5, "taker_buy_quote": 584337.49783 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.4821, "high": 0.487, "low": 0.481, "close": 0.484, "volume": 2456370.8, "close_time": 1756756799999, "quote_volume": 1184627.71204, "trades": 7018, "taker_buy_base": 877766.3, "taker_buy_quote": 423704.8455 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.4841, "high": 0.4841, "low": 0.4657, "close": 0.4758, "volume": 4263857.7, "close_time": 1756771199999, "quote_volume": 2026360.73683, "trades": 12666, "taker_buy_base": 1675648.9, "taker_buy_quote": 792948.82576 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.476, "high": 0.4895, "low": 0.4729, "close": 0.4876, "volume": 2897143.2, "close_time": 1756785599999, "quote_volume": 1388633.18581, "trades": 9470, "taker_buy_base": 1308085.9, "taker_buy_quote": 628111.86273 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.4877, "high": 0.4959, "low": 0.4858, "close": 0.4901, "volume": 1657454.8, "close_time": 1756799999999, "quote_volume": 813212.5829, "trades": 7088, "taker_buy_base": 975308.7, "taker_buy_quote": 478828.2996 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.4901, "high": 0.4974, "low": 0.4895, "close": 0.4916, "volume": 1294032.1, "close_time": 1756814399999, "quote_volume": 639409.45128, "trades": 5656, "taker_buy_base": 600396.2, "taker_buy_quote": 296661.30488 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.4916, "high": 0.4959, "low": 0.4751, "close": 0.4833, "volume": 5021469.1, "close_time": 1756828799999, "quote_volume": 2437971.47918, "trades": 22860, "taker_buy_base": 2244010.4, "taker_buy_quote": 1092113.26812 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.4834, "high": 0.4958, "low": 0.4819, "close": 0.4911, "volume": 2110154.3, "close_time": 1756843199999, "quote_volume": 1030225.86851, "trades": 10301, "taker_buy_base": 1147102.5, "taker_buy_quote": 560206.38296 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.491, "high": 0.5023, "low": 0.4904, "close": 0.4999, "volume": 1888072.7, "close_time": 1756857599999, "quote_volume": 941628.34496, "trades": 8423, "taker_buy_base": 962726.0, "taker_buy_quote": 480243.76809 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.5, "high": 0.5072, "low": 0.4955, "close": 0.5012, "volume": 2120498.0, "close_time": 1756871999999, "quote_volume": 1063873.05308, "trades": 10205, "taker_buy_base": 1133751.9, "taker_buy_quote": 568830.49969 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.5011, "high": 0.505, "low": 0.4953, "close": 0.4985, "volume": 1491556.4, "close_time": 1756886399999, "quote_volume": 745363.20757, "trades": 6023, "taker_buy_base": 736839.1, "taker_buy_quote": 368209.05858 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.4983, "high": 0.5016, "low": 0.4939, "close": 0.4975, "volume": 2104346.1, "close_time": 1756900799999, "quote_volume": 1046225.42844, "trades": 7728, "taker_buy_base": 884627.3, "taker_buy_quote": 440280.6039 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.4976, "high": 0.5061, "low": 0.4971, "close": 0.502, "volume": 2241236.0, "close_time": 1756915199999, "quote_volume": 1124638.58067, "trades": 11097, "taker_buy_base": 1234446.5, "taker_buy_quote": 619615.98928 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.5018, "high": 0.506, "low": 0.4977, "close": 0.4998, "volume": 2470907.8, "close_time": 1756929599999, "quote_volume": 1239621.65459, "trades": 8300, "taker_buy_base": 1366351.2, "taker_buy_quote": 685667.57358 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.4999, "high": 0.5005, "low": 0.4946, "close": 0.499, "volume": 1301382.6, "close_time": 1756943999999, "quote_volume": 647866.14196, "trades": 4496, "taker_buy_base": 731040.6, "taker_buy_quote": 363920.02332 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.4991, "high": 0.5028, "low": 0.4912, "close": 0.4916, "volume": 1675332.1, "close_time": 1756958399999, "quote_volume": 831994.4066, "trades": 6786, "taker_buy_base": 892825.3, "taker_buy_quote": 443649.47195 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.4915, "high": 0.4933, "low": 0.4847, "close": 0.4882, "volume": 1602438.7, "close_time": 1756972799999, "quote_volume": 782691.0586, "trades": 6292, "taker_buy_base": 764655.3, "taker_buy_quote": 373707.37467 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.4881, "high": 0.4913, "low": 0.4866, "close": 0.4867, "volume": 870903.4, "close_time": 1756987199999, "quote_volume": 426020.32774, "trades": 4144, "taker_buy_base": 413033.7, "taker_buy_quote": 202132.28393 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.4868, "high": 0.4898, "low": 0.4779, "close": 0.4797, "volume": 1692961.5, "close_time": 1757001599999, "quote_volume": 819250.29268, "trades": 8499, "taker_buy_base": 746011.5, "taker_buy_quote": 361050.3645 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.4796, "high": 0.4828, "low": 0.4747, "close": 0.4749, "volume": 1211887.1, "close_time": 1757015999999, "quote_volume": 581351.95451, "trades": 5067, "taker_buy_base": 534094.4, "taker_buy_quote": 256274.57697 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.4749, "high": 0.4862, "low": 0.4745, "close": 0.4778, "volume": 1289069.0, "close_time": 1757030399999, "quote_volume": 619641.7943, "trades": 4838, "taker_buy_base": 733865.2, "taker_buy_quote": 352528.40433 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.4778, "high": 0.4857, "low": 0.4777, "close": 0.4855, "volume": 1751424.9, "close_time": 1757044799999, "quote_volume": 844280.13384, "trades": 5468, "taker_buy_base": 1086045.9, "taker_buy_quote": 523620.10826 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.4854, "high": 0.498, "low": 0.4846, "close": 0.4976, "volume": 2906524.8, "close_time": 1757059199999, "quote_volume": 1430281.32789, "trades": 9741, "taker_buy_base": 1401164.6, "taker_buy_quote": 688719.91321 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.4977, "high": 0.4988, "low": 0.4923, "close": 0.4969, "volume": 1683748.8, "close_time": 1757073599999, "quote_volume": 834851.26441, "trades": 6135, "taker_buy_base": 853137.7, "taker_buy_quote": 423120.9701 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.497, "high": 0.5041, "low": 0.4836, "close": 0.4893, "volume": 6961144.6, "close_time": 1757087999999, "quote_volume": 3449798.37022, "trades": 27188, "taker_buy_base": 3284837.6, "taker_buy_quote": 1627320.5997 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.4892, "high": 0.4951, "low": 0.4864, "close": 0.4951, "volume": 1157034.2, "close_time": 1757102399999, "quote_volume": 567061.9715, "trades": 5999, "taker_buy_base": 529141.4, "taker_buy_quote": 259478.40265 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.495, "high": 0.5, "low": 0.4931, "close": 0.4979, "volume": 2263778.1, "close_time": 1757116799999, "quote_volume": 1125088.92476, "trades": 7320, "taker_buy_base": 1047586.3, "taker_buy_quote": 520690.7998 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.4979, "high": 0.5023, "low": 0.4959, "close": 0.5003, "volume": 1202859.8, "close_time": 1757131199999, "quote_volume": 599764.9966, "trades": 5010, "taker_buy_base": 546325.0, "taker_buy_quote": 272322.45147 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.5004, "high": 0.501, "low": 0.494, "close": 0.4964, "volume": 1442470.6, "close_time": 1757145599999, "quote_volume": 717138.80551, "trades": 6113, "taker_buy_base": 708333.8, "taker_buy_quote": 352053.54736 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.4964, "high": 0.4986, "low": 0.4924, "close": 0.4967, "volume": 774701.6, "close_time": 1757159999999, "quote_volume": 383708.79518, "trades": 3551, "taker_buy_base": 393254.2, "taker_buy_quote": 194945.48942 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.4967, "high": 0.4982, "low": 0.4933, "close": 0.4938, "volume": 848467.9, "close_time": 1757174399999, "quote_volume": 420572.95013, "trades": 4011, "taker_buy_base": 432889.5, "taker_buy_quote": 214643.84445 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.4937, "high": 0.4982, "low": 0.4887, "close": 0.4892, "volume": 1121289.1, "close_time": 1757188799999, "quote_volume": 553168.3433, "trades": 5390, "taker_buy_base": 568665.1, "taker_buy_quote": 280576.35468 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.4891, "high": 0.4968, "low": 0.4889, "close": 0.4959, "volume": 661320.2, "close_time": 1757203199999, "quote_volume": 326519.19415, "trades": 3629, "taker_buy_base": 393967.3, "taker_buy_quote": 194415.97865 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.496, "high": 0.5006, "low": 0.4952, "close": 0.4988, "volume": 451579.9, "close_time": 1757217599999, "quote_volume": 225007.85191, "trades": 2768, "taker_buy_base": 268999.0, "taker_buy_quote": 134020.16239 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.4988, "high": 0.5014, "low": 0.4977, "close": 0.4989, "volume": 616526.9, "close_time": 1757231999999, "quote_volume": 307963.33194, "trades": 1840, "taker_buy_base": 295704.4, "taker_buy_quote": 147780.96957 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.4989, "high": 0.5034, "low": 0.4987, "close": 0.5034, "volume": 1287153.4, "close_time": 1757246399999, "quote_volume": 644972.3975, "trades": 3265, "taker_buy_base": 901011.0, "taker_buy_quote": 451511.38274 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.5034, "high": 0.5063, "low": 0.5002, "close": 0.5053, "volume": 1103235.2, "close_time": 1757260799999, "quote_volume": 554848.17281, "trades": 3712, "taker_buy_base": 614281.6, "taker_buy_quote": 309019.89154 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.5051, "high": 0.5057, "low": 0.4948, "close": 0.4981, "volume": 1256908.4, "close_time": 1757275199999, "quote_volume": 627344.81168, "trades": 3556, "taker_buy_base": 710886.3, "taker_buy_quote": 354671.60971 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.4981, "high": 0.5084, "low": 0.4967, "close": 0.5054, "volume": 1104976.2, "close_time": 1757289599999, "quote_volume": 556905.2534, "trades": 4081, "taker_buy_base": 602861.2, "taker_buy_quote": 303858.46752 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.5052, "high": 0.5114, "low": 0.5015, "close": 0.5074, "volume": 1095592.8, "close_time": 1757303999999, "quote_volume": 554204.55168, "trades": 6031, "taker_buy_base": 561819.6, "taker_buy_quote": 284410.41239 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.5074, "high": 0.5128, "low": 0.5049, "close": 0.5125, "volume": 1707338.6, "close_time": 1757318399999, "quote_volume": 869341.53092, "trades": 6900, "taker_buy_base": 949703.8, "taker_buy_quote": 483924.96373 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.5126, "high": 0.5232, "low": 0.51, "close": 0.5184, "volume": 4717590.7, "close_time": 1757332799999, "quote_volume": 2445818.84331, "trades": 13233, "taker_buy_base": 2432266.4, "taker_buy_quote": 1261191.70573 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.5185, "high": 0.5222, "low": 0.5121, "close": 0.518, "volume": 4844204.6, "close_time": 1757347199999, "quote_volume": 2505125.11213, "trades": 14875, "taker_buy_base": 2410813.5, "taker_buy_quote": 1247379.39205 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.518, "high": 0.5196, "low": 0.5112, "close": 0.5132, "volume": 2451325.3, "close_time": 1757361599999, "quote_volume": 1263895.57632, "trades": 9732, "taker_buy_base": 1105203.8, "taker_buy_quote": 570403.1006 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.5133, "high": 0.5187, "low": 0.5088, "close": 0.5172, "volume": 1735201.1, "close_time": 1757375999999, "quote_volume": 892754.70397, "trades": 5238, "taker_buy_base": 955321.2, "taker_buy_quote": 491405.08995 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.5172, "high": 0.5215, "low": 0.5068, "close": 0.5144, "volume": 2534556.6, "close_time": 1757390399999, "quote_volume": 1303020.35922, "trades": 10450, "taker_buy_base": 1338229.7, "taker_buy_quote": 687910.7247 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.5144, "high": 0.533, "low": 0.5129, "close": 0.5284, "volume": 7627212.9, "close_time": 1757404799999, "quote_volume": 4009586.07717, "trades": 18303, "taker_buy_base": 3661378.1, "taker_buy_quote": 1926676.77889 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.5285, "high": 0.535, "low": 0.5282, "close": 0.5312, "volume": 5455776.6, "close_time": 1757419199999, "quote_volume": 2899886.01956, "trades": 11873, "taker_buy_base": 2905256.7, "taker_buy_quote": 1544289.77349 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.5312, "high": 0.5364, "low": 0.509, "close": 0.5129, "volume": 8813217.6, "close_time": 1757433599999, "quote_volume": 4635615.94117, "trades": 28592, "taker_buy_base": 3324112.5, "taker_buy_quote": 1748039.60132 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.5128, "high": 0.5225, "low": 0.511, "close": 0.5209, "volume": 2114282.1, "close_time": 1757447999999, "quote_volume": 1088120.60895, "trades": 8073, "taker_buy_base": 892654.2, "taker_buy_quote": 459925.46385 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.5208, "high": 0.5283, "low": 0.5164, "close": 0.5279, "volume": 1248969.5, "close_time": 1757462399999, "quote_volume": 653230.9064, "trades": 5790, "taker_buy_base": 665438.1, "taker_buy_quote": 348098.65811 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.528, "high": 0.5347, "low": 0.5204, "close": 0.5327, "volume": 2148349.2, "close_time": 1757476799999, "quote_volume": 1137013.03157, "trades": 10101, "taker_buy_base": 1264843.9, "taker_buy_quote": 669522.1826 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.5326, "high": 0.5393, "low": 0.5274, "close": 0.5361, "volume": 3616683.9, "close_time": 1757491199999, "quote_volume": 1928347.82121, "trades": 11497, "taker_buy_base": 2058149.1, "taker_buy_quote": 1097524.5005 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.5363, "high": 0.5371, "low": 0.5281, "close": 0.5294, "volume": 2954365.5, "close_time": 1757505599999, "quote_volume": 1570489.91308, "trades": 8935, "taker_buy_base": 1648771.2, "taker_buy_quote": 876011.20783 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.5294, "high": 0.5399, "low": 0.5284, "close": 0.534, "volume": 3617048.7, "close_time": 1757519999999, "quote_volume": 1930752.67742, "trades": 16657, "taker_buy_base": 1688253.1, "taker_buy_quote": 901114.65356 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.5341, "high": 0.5354, "low": 0.5254, "close": 0.5275, "volume": 1744625.0, "close_time": 1757534399999, "quote_volume": 927710.69048, "trades": 7015, "taker_buy_base": 695104.5, "taker_buy_quote": 369776.96057 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.5275, "high": 0.538, "low": 0.5268, "close": 0.5366, "volume": 1122465.1, "close_time": 1757548799999, "quote_volume": 600128.76039, "trades": 4711, "taker_buy_base": 647170.8, "taker_buy_quote": 345892.01546 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.5366, "high": 0.5395, "low": 0.535, "close": 0.5385, "volume": 1233363.7, "close_time": 1757563199999, "quote_volume": 662612.27264, "trades": 4751, "taker_buy_base": 613058.4, "taker_buy_quote": 329345.72651 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.5384, "high": 0.5384, "low": 0.531, "close": 0.5354, "volume": 1319302.2, "close_time": 1757577599999, "quote_volume": 705482.56958, "trades": 4804, "taker_buy_base": 569960.8, "taker_buy_quote": 304772.54727 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.5354, "high": 0.5375, "low": 0.5308, "close": 0.5313, "volume": 1698725.1, "close_time": 1757591999999, "quote_volume": 908320.37957, "trades": 7362, "taker_buy_base": 571715.3, "taker_buy_quote": 306003.337 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.5313, "high": 0.5411, "low": 0.5241, "close": 0.5299, "volume": 4081946.5, "close_time": 1757606399999, "quote_volume": 2169699.64975, "trades": 21440, "taker_buy_base": 1854809.4, "taker_buy_quote": 985841.41124 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.5298, "high": 0.5357, "low": 0.5291, "close": 0.5344, "volume": 957125.5, "close_time": 1757620799999, "quote_volume": 510183.35933, "trades": 5958, "taker_buy_base": 523178.0, "taker_buy_quote": 278896.75841 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.5345, "high": 0.5462, "low": 0.5332, "close": 0.5443, "volume": 983958.6, "close_time": 1757635199999, "quote_volume": 531546.61419, "trades": 5165, "taker_buy_base": 523718.8, "taker_buy_quote": 282909.13361 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.5444, "high": 0.5542, "low": 0.5438, "close": 0.5497, "volume": 2566301.2, "close_time": 1757649599999, "quote_volume": 1407267.54988, "trades": 10969, "taker_buy_base": 1542057.8, "taker_buy_quote": 845433.89347 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.5495, "high": 0.5784, "low": 0.5471, "close": 0.5595, "volume": 9148673.2, "close_time": 1757663999999, "quote_volume": 5187828.40178, "trades": 27014, "taker_buy_base": 4758349.2, "taker_buy_quote": 2696601.12031 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.5595, "high": 0.5624, "low": 0.5519, "close": 0.5564, "volume": 3236181.5, "close_time": 1757678399999, "quote_volume": 1802734.10559, "trades": 13387, "taker_buy_base": 1538800.5, "taker_buy_quote": 857395.72491 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.5564, "high": 0.5663, "low": 0.5503, "close": 0.5567, "volume": 5190793.8, "close_time": 1757692799999, "quote_volume": 2901284.49391, "trades": 18541, "taker_buy_base": 2520733.0, "taker_buy_quote": 1408911.61611 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.5566, "high": 0.5633, "low": 0.5545, "close": 0.561, "volume": 2439588.6, "close_time": 1757707199999, "quote_volume": 1365388.02907, "trades": 12402, "taker_buy_base": 1261210.4, "taker_buy_quote": 705972.98706 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.5609, "high": 0.562, "low": 0.5554, "close": 0.5588, "volume": 2351038.6, "close_time": 1757721599999, "quote_volume": 1313143.97122, "trades": 10331, "taker_buy_base": 1196321.2, "taker_buy_quote": 668167.13397 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.5588, "high": 0.5642, "low": 0.5554, "close": 0.5581, "volume": 2632060.7, "close_time": 1757735999999, "quote_volume": 1472859.18938, "trades": 12873, "taker_buy_base": 1299021.6, "taker_buy_quote": 726910.23304 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.5581, "high": 0.559, "low": 0.5493, "close": 0.5494, "volume": 2478542.7, "close_time": 1757750399999, "quote_volume": 1370719.70343, "trades": 10001, "taker_buy_base": 1312431.8, "taker_buy_quote": 725961.58081 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.5493, "high": 0.5602, "low": 0.5484, "close": 0.5571, "volume": 3716878.3, "close_time": 1757764799999, "quote_volume": 2064505.79155, "trades": 12561, "taker_buy_base": 2196661.9, "taker_buy_quote": 1219747.74234 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.557, "high": 0.5621, "low": 0.5435, "close": 0.5475, "volume": 4373503.0, "close_time": 1757779199999, "quote_volume": 2412712.15366, "trades": 18143, "taker_buy_base": 2123467.6, "taker_buy_quote": 1171892.3353 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.5476, "high": 0.549, "low": 0.5337, "close": 0.5424, "volume": 4454491.2, "close_time": 1757793599999, "quote_volume": 2408655.53169, "trades": 18576, "taker_buy_base": 1970191.6, "taker_buy_quote": 1065023.69456 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.5424, "high": 0.5478, "low": 0.5421, "close": 0.5467, "volume": 1245214.1, "close_time": 1757807999999, "quote_volume": 679772.69776, "trades": 6609, "taker_buy_base": 685868.4, "taker_buy_quote": 374537.5 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.5467, "high": 0.564, "low": 0.5402, "close": 0.5559, "volume": 4291644.2, "close_time": 1757822399999, "quote_volume": 2378329.96181, "trades": 16017, "taker_buy_base": 2563451.3, "taker_buy_quote": 1423102.24882 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.5558, "high": 0.562, "low": 0.5479, "close": 0.5524, "volume": 2799049.6, "close_time": 1757836799999, "quote_volume": 1556271.02729, "trades": 11912, "taker_buy_base": 1301058.5, "taker_buy_quote": 723200.82388 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.5524, "high": 0.558, "low": 0.5413, "close": 0.5422, "volume": 1263497.6, "close_time": 1757851199999, "quote_volume": 694943.90521, "trades": 9204, "taker_buy_base": 588767.2, "taker_buy_quote": 323877.88706 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.5423, "high": 0.5439, "low": 0.5251, "close": 0.5306, "volume": 5711136.5, "close_time": 1757865599999, "quote_volume": 3041946.7858, "trades": 19271, "taker_buy_base": 2083080.9, "taker_buy_quote": 1108538.90255 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.5304, "high": 0.5497, "low": 0.5292, "close": 0.54, "volume": 1993204.6, "close_time": 1757879999999, "quote_volume": 1077751.26623, "trades": 10125, "taker_buy_base": 999117.6, "taker_buy_quote": 539890.59183 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.5399, "high": 0.5462, "low": 0.5346, "close": 0.5358, "volume": 1110741.4, "close_time": 1757894399999, "quote_volume": 600691.45084, "trades": 6101, "taker_buy_base": 530031.1, "taker_buy_quote": 286754.29909 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.5357, "high": 0.5395, "low": 0.526, "close": 0.5373, "volume": 1480048.1, "close_time": 1757908799999, "quote_volume": 790759.66019, "trades": 8355, "taker_buy_base": 671532.6, "taker_buy_quote": 359102.56149 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.5373, "high": 0.5438, "low": 0.5255, "close": 0.5284, "volume": 2791374.4, "close_time": 1757923199999, "quote_volume": 1493098.24176, "trades": 12436, "taker_buy_base": 1628081.5, "taker_buy_quote": 870066.25219 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.5283, "high": 0.5284, "low": 0.507, "close": 0.5104, "volume": 19730833.1, "close_time": 1757937599999, "quote_volume": 10083454.3255, "trades": 34955, "taker_buy_base": 15348157.9, "taker_buy_quote": 7838642.58142 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.5102, "high": 0.511, "low": 0.4967, "close": 0.4989, "volume": 4797276.2, "close_time": 1757951999999, "quote_volume": 2424916.05925, "trades": 17758, "taker_buy_base": 2549862.1, "taker_buy_quote": 1289888.99711 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.4988, "high": 0.5091, "low": 0.4928, "close": 0.5061, "volume": 5618364.8, "close_time": 1757966399999, "quote_volume": 2797285.35661, "trades": 12689, "taker_buy_base": 3595296.7, "taker_buy_quote": 1789735.58959 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.506, "high": 0.5104, "low": 0.5053, "close": 0.508, "volume": 672637.1, "close_time": 1757980799999, "quote_volume": 341445.56292, "trades": 3852, "taker_buy_base": 350389.3, "taker_buy_quote": 177816.35924 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.5081, "high": 0.5096, "low": 0.5027, "close": 0.503, "volume": 905325.5, "close_time": 1757995199999, "quote_volume": 458326.46902, "trades": 5516, "taker_buy_base": 429837.5, "taker_buy_quote": 217565.33543 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.503, "high": 0.5095, "low": 0.4975, "close": 0.509, "volume": 1443337.1, "close_time": 1758009599999, "quote_volume": 727316.08087, "trades": 6447, "taker_buy_base": 666516.8, "taker_buy_quote": 336004.54497 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.5091, "high": 0.5129, "low": 0.5068, "close": 0.5071, "volume": 1025650.8, "close_time": 1758023999999, "quote_volume": 522776.63281, "trades": 6009, "taker_buy_base": 484815.5, "taker_buy_quote": 247143.24105 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.507, "high": 0.5217, "low": 0.4997, "close": 0.5216, "volume": 3826190.5, "close_time": 1758038399999, "quote_volume": 1955679.10692, "trades": 13823, "taker_buy_base": 1800611.0, "taker_buy_quote": 921091.04462 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.5217, "high": 0.5243, "low": 0.5125, "close": 0.5184, "volume": 4245214.5, "close_time": 1758052799999, "quote_volume": 2202054.76993, "trades": 11673, "taker_buy_base": 1615868.5, "taker_buy_quote": 837380.64942 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.5184, "high": 0.52, "low": 0.5166, "close": 0.5171, "volume": 966709.3, "close_time": 1758067199999, "quote_volume": 500978.52146, "trades": 4137, "taker_buy_base": 529708.2, "taker_buy_quote": 274640.96132 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.5171, "high": 0.5185, "low": 0.507, "close": 0.5071, "volume": 2173016.5, "close_time": 1758081599999, "quote_volume": 1118796.23634, "trades": 6665, "taker_buy_base": 623683.2, "taker_buy_quote": 320862.95445 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.5072, "high": 0.5128, "low": 0.5023, "close": 0.5125, "volume": 1419438.4, "close_time": 1758095999999, "quote_volume": 719410.60215, "trades": 6155, "taker_buy_base": 755555.4, "taker_buy_quote": 383008.22889 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.5124, "high": 0.5124, "low": 0.5041, "close": 0.507, "volume": 874409.5, "close_time": 1758110399999, "quote_volume": 443439.96414, "trades": 4331, "taker_buy_base": 495708.5, "taker_buy_quote": 251474.93072 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.507, "high": 0.5108, "low": 0.5046, "close": 0.5058, "volume": 1420975.7, "close_time": 1758124799999, "quote_volume": 721434.63407, "trades": 6974, "taker_buy_base": 838393.7, "taker_buy_quote": 425993.26857 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.5057, "high": 0.5309, "low": 0.5005, "close": 0.5301, "volume": 5670798.9, "close_time": 1758139199999, "quote_volume": 2916242.87997, "trades": 29345, "taker_buy_base": 3123863.2, "taker_buy_quote": 1610209.35174 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.5302, "high": 0.5507, "low": 0.5165, "close": 0.5438, "volume": 5630993.2, "close_time": 1758153599999, "quote_volume": 3028352.11641, "trades": 21377, "taker_buy_base": 2838202.7, "taker_buy_quote": 1525405.44412 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.5439, "high": 0.5496, "low": 0.5382, "close": 0.5457, "volume": 3930630.7, "close_time": 1758167999999, "quote_volume": 2130734.16477, "trades": 11623, "taker_buy_base": 1282761.8, "taker_buy_quote": 696495.82089 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.5458, "high": 0.5464, "low": 0.5346, "close": 0.5413, "volume": 1620650.0, "close_time": 1758182399999, "quote_volume": 876500.93227, "trades": 8508, "taker_buy_base": 768814.0, "taker_buy_quote": 415878.81594 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.5413, "high": 0.5595, "low": 0.54, "close": 0.5452, "volume": 3701564.3, "close_time": 1758196799999, "quote_volume": 2029189.06421, "trades": 18320, "taker_buy_base": 1873191.7, "taker_buy_quote": 1027128.37417 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.5453, "high": 0.5579, "low": 0.5422, "close": 0.5576, "volume": 4413769.4, "close_time": 1758211199999, "quote_volume": 2435223.4801, "trades": 15883, "taker_buy_base": 1990388.9, "taker_buy_quote": 1097164.37446 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.5576, "high": 0.5732, "low": 0.5541, "close": 0.5639, "volume": 5590434.4, "close_time": 1758225599999, "quote_volume": 3155786.18508, "trades": 19852, "taker_buy_base": 2935576.2, "taker_buy_quote": 1656044.28216 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.5639, "high": 0.5661, "low": 0.5542, "close": 0.5583, "volume": 1868452.0, "close_time": 1758239999999, "quote_volume": 1048085.58535, "trades": 8102, "taker_buy_base": 847700.8, "taker_buy_quote": 475272.014 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.5582, "high": 0.5629, "low": 0.5482, "close": 0.5488, "volume": 2178938.1, "close_time": 1758254399999, "quote_volume": 1211971.09577, "trades": 9724, "taker_buy_base": 1056437.8, "taker_buy_quote": 588237.46355 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.5487, "high": 0.5532, "low": 0.5403, "close": 0.5423, "volume": 2096069.6, "close_time": 1758268799999, "quote_volume": 1146876.40429, "trades": 8941, "taker_buy_base": 888081.8, "taker_buy_quote": 485290.85796 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.5422, "high": 0.544, "low": 0.5288, "close": 0.5317, "volume": 2029458.6, "close_time": 1758283199999, "quote_volume": 1090868.02698, "trades": 8482, "taker_buy_base": 870359.2, "taker_buy_quote": 468216.72588 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.5317, "high": 0.5384, "low": 0.5225, "close": 0.5285, "volume": 2769700.9, "close_time": 1758297599999, "quote_volume": 1470210.33508, "trades": 14721, "taker_buy_base": 1518479.0, "taker_buy_quote": 806207.84308 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.5283, "high": 0.5341, "low": 0.5225, "close": 0.5248, "volume": 1810803.7, "close_time": 1758311999999, "quote_volume": 957828.89272, "trades": 8233, "taker_buy_base": 861022.6, "taker_buy_quote": 455946.59045 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.5249, "high": 0.5293, "low": 0.5207, "close": 0.5252, "volume": 753523.8, "close_time": 1758326399999, "quote_volume": 395956.58098, "trades": 3981, "taker_buy_base": 353804.6, "taker_buy_quote": 185944.49968 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.5251, "high": 0.5268, "low": 0.5165, "close": 0.5205, "volume": 988758.0, "close_time": 1758340799999, "quote_volume": 515511.97231, "trades": 5177, "taker_buy_base": 437878.9, "taker_buy_quote": 228377.69772 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.5204, "high": 0.5329, "low": 0.519, "close": 0.5329, "volume": 1051750.6, "close_time": 1758355199999, "quote_volume": 553429.0162, "trades": 5128, "taker_buy_base": 650207.4, "taker_buy_quote": 342137.98879 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.5328, "high": 0.5329, "low": 0.5152, "close": 0.5194, "volume": 2729409.6, "close_time": 1758369599999, "quote_volume": 1422942.88, "trades": 9970, "taker_buy_base": 1209461.2, "taker_buy_quote": 630936.22469 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.5193, "high": 0.5323, "low": 0.5167, "close": 0.5285, "volume": 1290385.9, "close_time": 1758383999999, "quote_volume": 675106.85668, "trades": 6217, "taker_buy_base": 691434.9, "taker_buy_quote": 361896.12992 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.5285, "high": 0.5317, "low": 0.5217, "close": 0.5243, "volume": 903797.3, "close_time": 1758398399999, "quote_volume": 476107.55906, "trades": 4689, "taker_buy_base": 363520.7, "taker_buy_quote": 191687.20539 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.5242, "high": 0.5317, "low": 0.524, "close": 0.5275, "volume": 450016.4, "close_time": 1758412799999, "quote_volume": 238100.47836, "trades": 2441, "taker_buy_base": 230261.2, "taker_buy_quote": 121802.03904 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.5274, "high": 0.5353, "low": 0.5266, "close": 0.5337, "volume": 1409212.3, "close_time": 1758427199999, "quote_volume": 749180.24707, "trades": 4984, "taker_buy_base": 959264.4, "taker_buy_quote": 510515.33131 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.5338, "high": 0.5382, "low": 0.5325, "close": 0.5345, "volume": 1857762.4, "close_time": 1758441599999, "quote_volume": 995120.1352, "trades": 7870, "taker_buy_base": 987985.8, "taker_buy_quote": 529385.97265 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.5345, "high": 0.5361, "low": 0.5216, "close": 0.5288, "volume": 2642089.3, "close_time": 1758455999999, "quote_volume": 1394443.41069, "trades": 12813, "taker_buy_base": 1462867.2, "taker_buy_quote": 772657.44932 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.5288, "high": 0.5372, "low": 0.5277, "close": 0.5285, "volume": 2864479.9, "close_time": 1758470399999, "quote_volume": 1526659.49485, "trades": 11455, "taker_buy_base": 1491260.1, "taker_buy_quote": 795261.61698 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.5284, "high": 0.53, "low": 0.5207, "close": 0.5258, "volume": 1450270.3, "close_time": 1758484799999, "quote_volume": 760472.67364, "trades": 7563, "taker_buy_base": 623339.5, "taker_buy_quote": 326904.77826 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.5256, "high": 0.526, "low": 0.5184, "close": 0.5197, "volume": 550418.8, "close_time": 1758499199999, "quote_volume": 287479.63152, "trades": 3922, "taker_buy_base": 274529.2, "taker_buy_quote": 143478.12467 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.5196, "high": 0.5223, "low": 0.4985, "close": 0.5019, "volume": 3847733.7, "close_time": 1758513599999, "quote_volume": 1951236.03362, "trades": 21290, "taker_buy_base": 1781345.1, "taker_buy_quote": 903094.26766 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.5017, "high": 0.5029, "low": 0.4567, "close": 0.476, "volume": 7690630.0, "close_time": 1758527999999, "quote_volume": 3688437.44136, "trades": 36674, "taker_buy_base": 3537512.3, "taker_buy_quote": 1695315.5619 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.4761, "high": 0.4787, "low": 0.469, "close": 0.4749, "volume": 3250781.0, "close_time": 1758542399999, "quote_volume": 1540430.96621, "trades": 14429, "taker_buy_base": 1799961.0, "taker_buy_quote": 853010.9159 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.475, "high": 0.4809, "low": 0.4692, "close": 0.4709, "volume": 3834133.7, "close_time": 1758556799999, "quote_volume": 1815954.82821, "trades": 11876, "taker_buy_base": 1521466.4, "taker_buy_quote": 721841.54608 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.4709, "high": 0.4729, "low": 0.461, "close": 0.4623, "volume": 2399657.9, "close_time": 1758571199999, "quote_volume": 1120280.98805, "trades": 11173, "taker_buy_base": 1063417.2, "taker_buy_quote": 496810.92981 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.4621, "high": 0.474, "low": 0.4613, "close": 0.4731, "volume": 1273806.5, "close_time": 1758585599999, "quote_volume": 597872.80579, "trades": 5377, "taker_buy_base": 727942.5, "taker_buy_quote": 341673.24018 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.4729, "high": 0.4755, "low": 0.456, "close": 0.4651, "volume": 1502274.1, "close_time": 1758599999999, "quote_volume": 698782.51767, "trades": 6875, "taker_buy_base": 751413.5, "taker_buy_quote": 349783.12516 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.4652, "high": 0.476, "low": 0.4618, "close": 0.4724, "volume": 1810649.0, "close_time": 1758614399999, "quote_volume": 851800.07726, "trades": 9039, "taker_buy_base": 1071154.6, "taker_buy_quote": 503772.03506 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.4725, "high": 0.4875, "low": 0.472, "close": 0.4769, "volume": 3533280.2, "close_time": 1758628799999, "quote_volume": 1689038.04761, "trades": 12730, "taker_buy_base": 1859415.7, "taker_buy_quote": 889714.77654 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.4768, "high": 0.4788, "low": 0.4678, "close": 0.4738, "volume": 2098440.5, "close_time": 1758643199999, "quote_volume": 995683.57443, "trades": 9697, "taker_buy_base": 957538.1, "taker_buy_quote": 454719.8379 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.4739, "high": 0.4803, "low": 0.4622, "close": 0.4634, "volume": 1838333.2, "close_time": 1758657599999, "quote_volume": 865557.69579, "trades": 9796, "taker_buy_base": 820980.4, "taker_buy_quote": 386800.72523 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.4635, "high": 0.4702, "low": 0.4618, "close": 0.463, "volume": 926287.8, "close_time": 1758671999999, "quote_volume": 431092.09623, "trades": 4528, "taker_buy_base": 564378.6, "taker_buy_quote": 262672.24294 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.4631, "high": 0.4737, "low": 0.4579, "close": 0.4583, "volume": 3012625.2, "close_time": 1758686399999, "quote_volume": 1398523.10688, "trades": 10747, "taker_buy_base": 1370882.4, "taker_buy_quote": 637584.7598 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.4582, "high": 0.4728, "low": 0.4521, "close": 0.4715, "volume": 3105306.9, "close_time": 1758700799999, "quote_volume": 1433555.54051, "trades": 11282, "taker_buy_base": 1648227.5, "taker_buy_quote": 762010.85355 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.4715, "high": 0.477, "low": 0.4701, "close": 0.4752, "volume": 1260303.6, "close_time": 1758715199999, "quote_volume": 596947.9952, "trades": 6022, "taker_buy_base": 734746.1, "taker_buy_quote": 348019.35879 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.4753, "high": 0.4844, "low": 0.4718, "close": 0.4756, "volume": 2137223.5, "close_time": 1758729599999, "quote_volume": 1019203.92466, "trades": 9318, "taker_buy_base": 1195068.9, "taker_buy_quote": 570290.92901 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.4756, "high": 0.479, "low": 0.472, "close": 0.4739, "volume": 996646.9, "close_time": 1758743999999, "quote_volume": 473795.00278, "trades": 4627, "taker_buy_base": 459262.8, "taker_buy_quote": 218417.92974 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.474, "high": 0.4743, "low": 0.469, "close": 0.4725, "volume": 701863.7, "close_time": 1758758399999, "quote_volume": 331026.6936, "trades": 3929, "taker_buy_base": 372648.6, "taker_buy_quote": 175748.16904 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.4724, "high": 0.473, "low": 0.4596, "close": 0.4637, "volume": 2158344.7, "close_time": 1758772799999, "quote_volume": 1006558.39041, "trades": 9688, "taker_buy_base": 1015928.7, "taker_buy_quote": 474006.02186 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.4636, "high": 0.4647, "low": 0.4529, "close": 0.4545, "volume": 2442211.3, "close_time": 1758787199999, "quote_volume": 1115532.89643, "trades": 10431, "taker_buy_base": 1117690.1, "taker_buy_quote": 510819.88388 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.4545, "high": 0.4578, "low": 0.4461, "close": 0.448, "volume": 2130833.8, "close_time": 1758801599999, "quote_volume": 962719.82292, "trades": 9980, "taker_buy_base": 891025.1, "taker_buy_quote": 402692.59731 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.4479, "high": 0.4546, "low": 0.4384, "close": 0.4469, "volume": 4209173.8, "close_time": 1758815999999, "quote_volume": 1880169.63994, "trades": 18289, "taker_buy_base": 2089915.6, "taker_buy_quote": 934192.68075 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.4468, "high": 0.4486, "low": 0.4268, "close": 0.4371, "volume": 4368256.3, "close_time": 1758830399999, "quote_volume": 1900195.21521, "trades": 20042, "taker_buy_base": 2165158.9, "taker_buy_quote": 942296.90456 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.4372, "high": 0.4379, "low": 0.4242, "close": 0.4278, "volume": 2798347.9, "close_time": 1758844799999, "quote_volume": 1205927.49573, "trades": 8999, "taker_buy_base": 1480718.1, "taker_buy_quote": 638543.41534 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.4278, "high": 0.4371, "low": 0.4265, "close": 0.4361, "volume": 2383356.8, "close_time": 1758859199999, "quote_volume": 1033300.66898, "trades": 9108, "taker_buy_base": 1270082.3, "taker_buy_quote": 551115.2737 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.4361, "high": 0.4384, "low": 0.4271, "close": 0.4331, "volume": 4551476.2, "close_time": 1758873599999, "quote_volume": 1973144.80787, "trades": 11955, "taker_buy_base": 2734989.0, "taker_buy_quote": 1187307.70069 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.4331, "high": 0.4358, "low": 0.4233, "close": 0.4284, "volume": 2835894.8, "close_time": 1758887999999, "quote_volume": 1221704.32311, "trades": 8013, "taker_buy_base": 1953934.1, "taker_buy_quote": 843197.9072 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.4284, "high": 0.437, "low": 0.4234, "close": 0.4317, "volume": 3880155.3, "close_time": 1758902399999, "quote_volume": 1674735.64748, "trades": 15948, "taker_buy_base": 1831880.3, "taker_buy_quote": 790580.26703 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.4317, "high": 0.4466, "low": 0.4314, "close": 0.4415, "volume": 2250029.7, "close_time": 1758916799999, "quote_volume": 992856.55708, "trades": 10182, "taker_buy_base": 1279920.4, "taker_buy_quote": 564990.12972 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.4414, "high": 0.4454, "low": 0.4393, "close": 0.4452, "volume": 1091525.8, "close_time": 1758931199999, "quote_volume": 482760.36698, "trades": 4908, "taker_buy_base": 574227.2, "taker_buy_quote": 253960.55878 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.4452, "high": 0.4483, "low": 0.443, "close": 0.444, "volume": 1026885.6, "close_time": 1758945599999, "quote_volume": 456917.4096, "trades": 5045, "taker_buy_base": 551883.2, "taker_buy_quote": 245547.17018 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.4439, "high": 0.446, "low": 0.4407, "close": 0.4415, "volume": 715899.2, "close_time": 1758959999999, "quote_volume": 317485.14809, "trades": 3586, "taker_buy_base": 316468.7, "taker_buy_quote": 140342.60134 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.4414, "high": 0.4416, "low": 0.4351, "close": 0.4392, "volume": 1172424.5, "close_time": 1758974399999, "quote_volume": 514410.22556, "trades": 4704, "taker_buy_base": 511152.0, "taker_buy_quote": 224445.99467 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.4393, "high": 0.4429, "low": 0.4368, "close": 0.4414, "volume": 942367.6, "close_time": 1758988799999, "quote_volume": 414962.3742, "trades": 4272, "taker_buy_base": 553047.3, "taker_buy_quote": 243584.68783 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.4415, "high": 0.4419, "low": 0.4327, "close": 0.4363, "volume": 1072215.0, "close_time": 1759003199999, "quote_volume": 467400.6694, "trades": 4447, "taker_buy_base": 510565.0, "taker_buy_quote": 222564.86045 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.4365, "high": 0.4435, "low": 0.4355, "close": 0.4384, "volume": 1227196.7, "close_time": 1759017599999, "quote_volume": 538503.91782, "trades": 3572, "taker_buy_base": 622470.2, "taker_buy_quote": 273641.07873 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.4385, "high": 0.4397, "low": 0.4314, "close": 0.4338, "volume": 1220474.2, "close_time": 1759031999999, "quote_volume": 530560.25775, "trades": 4000, "taker_buy_base": 626814.1, "taker_buy_quote": 272540.98765 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.4337, "high": 0.4337, "low": 0.4271, "close": 0.4296, "volume": 2144365.5, "close_time": 1759046399999, "quote_volume": 922049.53222, "trades": 5321, "taker_buy_base": 784817.5, "taker_buy_quote": 337669.38781 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.4296, "high": 0.4308, "low": 0.4257, "close": 0.428, "volume": 745231.1, "close_time": 1759060799999, "quote_volume": 318899.56464, "trades": 4253, "taker_buy_base": 367874.3, "taker_buy_quote": 157486.90101 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.4278, "high": 0.4336, "low": 0.4234, "close": 0.4334, "volume": 1168856.7, "close_time": 1759075199999, "quote_volume": 502368.23027, "trades": 5149, "taker_buy_base": 665989.1, "taker_buy_quote": 286281.85367 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.4335, "high": 0.4421, "low": 0.4334, "close": 0.4416, "volume": 809145.3, "close_time": 1759089599999, "quote_volume": 354580.85476, "trades": 4692, "taker_buy_base": 447295.4, "taker_buy_quote": 196066.9881 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.4417, "high": 0.4525, "low": 0.4404, "close": 0.4508, "volume": 1518890.6, "close_time": 1759103999999, "quote_volume": 679741.67337, "trades": 6344, "taker_buy_base": 791994.3, "taker_buy_quote": 354531.48281 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.4508, "high": 0.4516, "low": 0.4462, "close": 0.4491, "volume": 772216.4, "close_time": 1759118399999, "quote_volume": 346615.18532, "trades": 4079, "taker_buy_base": 442247.0, "taker_buy_quote": 198531.84742 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.4492, "high": 0.4511, "low": 0.442, "close": 0.445, "volume": 1201999.9, "close_time": 1759132799999, "quote_volume": 536953.74845, "trades": 5122, "taker_buy_base": 603630.2, "taker_buy_quote": 269557.51543 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.4451, "high": 0.448, "low": 0.4366, "close": 0.4399, "volume": 1009346.6, "close_time": 1759147199999, "quote_volume": 446268.68309, "trades": 4970, "taker_buy_base": 489715.6, "taker_buy_quote": 216799.42823 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.4397, "high": 0.4527, "low": 0.4323, "close": 0.445, "volume": 2169886.0, "close_time": 1759161599999, "quote_volume": 963631.15725, "trades": 10587, "taker_buy_base": 1158903.9, "taker_buy_quote": 514711.00498 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.445, "high": 0.4479, "low": 0.4378, "close": 0.4441, "volume": 930975.0, "close_time": 1759175999999, "quote_volume": 411111.68719, "trades": 5986, "taker_buy_base": 471592.7, "taker_buy_quote": 208283.45801 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.444, "high": 0.4494, "low": 0.4387, "close": 0.4393, "volume": 987634.1, "close_time": 1759190399999, "quote_volume": 438872.37345, "trades": 4756, "taker_buy_base": 496842.8, "taker_buy_quote": 220682.01017 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4394, "high": 0.4409, "low": 0.4312, "close": 0.4327, "volume": 1697833.3, "close_time": 1759204799999, "quote_volume": 739086.92624, "trades": 7200, "taker_buy_base": 872870.4, "taker_buy_quote": 379931.21134 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.4328, "high": 0.4361, "low": 0.4275, "close": 0.4296, "volume": 5263942.1, "close_time": 1759219199999, "quote_volume": 2271490.58794, "trades": 9471, "taker_buy_base": 3729322.9, "taker_buy_quote": 1608960.51928 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.4297, "high": 0.432, "low": 0.4242, "close": 0.4316, "volume": 3028392.2, "close_time": 1759233599999, "quote_volume": 1293712.76766, "trades": 7115, "taker_buy_base": 1492013.8, "taker_buy_quote": 636384.42436 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.4314, "high": 0.4314, "low": 0.414, "close": 0.4184, "volume": 5368832.4, "close_time": 1759247999999, "quote_volume": 2266664.96483, "trades": 20389, "taker_buy_base": 2435712.9, "taker_buy_quote": 1026608.97747 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.4182, "high": 0.432, "low": 0.4137, "close": 0.4306, "volume": 3535416.7, "close_time": 1759262399999, "quote_volume": 1490355.40329, "trades": 12616, "taker_buy_base": 1507397.1, "taker_buy_quote": 634933.68426 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.4304, "high": 0.4366, "low": 0.4255, "close": 0.4285, "volume": 1725687.2, "close_time": 1759276799999, "quote_volume": 743021.09104, "trades": 6343, "taker_buy_base": 968089.9, "taker_buy_quote": 416754.75691 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4286, "high": 0.434, "low": 0.4259, "close": 0.4283, "volume": 916693.0, "close_time": 1759291199999, "quote_volume": 395044.34943, "trades": 4510, "taker_buy_base": 470776.6, "taker_buy_quote": 202897.49624 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.4282, "high": 0.4346, "low": 0.4279, "close": 0.4331, "volume": 869568.5, "close_time": 1759305599999, "quote_volume": 375469.40909, "trades": 4987, "taker_buy_base": 411506.3, "taker_buy_quote": 177730.54002 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.433, "high": 0.4543, "low": 0.4326, "close": 0.4506, "volume": 3222882.9, "close_time": 1759319999999, "quote_volume": 1445456.98978, "trades": 12172, "taker_buy_base": 1631470.8, "taker_buy_quote": 731503.81156 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.4508, "high": 0.4652, "low": 0.4498, "close": 0.4601, "volume": 3845288.9, "close_time": 1759334399999, "quote_volume": 1757853.25768, "trades": 14415, "taker_buy_base": 1965369.7, "taker_buy_quote": 899311.32202 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.4602, "high": 0.4637, "low": 0.4552, "close": 0.4619, "volume": 1503079.8, "close_time": 1759348799999, "quote_volume": 690616.18072, "trades": 6382, "taker_buy_base": 811506.1, "taker_buy_quote": 372816.43595 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.4618, "high": 0.4634, "low": 0.4576, "close": 0.4629, "volume": 1389588.8, "close_time": 1759363199999, "quote_volume": 639818.5981, "trades": 4659, "taker_buy_base": 804206.3, "taker_buy_quote": 370379.1108 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.463, "high": 0.468, "low": 0.4602, "close": 0.4664, "volume": 1503546.8, "close_time": 1759377599999, "quote_volume": 698803.10856, "trades": 6647, "taker_buy_base": 719267.2, "taker_buy_quote": 334294.21106 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.4664, "high": 0.4709, "low": 0.4633, "close": 0.4681, "volume": 3236580.3, "close_time": 1759391999999, "quote_volume": 1515516.66788, "trades": 10617, "taker_buy_base": 1802756.5, "taker_buy_quote": 844308.35315 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.468, "high": 0.4708, "low": 0.4657, "close": 0.4676, "volume": 843241.9, "close_time": 1759406399999, "quote_volume": 395074.07063, "trades": 4054, "taker_buy_base": 375607.8, "taker_buy_quote": 176060.6493 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.4676, "high": 0.4704, "low": 0.4532, "close": 0.4632, "volume": 2173700.4, "close_time": 1759420799999, "quote_volume": 1004861.29171, "trades": 9080, "taker_buy_base": 988697.2, "taker_buy_quote": 457747.87439 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.4633, "high": 0.4754, "low": 0.4615, "close": 0.4712, "volume": 2630345.6, "close_time": 1759435199999, "quote_volume": 1236354.00281, "trades": 9102, "taker_buy_base": 1295876.8, "taker_buy_quote": 608905.2173 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.4712, "high": 0.4755, "low": 0.4675, "close": 0.4731, "volume": 1303375.3, "close_time": 1759449599999, "quote_volume": 614226.31369, "trades": 4940, "taker_buy_base": 607772.4, "taker_buy_quote": 286554.44283 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.4731, "high": 0.4733, "low": 0.4612, "close": 0.4647, "volume": 1660490.2, "close_time": 1759463999999, "quote_volume": 773991.90746, "trades": 6877, "taker_buy_base": 717232.9, "taker_buy_quote": 334445.92665 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.4647, "high": 0.4688, "low": 0.4588, "close": 0.4614, "volume": 1202694.1, "close_time": 1759478399999, "quote_volume": 556610.52957, "trades": 6059, "taker_buy_base": 501629.6, "taker_buy_quote": 232335.5533 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.4615, "high": 0.4636, "low": 0.4579, "close": 0.4598, "volume": 1197786.6, "close_time": 1759492799999, "quote_volume": 551820.87417, "trades": 6128, "taker_buy_base": 595138.8, "taker_buy_quote": 274490.26633 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.4599, "high": 0.4735, "low": 0.4567, "close": 0.4732, "volume": 1944675.9, "close_time": 1759507199999, "quote_volume": 901728.28261, "trades": 9102, "taker_buy_base": 834131.6, "taker_buy_quote": 387055.83878 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.4732, "high": 0.4818, "low": 0.4629, "close": 0.4716, "volume": 3803234.3, "close_time": 1759521599999, "quote_volume": 1794595.81666, "trades": 16981, "taker_buy_base": 1749745.1, "taker_buy_quote": 825086.81443 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.4717, "high": 0.4725, "low": 0.4674, "close": 0.4681, "volume": 1017443.9, "close_time": 1759535999999, "quote_volume": 478281.53561, "trades": 4811, "taker_buy_base": 490180.7, "taker_buy_quote": 230465.74684 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.4684, "high": 0.4701, "low": 0.4575, "close": 0.4608, "volume": 1184029.0, "close_time": 1759550399999, "quote_volume": 547173.23577, "trades": 4747, "taker_buy_base": 539462.3, "taker_buy_quote": 249161.66493 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.4606, "high": 0.4669, "low": 0.4589, "close": 0.4641, "volume": 714212.5, "close_time": 1759564799999, "quote_volume": 330802.39234, "trades": 3718, "taker_buy_base": 392026.1, "taker_buy_quote": 181706.87893 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.4641, "high": 0.4648, "low": 0.4538, "close": 0.4563, "volume": 1102731.6, "close_time": 1759579199999, "quote_volume": 504935.00635, "trades": 5204, "taker_buy_base": 425205.4, "taker_buy_quote": 194874.64095 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.4562, "high": 0.4606, "low": 0.4457, "close": 0.4469, "volume": 1546479.8, "close_time": 1759593599999, "quote_volume": 700569.90376, "trades": 7076, "taker_buy_base": 836818.8, "taker_buy_quote": 379169.56531 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.4467, "high": 0.454, "low": 0.444, "close": 0.4536, "volume": 1100769.1, "close_time": 1759607999999, "quote_volume": 495834.61195, "trades": 4923, "taker_buy_base": 472068.2, "taker_buy_quote": 212794.19785 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.4536, "high": 0.4571, "low": 0.4533, "close": 0.4554, "volume": 554861.0, "close_time": 1759622399999, "quote_volume": 252418.24321, "trades": 2276, "taker_buy_base": 324613.3, "taker_buy_quote": 147674.7004 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.4555, "high": 0.4644, "low": 0.4512, "close": 0.4606, "volume": 1268665.0, "close_time": 1759636799999, "quote_volume": 580842.02342, "trades": 7276, "taker_buy_base": 704863.0, "taker_buy_quote": 322692.40552 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.4605, "high": 0.4748, "low": 0.46, "close": 0.4734, "volume": 2209555.9, "close_time": 1759651199999, "quote_volume": 1033204.27256, "trades": 9538, "taker_buy_base": 1319263.9, "taker_buy_quote": 617292.24501 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.4734, "high": 0.478, "low": 0.4609, "close": 0.4644, "volume": 3107232.9, "close_time": 1759665599999, "quote_volume": 1460789.54955, "trades": 13146, "taker_buy_base": 1618443.8, "taker_buy_quote": 761291.00923 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.4643, "high": 0.4651, "low": 0.4572, "close": 0.4618, "volume": 1276124.2, "close_time": 1759679999999, "quote_volume": 588460.93618, "trades": 6596, "taker_buy_base": 538238.6, "taker_buy_quote": 248265.86791 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.4616, "high": 0.4633, "low": 0.4491, "close": 0.4495, "volume": 1256383.8, "close_time": 1759694399999, "quote_volume": 573685.94538, "trades": 6519, "taker_buy_base": 616394.9, "taker_buy_quote": 281694.78492 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.4494, "high": 0.4556, "low": 0.4479, "close": 0.4546, "volume": 793456.0, "close_time": 1759708799999, "quote_volume": 358184.23737, "trades": 3802, "taker_buy_base": 319324.3, "taker_buy_quote": 144453.95771 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.4547, "high": 0.4588, "low": 0.4498, "close": 0.4568, "volume": 1421920.1, "close_time": 1759723199999, "quote_volume": 646958.60917, "trades": 8265, "taker_buy_base": 728690.7, "taker_buy_quote": 331562.14127 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.4568, "high": 0.4614, "low": 0.4515, "close": 0.4558, "volume": 931752.5, "close_time": 1759737599999, "quote_volume": 424625.41975, "trades": 5247, "taker_buy_base": 502423.7, "taker_buy_quote": 228802.84702 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.4559, "high": 0.4663, "low": 0.4559, "close": 0.4622, "volume": 1710699.5, "close_time": 1759751999999, "quote_volume": 789224.10373, "trades": 6136, "taker_buy_base": 952853.3, "taker_buy_quote": 439717.0389 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.4624, "high": 0.4767, "low": 0.4624, "close": 0.4738, "volume": 2409869.7, "close_time": 1759766399999, "quote_volume": 1132442.24677, "trades": 9731, "taker_buy_base": 1356925.4, "taker_buy_quote": 638728.70354 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.474, "high": 0.4782, "low": 0.4701, "close": 0.4756, "volume": 3149631.5, "close_time": 1759780799999, "quote_volume": 1493008.48255, "trades": 10258, "taker_buy_base": 1582076.4, "taker_buy_quote": 750258.16251 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.4757, "high": 0.4774, "low": 0.4702, "close": 0.4704, "volume": 1138700.4, "close_time": 1759795199999, "quote_volume": 539313.56902, "trades": 4737, "taker_buy_base": 480613.4, "taker_buy_quote": 227798.84593 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4705, "high": 0.4722, "low": 0.4664, "close": 0.4711, "volume": 820236.9, "close_time": 1759809599999, "quote_volume": 384938.83041, "trades": 4383, "taker_buy_base": 356512.0, "taker_buy_quote": 167305.84954 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.471, "high": 0.4754, "low": 0.4605, "close": 0.4615, "volume": 1596666.7, "close_time": 1759823999999, "quote_volume": 746669.1689, "trades": 7847, "taker_buy_base": 708799.5, "taker_buy_quote": 331527.34785 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.4615, "high": 0.468, "low": 0.4562, "close": 0.4676, "volume": 2494571.1, "close_time": 1759838399999, "quote_volume": 1151884.43874, "trades": 8756, "taker_buy_base": 1404815.2, "taker_buy_quote": 649477.5486 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.4675, "high": 0.4693, "low": 0.443, "close": 0.4471, "volume": 4101371.1, "close_time": 1759852799999, "quote_volume": 1856162.84953, "trades": 23799, "taker_buy_base": 1941303.1, "taker_buy_quote": 877665.47897 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.4472, "high": 0.453, "low": 0.4419, "close": 0.4441, "volume": 3266036.3, "close_time": 1759867199999, "quote_volume": 1461493.19741, "trades": 19205, "taker_buy_base": 1745961.1, "taker_buy_quote": 782192.7854 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.4442, "high": 0.4496, "low": 0.4406, "close": 0.4424, "volume": 1002818.9, "close_time": 1759881599999, "quote_volume": 445196.24644, "trades": 5006, "taker_buy_base": 299308.4, "taker_buy_quote": 133156.80064 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.4422, "high": 0.4474, "low": 0.4367, "close": 0.4384, "volume": 1950712.7, "close_time": 1759895999999, "quote_volume": 863138.42063, "trades": 14936, "taker_buy_base": 974567.8, "taker_buy_quote": 432284.37618 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.4384, "high": 0.4432, "low": 0.4355, "close": 0.4431, "volume": 1431406.1, "close_time": 1759910399999, "quote_volume": 628351.04897, "trades": 9345, "taker_buy_base": 819290.1, "taker_buy_quote": 359976.8 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.4431, "high": 0.4474, "low": 0.4394, "close": 0.44, "volume": 1026766.2, "close_time": 1759924799999, "quote_volume": 454049.02087, "trades": 4948, "taker_buy_base": 436714.2, "taker_buy_quote": 193413.13212 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.4399, "high": 0.4639, "low": 0.4364, "close": 0.4454, "volume": 7584598.7, "close_time": 1759939199999, "quote_volume": 3419807.14077, "trades": 32249, "taker_buy_base": 3807789.1, "taker_buy_quote": 1718260.80696 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.4454, "high": 0.455, "low": 0.4441, "close": 0.4528, "volume": 1647622.6, "close_time": 1759953599999, "quote_volume": 743350.28699, "trades": 10120, "taker_buy_base": 946625.1, "taker_buy_quote": 427186.42677 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.453, "high": 0.4532, "low": 0.4474, "close": 0.4503, "volume": 874662.4, "close_time": 1759967999999, "quote_volume": 394048.31367, "trades": 4265, "taker_buy_base": 368601.9, "taker_buy_quote": 166128.57138 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.4504, "high": 0.4528, "low": 0.4334, "close": 0.4391, "volume": 1455247.0, "close_time": 1759982399999, "quote_volume": 642196.1924, "trades": 7874, "taker_buy_base": 670141.0, "taker_buy_quote": 295983.70805 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.439, "high": 0.443, "low": 0.4319, "close": 0.4326, "volume": 1258732.3, "close_time": 1759996799999, "quote_volume": 551148.3294, "trades": 5738, "taker_buy_base": 697498.4, "taker_buy_quote": 305175.91542 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.4326, "high": 0.4346, "low": 0.4242, "close": 0.4314, "volume": 1890168.6, "close_time": 1760011199999, "quote_volume": 810879.8259, "trades": 9780, "taker_buy_base": 1001735.4, "taker_buy_quote": 429902.12501 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.4314, "high": 0.4365, "low": 0.4213, "close": 0.424, "volume": 1864672.9, "close_time": 1760025599999, "quote_volume": 797445.40567, "trades": 11228, "taker_buy_base": 982979.0, "taker_buy_quote": 420010.49731 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.4239, "high": 0.4296, "low": 0.4194, "close": 0.4276, "volume": 1458663.7, "close_time": 1760039999999, "quote_volume": 619923.5633, "trades": 8926, "taker_buy_base": 788851.0, "taker_buy_quote": 335209.76303 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.4276, "high": 0.4344, "low": 0.4262, "close": 0.4314, "volume": 2217092.9, "close_time": 1760054399999, "quote_volume": 953026.56257, "trades": 7271, "taker_buy_base": 1580434.4, "taker_buy_quote": 679536.14111 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.4313, "high": 0.4364, "low": 0.4263, "close": 0.4328, "volume": 663315.2, "close_time": 1760068799999, "quote_volume": 286340.34208, "trades": 4123, "taker_buy_base": 275295.4, "taker_buy_quote": 118956.68051 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.4328, "high": 0.4385, "low": 0.4282, "close": 0.4284, "volume": 810931.0, "close_time": 1760083199999, "quote_volume": 351126.15314, "trades": 5519, "taker_buy_base": 377717.0, "taker_buy_quote": 163606.81889 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.4284, "high": 0.4365, "low": 0.4275, "close": 0.4356, "volume": 2329318.2, "close_time": 1760097599999, "quote_volume": 1002593.63364, "trades": 10120, "taker_buy_base": 681780.7, "taker_buy_quote": 293787.18881 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.4355, "high": 0.4422, "low": 0.4066, "close": 0.4134, "volume": 6169589.7, "close_time": 1760111999999, "quote_volume": 2599775.91941, "trades": 26051, "taker_buy_base": 3322617.1, "taker_buy_quote": 1396899.23419 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.4132, "high": 0.418, "low": 0.397, "close": 0.4021, "volume": 3084545.7, "close_time": 1760126399999, "quote_volume": 1255897.39085, "trades": 18786, "taker_buy_base": 1351256.2, "taker_buy_quote": 551164.18169 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.4021, "high": 0.454, "low": 0.0563, "close": 0.3289, "volume": 46245165.1, "close_time": 1760140799999, "quote_volume": 14026568.17556, "trades": 238561, "taker_buy_base": 23764815.4, "taker_buy_quote": 7270459.26399 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.329, "high": 0.3505, "low": 0.3255, "close": 0.3367, "volume": 9066477.7, "close_time": 1760155199999, "quote_volume": 3052933.56822, "trades": 67731, "taker_buy_base": 3503326.7, "taker_buy_quote": 1181198.8977 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.3365, "high": 0.3394, "low": 0.3271, "close": 0.3342, "volume": 4162930.3, "close_time": 1760169599999, "quote_volume": 1391022.57405, "trades": 22156, "taker_buy_base": 1849940.3, "taker_buy_quote": 618621.38307 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.3344, "high": 0.3539, "low": 0.3333, "close": 0.3435, "volume": 6363368.7, "close_time": 1760183999999, "quote_volume": 2196032.20055, "trades": 33591, "taker_buy_base": 2525626.8, "taker_buy_quote": 870481.41873 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.3433, "high": 0.3435, "low": 0.3313, "close": 0.3395, "volume": 2122522.6, "close_time": 1760198399999, "quote_volume": 717964.38362, "trades": 11847, "taker_buy_base": 1088427.8, "taker_buy_quote": 368080.37013 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.3396, "high": 0.3417, "low": 0.326, "close": 0.3295, "volume": 2808315.6, "close_time": 1760212799999, "quote_volume": 931944.56672, "trades": 16748, "taker_buy_base": 1273038.0, "taker_buy_quote": 422796.5827 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.3292, "high": 0.3431, "low": 0.3258, "close": 0.3365, "volume": 6763625.1, "close_time": 1760227199999, "quote_volume": 2232145.78293, "trades": 33200, "taker_buy_base": 3522897.4, "taker_buy_quote": 1161353.24188 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3363, "high": 0.339, "low": 0.3277, "close": 0.3361, "volume": 1707952.9, "close_time": 1760241599999, "quote_volume": 568628.77915, "trades": 15179, "taker_buy_base": 867033.3, "taker_buy_quote": 288531.9612 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.3362, "high": 0.3443, "low": 0.336, "close": 0.3435, "volume": 1623807.8, "close_time": 1760255999999, "quote_volume": 554917.74995, "trades": 7094, "taker_buy_base": 795308.9, "taker_buy_quote": 271749.07621 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.3434, "high": 0.3468, "low": 0.3382, "close": 0.3427, "volume": 1510846.4, "close_time": 1760270399999, "quote_volume": 519154.25937, "trades": 7663, "taker_buy_base": 732098.9, "taker_buy_quote": 251466.5845 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.3428, "high": 0.3659, "low": 0.3379, "close": 0.3651, "volume": 4386177.3, "close_time": 1760284799999, "quote_volume": 1544199.17807, "trades": 28539, "taker_buy_base": 2351091.4, "taker_buy_quote": 828011.22105 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3652, "high": 0.3788, "low": 0.3652, "close": 0.3781, "volume": 2686680.1, "close_time": 1760299199999, "quote_volume": 996838.67238, "trades": 26061, "taker_buy_base": 1492615.2, "taker_buy_quote": 553622.84192 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.378, "high": 0.381, "low": 0.3693, "close": 0.3731, "volume": 2560963.5, "close_time": 1760313599999, "quote_volume": 960393.11411, "trades": 18396, "taker_buy_base": 1216080.1, "taker_buy_quote": 455888.27367 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3731, "high": 0.3777, "low": 0.3681, "close": 0.3703, "volume": 1020164.3, "close_time": 1760327999999, "quote_volume": 379355.69436, "trades": 11367, "taker_buy_base": 452152.5, "taker_buy_quote": 168178.45057 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.3704, "high": 0.3824, "low": 0.3694, "close": 0.3771, "volume": 1871076.1, "close_time": 1760342399999, "quote_volume": 703812.89782, "trades": 13823, "taker_buy_base": 1080625.5, "taker_buy_quote": 406511.83491 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.3771, "high": 0.3855, "low": 0.3667, "close": 0.3735, "volume": 4181079.9, "close_time": 1760356799999, "quote_volume": 1578204.72976, "trades": 21974, "taker_buy_base": 2041641.2, "taker_buy_quote": 772502.3687 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.3733, "high": 0.3851, "low": 0.3704, "close": 0.3821, "volume": 4591704.6, "close_time": 1760371199999, "quote_volume": 1731731.00588, "trades": 24749, "taker_buy_base": 2373700.4, "taker_buy_quote": 895591.18428 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.3821, "high": 0.4011, "low": 0.3794, "close": 0.3983, "volume": 3518293.4, "close_time": 1760385599999, "quote_volume": 1378326.12899, "trades": 17021, "taker_buy_base": 1812497.6, "taker_buy_quote": 710144.60815 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.3984, "high": 0.404, "low": 0.3959, "close": 0.4023, "volume": 1903970.6, "close_time": 1760399999999, "quote_volume": 762818.46354, "trades": 7511, "taker_buy_base": 900303.9, "taker_buy_quote": 360304.82208 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4025, "high": 0.4046, "low": 0.3855, "close": 0.3866, "volume": 1858519.1, "close_time": 1760414399999, "quote_volume": 732694.3352, "trades": 7266, "taker_buy_base": 895510.6, "taker_buy_quote": 352667.78186 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.3867, "high": 0.3883, "low": 0.3573, "close": 0.3631, "volume": 4385370.2, "close_time": 1760428799999, "quote_volume": 1615465.32987, "trades": 20238, "taker_buy_base": 2108795.9, "taker_buy_quote": 775987.70012 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3631, "high": 0.3698, "low": 0.356, "close": 0.3645, "volume": 2337129.0, "close_time": 1760443199999, "quote_volume": 850692.6324, "trades": 10448, "taker_buy_base": 1156993.2, "taker_buy_quote": 421560.41759 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.3645, "high": 0.3771, "low": 0.356, "close": 0.377, "volume": 3019519.5, "close_time": 1760457599999, "quote_volume": 1103408.77114, "trades": 14939, "taker_buy_base": 1427115.9, "taker_buy_quote": 522057.21334 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.3772, "high": 0.3846, "low": 0.3672, "close": 0.3724, "volume": 2600292.0, "close_time": 1760471999999, "quote_volume": 978094.8037, "trades": 15235, "taker_buy_base": 1342477.7, "taker_buy_quote": 504873.34249 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.3726, "high": 0.3778, "low": 0.3702, "close": 0.3755, "volume": 743719.7, "close_time": 1760486399999, "quote_volume": 278090.07838, "trades": 3740, "taker_buy_base": 266472.2, "taker_buy_quote": 99731.97365 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3756, "high": 0.3798, "low": 0.3709, "close": 0.3737, "volume": 1432751.1, "close_time": 1760500799999, "quote_volume": 537945.92137, "trades": 7516, "taker_buy_base": 696633.5, "taker_buy_quote": 261592.4522 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.3737, "high": 0.3785, "low": 0.3717, "close": 0.377, "volume": 1229183.9, "close_time": 1760515199999, "quote_volume": 461084.70231, "trades": 5378, "taker_buy_base": 528848.3, "taker_buy_quote": 198503.02061 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3769, "high": 0.3861, "low": 0.368, "close": 0.3708, "volume": 1096068.8, "close_time": 1760529599999, "quote_volume": 412424.80671, "trades": 7007, "taker_buy_base": 508289.2, "taker_buy_quote": 191427.68447 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.3707, "high": 0.3724, "low": 0.3587, "close": 0.3632, "volume": 1977701.9, "close_time": 1760543999999, "quote_volume": 719594.77421, "trades": 13771, "taker_buy_base": 1090179.1, "taker_buy_quote": 396441.80427 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3632, "high": 0.3706, "low": 0.3613, "close": 0.3633, "volume": 1502225.6, "close_time": 1760558399999, "quote_volume": 548159.41441, "trades": 8645, "taker_buy_base": 591306.9, "taker_buy_quote": 215996.62644 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.3633, "high": 0.3657, "low": 0.3558, "close": 0.3611, "volume": 1518891.7, "close_time": 1760572799999, "quote_volume": 548096.79785, "trades": 7594, "taker_buy_base": 661982.9, "taker_buy_quote": 238770.53121 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3612, "high": 0.368, "low": 0.359, "close": 0.3642, "volume": 1884640.3, "close_time": 1760587199999, "quote_volume": 685599.25159, "trades": 9408, "taker_buy_base": 945946.2, "taker_buy_quote": 344093.8307 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.3641, "high": 0.3688, "low": 0.3606, "close": 0.3637, "volume": 773787.1, "close_time": 1760601599999, "quote_volume": 282470.97398, "trades": 5777, "taker_buy_base": 309719.7, "taker_buy_quote": 113129.5356 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.3638, "high": 0.3701, "low": 0.3497, "close": 0.369, "volume": 3081802.0, "close_time": 1760615999999, "quote_volume": 1116361.56352, "trades": 14751, "taker_buy_base": 1430449.2, "taker_buy_quote": 519022.57882 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.3692, "high": 0.3732, "low": 0.3469, "close": 0.3489, "volume": 3387847.6, "close_time": 1760630399999, "quote_volume": 1232846.76124, "trades": 20449, "taker_buy_base": 1633136.8, "taker_buy_quote": 594492.91244 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3488, "high": 0.3559, "low": 0.3405, "close": 0.3435, "volume": 3499326.7, "close_time": 1760644799999, "quote_volume": 1215992.53362, "trades": 21097, "taker_buy_base": 1600827.7, "taker_buy_quote": 556581.56854 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3437, "high": 0.3466, "low": 0.3374, "close": 0.3457, "volume": 1339909.6, "close_time": 1760659199999, "quote_volume": 459019.40017, "trades": 8386, "taker_buy_base": 667293.0, "taker_buy_quote": 228528.39496 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3456, "high": 0.3521, "low": 0.3449, "close": 0.3519, "volume": 1106662.2, "close_time": 1760673599999, "quote_volume": 385423.54237, "trades": 5804, "taker_buy_base": 542483.1, "taker_buy_quote": 188825.18427 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.352, "high": 0.3522, "low": 0.3242, "close": 0.3254, "volume": 3374762.2, "close_time": 1760687999999, "quote_volume": 1133486.95185, "trades": 16979, "taker_buy_base": 1359249.8, "taker_buy_quote": 456652.56723 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.3255, "high": 0.336, "low": 0.3175, "close": 0.3327, "volume": 6322934.2, "close_time": 1760702399999, "quote_volume": 2051061.98962, "trades": 23312, "taker_buy_base": 2839154.7, "taker_buy_quote": 922004.03162 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3327, "high": 0.337, "low": 0.3255, "close": 0.3367, "volume": 3848620.0, "close_time": 1760716799999, "quote_volume": 1278221.79253, "trades": 17575, "taker_buy_base": 2150895.6, "taker_buy_quote": 714807.59006 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3368, "high": 0.3423, "low": 0.3333, "close": 0.3365, "volume": 1656009.5, "close_time": 1760731199999, "quote_volume": 559439.69226, "trades": 9796, "taker_buy_base": 878101.3, "taker_buy_quote": 296791.0753 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3366, "high": 0.3424, "low": 0.3345, "close": 0.3355, "volume": 529458.9, "close_time": 1760745599999, "quote_volume": 179499.5822, "trades": 3359, "taker_buy_base": 280711.6, "taker_buy_quote": 95145.14657 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3356, "high": 0.342, "low": 0.3349, "close": 0.3405, "volume": 579677.5, "close_time": 1760759999999, "quote_volume": 196737.465, "trades": 3059, "taker_buy_base": 288853.0, "taker_buy_quote": 98071.38728 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3404, "high": 0.3469, "low": 0.338, "close": 0.341, "volume": 880034.5, "close_time": 1760774399999, "quote_volume": 301135.00073, "trades": 4569, "taker_buy_base": 433237.4, "taker_buy_quote": 148233.7134 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.341, "high": 0.3452, "low": 0.3407, "close": 0.344, "volume": 1017878.0, "close_time": 1760788799999, "quote_volume": 349268.12324, "trades": 4235, "taker_buy_base": 535503.8, "taker_buy_quote": 183733.64567 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3441, "high": 0.3457, "low": 0.3366, "close": 0.3413, "volume": 958110.1, "close_time": 1760803199999, "quote_volume": 327090.88857, "trades": 4407, "taker_buy_base": 522683.7, "taker_buy_quote": 178384.48186 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3412, "high": 0.3447, "low": 0.3374, "close": 0.3413, "volume": 607895.6, "close_time": 1760817599999, "quote_volume": 207228.70102, "trades": 4548, "taker_buy_base": 259298.0, "taker_buy_quote": 88410.1615 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3413, "high": 0.3433, "low": 0.3384, "close": 0.3415, "volume": 911379.7, "close_time": 1760831999999, "quote_volume": 311303.20403, "trades": 4346, "taker_buy_base": 393927.3, "taker_buy_quote": 134598.34854 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3413, "high": 0.3447, "low": 0.338, "close": 0.3438, "volume": 532209.6, "close_time": 1760846399999, "quote_volume": 181419.01598, "trades": 2826, "taker_buy_base": 275321.1, "taker_buy_quote": 93845.88775 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3439, "high": 0.3443, "low": 0.3378, "close": 0.3398, "volume": 600718.4, "close_time": 1760860799999, "quote_volume": 204672.20351, "trades": 2406, "taker_buy_base": 331546.6, "taker_buy_quote": 113094.43718 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3399, "high": 0.3505, "low": 0.3348, "close": 0.346, "volume": 1789393.3, "close_time": 1760875199999, "quote_volume": 613687.83076, "trades": 10026, "taker_buy_base": 938783.9, "taker_buy_quote": 322012.45363 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.346, "high": 0.3545, "low": 0.3435, "close": 0.3523, "volume": 2047623.5, "close_time": 1760889599999, "quote_volume": 718133.81499, "trades": 8203, "taker_buy_base": 921306.9, "taker_buy_quote": 322965.72756 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3523, "high": 0.3562, "low": 0.3505, "close": 0.3524, "volume": 941296.5, "close_time": 1760903999999, "quote_volume": 332171.77241, "trades": 4631, "taker_buy_base": 495696.7, "taker_buy_quote": 174914.41875 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3525, "high": 0.3558, "low": 0.3502, "close": 0.3512, "volume": 1114415.6, "close_time": 1760918399999, "quote_volume": 393877.56507, "trades": 4634, "taker_buy_base": 733308.9, "taker_buy_quote": 259286.36589 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3511, "high": 0.3607, "low": 0.3442, "close": 0.3596, "volume": 1735916.8, "close_time": 1760932799999, "quote_volume": 606419.06515, "trades": 6739, "taker_buy_base": 923602.7, "taker_buy_quote": 322186.56855 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.3597, "high": 0.3693, "low": 0.358, "close": 0.3658, "volume": 2936333.9, "close_time": 1760947199999, "quote_volume": 1068470.43973, "trades": 8150, "taker_buy_base": 1670727.3, "taker_buy_quote": 607191.38175 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3658, "high": 0.3691, "low": 0.3622, "close": 0.3637, "volume": 1006031.5, "close_time": 1760961599999, "quote_volume": 367553.20413, "trades": 5705, "taker_buy_base": 464308.7, "taker_buy_quote": 169753.21225 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3636, "high": 0.3687, "low": 0.3621, "close": 0.3621, "volume": 823431.9, "close_time": 1760975999999, "quote_volume": 300923.60323, "trades": 5154, "taker_buy_base": 429749.8, "taker_buy_quote": 157118.43944 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3621, "high": 0.3632, "low": 0.3551, "close": 0.3625, "volume": 1311654.3, "close_time": 1760990399999, "quote_volume": 471068.83382, "trades": 8121, "taker_buy_base": 716028.8, "taker_buy_quote": 257142.85591 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3624, "high": 0.3664, "low": 0.361, "close": 0.3637, "volume": 1038836.0, "close_time": 1761004799999, "quote_volume": 377961.39651, "trades": 4945, "taker_buy_base": 592720.6, "taker_buy_quote": 215682.24972 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3636, "high": 0.3654, "low": 0.3567, "close": 0.3577, "volume": 988503.1, "close_time": 1761019199999, "quote_volume": 356571.32659, "trades": 5567, "taker_buy_base": 492815.4, "taker_buy_quote": 177928.85036 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3578, "high": 0.3581, "low": 0.3497, "close": 0.3548, "volume": 1375347.5, "close_time": 1761033599999, "quote_volume": 485466.05649, "trades": 6341, "taker_buy_base": 503518.3, "taker_buy_quote": 177877.38141 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3547, "high": 0.3562, "low": 0.3472, "close": 0.3538, "volume": 1850743.9, "close_time": 1761047999999, "quote_volume": 648951.89713, "trades": 5067, "taker_buy_base": 870278.1, "taker_buy_quote": 305228.75024 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.3537, "high": 0.3733, "low": 0.3518, "close": 0.3713, "volume": 2614133.6, "close_time": 1761062399999, "quote_volume": 948989.80797, "trades": 8369, "taker_buy_base": 1249471.3, "taker_buy_quote": 453051.79465 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3712, "high": 0.3749, "low": 0.3644, "close": 0.3652, "volume": 3143143.3, "close_time": 1761076799999, "quote_volume": 1163126.91034, "trades": 10534, "taker_buy_base": 1624588.3, "taker_buy_quote": 601118.14942 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3654, "high": 0.3659, "low": 0.3482, "close": 0.349, "volume": 1367208.0, "close_time": 1761091199999, "quote_volume": 487958.22646, "trades": 5764, "taker_buy_base": 609356.8, "taker_buy_quote": 217604.80312 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3489, "high": 0.352, "low": 0.3453, "close": 0.3513, "volume": 1273560.3, "close_time": 1761105599999, "quote_volume": 444865.23574, "trades": 3474, "taker_buy_base": 660583.4, "taker_buy_quote": 230791.30727 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3514, "high": 0.3599, "low": 0.3474, "close": 0.3517, "volume": 1838342.7, "close_time": 1761119999999, "quote_volume": 650418.83805, "trades": 5706, "taker_buy_base": 879214.2, "taker_buy_quote": 311310.41658 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3516, "high": 0.3551, "low": 0.3444, "close": 0.3525, "volume": 1580579.6, "close_time": 1761134399999, "quote_volume": 552912.23894, "trades": 4622, "taker_buy_base": 838251.0, "taker_buy_quote": 293389.45049 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3523, "high": 0.3583, "low": 0.3483, "close": 0.3516, "volume": 2228331.4, "close_time": 1761148799999, "quote_volume": 786532.35872, "trades": 10161, "taker_buy_base": 1040828.0, "taker_buy_quote": 367359.25331 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3517, "high": 0.3537, "low": 0.3426, "close": 0.3464, "volume": 1708096.9, "close_time": 1761163199999, "quote_volume": 595849.02431, "trades": 9424, "taker_buy_base": 818413.7, "taker_buy_quote": 285265.46044 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3464, "high": 0.3474, "low": 0.3336, "close": 0.3425, "volume": 2977398.2, "close_time": 1761177599999, "quote_volume": 1007966.59671, "trades": 7556, "taker_buy_base": 1376188.5, "taker_buy_quote": 466479.73898 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3424, "high": 0.3473, "low": 0.341, "close": 0.3467, "volume": 871475.9, "close_time": 1761191999999, "quote_volume": 300056.57885, "trades": 2925, "taker_buy_base": 404414.0, "taker_buy_quote": 139105.74933 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3468, "high": 0.3571, "low": 0.3451, "close": 0.3549, "volume": 1144009.2, "close_time": 1761206399999, "quote_volume": 402320.60198, "trades": 3295, "taker_buy_base": 541254.8, "taker_buy_quote": 190570.24888 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.355, "high": 0.361, "low": 0.3539, "close": 0.3539, "volume": 768239.2, "close_time": 1761220799999, "quote_volume": 274686.03959, "trades": 2984, "taker_buy_base": 341592.5, "taker_buy_quote": 122148.27435 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3539, "high": 0.3602, "low": 0.3483, "close": 0.3514, "volume": 4921616.5, "close_time": 1761235199999, "quote_volume": 1738102.58356, "trades": 25810, "taker_buy_base": 2128443.3, "taker_buy_quote": 751939.14296 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3516, "high": 0.3631, "low": 0.3516, "close": 0.36, "volume": 1708820.0, "close_time": 1761249599999, "quote_volume": 611676.05902, "trades": 8804, "taker_buy_base": 966045.2, "taker_buy_quote": 345404.95333 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3599, "high": 0.3601, "low": 0.3552, "close": 0.3578, "volume": 1601623.3, "close_time": 1761263999999, "quote_volume": 573626.36858, "trades": 11487, "taker_buy_base": 887693.7, "taker_buy_quote": 318032.11658 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3579, "high": 0.3602, "low": 0.3535, "close": 0.3557, "volume": 1901554.2, "close_time": 1761278399999, "quote_volume": 678643.84225, "trades": 8771, "taker_buy_base": 834445.1, "taker_buy_quote": 297970.01389 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3558, "high": 0.3643, "low": 0.3544, "close": 0.3629, "volume": 1074794.3, "close_time": 1761292799999, "quote_volume": 388315.97505, "trades": 3771, "taker_buy_base": 618896.9, "taker_buy_quote": 223750.21729 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3629, "high": 0.3696, "low": 0.3602, "close": 0.3694, "volume": 2768707.6, "close_time": 1761307199999, "quote_volume": 1008898.91714, "trades": 8638, "taker_buy_base": 1612689.4, "taker_buy_quote": 587884.14753 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3694, "high": 0.3844, "low": 0.3671, "close": 0.3767, "volume": 9378516.5, "close_time": 1761321599999, "quote_volume": 3519688.60273, "trades": 25561, "taker_buy_base": 5625967.6, "taker_buy_quote": 2112227.43421 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3769, "high": 0.395, "low": 0.3754, "close": 0.3818, "volume": 3361415.8, "close_time": 1761335999999, "quote_volume": 1276802.82592, "trades": 11905, "taker_buy_base": 1752072.5, "taker_buy_quote": 665659.747 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3815, "high": 0.4068, "low": 0.3812, "close": 0.4046, "volume": 6385584.2, "close_time": 1761350399999, "quote_volume": 2529251.23793, "trades": 21815, "taker_buy_base": 3496081.9, "taker_buy_quote": 1382709.76952 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.4045, "high": 0.4048, "low": 0.3921, "close": 0.3961, "volume": 4879452.8, "close_time": 1761364799999, "quote_volume": 1940700.79087, "trades": 23503, "taker_buy_base": 2129641.2, "taker_buy_quote": 847478.57358 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3961, "high": 0.3994, "low": 0.3894, "close": 0.3906, "volume": 2276213.2, "close_time": 1761379199999, "quote_volume": 896773.45475, "trades": 6688, "taker_buy_base": 1076870.7, "taker_buy_quote": 424336.65729 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3906, "high": 0.3989, "low": 0.39, "close": 0.3984, "volume": 2248437.0, "close_time": 1761393599999, "quote_volume": 887224.05212, "trades": 6108, "taker_buy_base": 1249886.8, "taker_buy_quote": 493336.27411 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3984, "high": 0.4244, "low": 0.3957, "close": 0.4231, "volume": 8092812.5, "close_time": 1761407999999, "quote_volume": 3317638.52706, "trades": 36611, "taker_buy_base": 4523472.7, "taker_buy_quote": 1851821.94083 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.423, "high": 0.4374, "low": 0.4155, "close": 0.4355, "volume": 9281635.9, "close_time": 1761422399999, "quote_volume": 3969839.97771, "trades": 51508, "taker_buy_base": 4450460.2, "taker_buy_quote": 1904264.66294 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.4355, "high": 0.4383, "low": 0.4242, "close": 0.4272, "volume": 3998525.1, "close_time": 1761436799999, "quote_volume": 1720840.84198, "trades": 14656, "taker_buy_base": 2067178.6, "taker_buy_quote": 889617.52136 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.4273, "high": 0.4315, "low": 0.4194, "close": 0.4209, "volume": 3335894.6, "close_time": 1761451199999, "quote_volume": 1422851.80074, "trades": 16817, "taker_buy_base": 1441968.7, "taker_buy_quote": 615061.60507 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.4209, "high": 0.444, "low": 0.4201, "close": 0.4264, "volume": 3274113.4, "close_time": 1761465599999, "quote_volume": 1404254.82135, "trades": 10033, "taker_buy_base": 1713548.6, "taker_buy_quote": 735404.32735 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.4265, "high": 0.45, "low": 0.4263, "close": 0.4328, "volume": 3416221.2, "close_time": 1761479999999, "quote_volume": 1472515.94838, "trades": 8977, "taker_buy_base": 1889836.7, "taker_buy_quote": 815023.70468 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.4326, "high": 0.4376, "low": 0.4291, "close": 0.4371, "volume": 2729204.4, "close_time": 1761494399999, "quote_volume": 1181005.09892, "trades": 7859, "taker_buy_base": 1197842.8, "taker_buy_quote": 518329.74768 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.4369, "high": 0.4369, "low": 0.4266, "close": 0.4276, "volume": 2485278.7, "close_time": 1761508799999, "quote_volume": 1070147.47846, "trades": 7336, "taker_buy_base": 1065891.3, "taker_buy_quote": 458568.61885 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.4276, "high": 0.4423, "low": 0.4238, "close": 0.4353, "volume": 2143081.4, "close_time": 1761523199999, "quote_volume": 927776.43221, "trades": 9114, "taker_buy_base": 1212006.8, "taker_buy_quote": 524523.12452 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.4352, "high": 0.4441, "low": 0.4345, "close": 0.4411, "volume": 2587814.1, "close_time": 1761537599999, "quote_volume": 1140250.89774, "trades": 9442, "taker_buy_base": 1516334.1, "taker_buy_quote": 667569.50718 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.4412, "high": 0.443, "low": 0.4361, "close": 0.4416, "volume": 1599497.2, "close_time": 1761551999999, "quote_volume": 703664.66462, "trades": 6233, "taker_buy_base": 829474.7, "taker_buy_quote": 364962.85257 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.4417, "high": 0.4513, "low": 0.4315, "close": 0.4473, "volume": 3924098.1, "close_time": 1761566399999, "quote_volume": 1735481.62804, "trades": 12896, "taker_buy_base": 1954784.4, "taker_buy_quote": 865432.10048 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.4474, "high": 0.4487, "low": 0.4324, "close": 0.4472, "volume": 3890410.8, "close_time": 1761580799999, "quote_volume": 1713719.99799, "trades": 12945, "taker_buy_base": 2093358.2, "taker_buy_quote": 923012.59894 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.4472, "high": 0.4543, "low": 0.4419, "close": 0.4428, "volume": 3098771.6, "close_time": 1761595199999, "quote_volume": 1390256.63466, "trades": 10617, "taker_buy_base": 1678084.2, "taker_buy_quote": 752871.293 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.4431, "high": 0.4489, "low": 0.4385, "close": 0.4446, "volume": 1509301.4, "close_time": 1761609599999, "quote_volume": 668860.24334, "trades": 7761, "taker_buy_base": 758874.4, "taker_buy_quote": 336265.7332 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.4446, "high": 0.4506, "low": 0.4405, "close": 0.4447, "volume": 1924339.9, "close_time": 1761623999999, "quote_volume": 857078.33785, "trades": 6357, "taker_buy_base": 835648.3, "taker_buy_quote": 372346.18159 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.4447, "high": 0.4492, "low": 0.4331, "close": 0.4369, "volume": 1747709.3, "close_time": 1761638399999, "quote_volume": 771169.30316, "trades": 6446, "taker_buy_base": 919290.0, "taker_buy_quote": 405686.09091 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.4369, "high": 0.4448, "low": 0.4361, "close": 0.438, "volume": 2381657.0, "close_time": 1761652799999, "quote_volume": 1045661.8262, "trades": 6346, "taker_buy_base": 1562366.9, "taker_buy_quote": 685850.3022 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.438, "high": 0.4435, "low": 0.4298, "close": 0.4382, "volume": 1861818.6, "close_time": 1761667199999, "quote_volume": 814994.80125, "trades": 6403, "taker_buy_base": 899478.7, "taker_buy_quote": 393884.7632 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.4381, "high": 0.4411, "low": 0.4255, "close": 0.4284, "volume": 1287071.2, "close_time": 1761681599999, "quote_volume": 559306.26565, "trades": 6214, "taker_buy_base": 579541.6, "taker_buy_quote": 251699.89836 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.4282, "high": 0.4311, "low": 0.4174, "close": 0.4304, "volume": 2164464.4, "close_time": 1761695999999, "quote_volume": 918739.91263, "trades": 7931, "taker_buy_base": 968578.9, "taker_buy_quote": 411410.25752 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.4306, "high": 0.4332, "low": 0.4246, "close": 0.4273, "volume": 1126935.0, "close_time": 1761710399999, "quote_volume": 483234.1545, "trades": 5223, "taker_buy_base": 621475.4, "taker_buy_quote": 266655.55715 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.4273, "high": 0.4273, "low": 0.4207, "close": 0.4219, "volume": 1310583.2, "close_time": 1761724799999, "quote_volume": 554914.24519, "trades": 3618, "taker_buy_base": 686638.6, "taker_buy_quote": 290565.25193 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.4218, "high": 0.4259, "low": 0.4164, "close": 0.4247, "volume": 2850550.2, "close_time": 1761739199999, "quote_volume": 1198728.88172, "trades": 10548, "taker_buy_base": 1376565.3, "taker_buy_quote": 579146.26887 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.4246, "high": 0.4285, "low": 0.4118, "close": 0.4143, "volume": 3855945.3, "close_time": 1761753599999, "quote_volume": 1621347.11508, "trades": 11134, "taker_buy_base": 1880689.2, "taker_buy_quote": 791413.5272 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.4144, "high": 0.4317, "low": 0.4103, "close": 0.4225, "volume": 7484592.7, "close_time": 1761767999999, "quote_volume": 3147974.88064, "trades": 19883, "taker_buy_base": 4096494.9, "taker_buy_quote": 1724771.15717 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.4226, "high": 0.429, "low": 0.4131, "close": 0.4173, "volume": 3055103.6, "close_time": 1761782399999, "quote_volume": 1295916.4133, "trades": 6335, "taker_buy_base": 1846984.1, "taker_buy_quote": 784478.03203 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.4172, "high": 0.4224, "low": 0.4124, "close": 0.4203, "volume": 1745417.7, "close_time": 1761796799999, "quote_volume": 728208.89318, "trades": 5453, "taker_buy_base": 945580.1, "taker_buy_quote": 394278.05107 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.4202, "high": 0.429, "low": 0.4051, "close": 0.4283, "volume": 2593966.3, "close_time": 1761811199999, "quote_volume": 1081296.12161, "trades": 9143, "taker_buy_base": 1444597.5, "taker_buy_quote": 604835.00031 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.4282, "high": 0.4285, "low": 0.4088, "close": 0.4096, "volume": 2636011.5, "close_time": 1761825599999, "quote_volume": 1097014.79622, "trades": 8137, "taker_buy_base": 1032232.8, "taker_buy_quote": 429583.9776 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.4101, "high": 0.412, "low": 0.3893, "close": 0.3912, "volume": 6237035.5, "close_time": 1761839999999, "quote_volume": 2476185.93187, "trades": 30052, "taker_buy_base": 2345102.4, "taker_buy_quote": 933983.96418 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3914, "high": 0.396, "low": 0.3813, "close": 0.3828, "volume": 2550393.9, "close_time": 1761854399999, "quote_volume": 987683.10842, "trades": 8458, "taker_buy_base": 1062078.4, "taker_buy_quote": 411581.62668 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3831, "high": 0.4007, "low": 0.3818, "close": 0.4001, "volume": 1681523.5, "close_time": 1761868799999, "quote_volume": 654561.25015, "trades": 5546, "taker_buy_base": 755100.1, "taker_buy_quote": 294391.20356 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.4003, "high": 0.4033, "low": 0.3961, "close": 0.4016, "volume": 1401602.3, "close_time": 1761883199999, "quote_volume": 559868.63182, "trades": 4572, "taker_buy_base": 706322.6, "taker_buy_quote": 282140.01087 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.4016, "high": 0.4085, "low": 0.3988, "close": 0.4012, "volume": 929011.4, "close_time": 1761897599999, "quote_volume": 374271.91454, "trades": 3581, "taker_buy_base": 512151.5, "taker_buy_quote": 206278.82845 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.4011, "high": 0.408, "low": 0.3983, "close": 0.4069, "volume": 3814705.1, "close_time": 1761911999999, "quote_volume": 1538162.77978, "trades": 7994, "taker_buy_base": 1944521.6, "taker_buy_quote": 783165.93933 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.4068, "high": 0.4095, "low": 0.4023, "close": 0.405, "volume": 2860457.0, "close_time": 1761926399999, "quote_volume": 1160719.8642, "trades": 6945, "taker_buy_base": 1536399.3, "taker_buy_quote": 623707.69298 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.4049, "high": 0.4087, "low": 0.3941, "close": 0.4074, "volume": 1529096.7, "close_time": 1761940799999, "quote_volume": 612795.71712, "trades": 6983, "taker_buy_base": 830898.1, "taker_buy_quote": 333105.26372 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.4073, "high": 0.408, "low": 0.4028, "close": 0.4061, "volume": 697950.0, "close_time": 1761955199999, "quote_volume": 282905.68739, "trades": 2950, "taker_buy_base": 368035.1, "taker_buy_quote": 149201.43521 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.4062, "high": 0.4091, "low": 0.4002, "close": 0.4085, "volume": 1081388.7, "close_time": 1761969599999, "quote_volume": 437126.81341, "trades": 3108, "taker_buy_base": 619616.4, "taker_buy_quote": 250544.52889 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.4085, "high": 0.4129, "low": 0.4055, "close": 0.412, "volume": 1297703.5, "close_time": 1761983999999, "quote_volume": 530571.36164, "trades": 2951, "taker_buy_base": 602404.3, "taker_buy_quote": 246436.00608 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.4119, "high": 0.4153, "low": 0.4068, "close": 0.4095, "volume": 1714612.1, "close_time": 1761998399999, "quote_volume": 702596.08581, "trades": 4204, "taker_buy_base": 681483.4, "taker_buy_quote": 279792.56885 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.4096, "high": 0.4103, "low": 0.3996, "close": 0.4036, "volume": 1155710.7, "close_time": 1762012799999, "quote_volume": 468305.53677, "trades": 3999, "taker_buy_base": 687740.8, "taker_buy_quote": 278851.69047 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.4038, "high": 0.4065, "low": 0.4008, "close": 0.4056, "volume": 946891.4, "close_time": 1762027199999, "quote_volume": 382100.14524, "trades": 3206, "taker_buy_base": 476467.6, "taker_buy_quote": 192322.82045 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.4058, "high": 0.4112, "low": 0.4037, "close": 0.4108, "volume": 917908.2, "close_time": 1762041599999, "quote_volume": 373806.6158, "trades": 3200, "taker_buy_base": 561451.7, "taker_buy_quote": 228735.28822 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.411, "high": 0.4123, "low": 0.4074, "close": 0.4108, "volume": 830452.2, "close_time": 1762055999999, "quote_volume": 340634.2045, "trades": 3675, "taker_buy_base": 482861.7, "taker_buy_quote": 198027.46967 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.4108, "high": 0.4179, "low": 0.4104, "close": 0.4165, "volume": 943213.4, "close_time": 1762070399999, "quote_volume": 391422.02015, "trades": 3758, "taker_buy_base": 501013.2, "taker_buy_quote": 207884.86477 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.4166, "high": 0.4174, "low": 0.4069, "close": 0.4114, "volume": 1058030.5, "close_time": 1762084799999, "quote_volume": 434557.49186, "trades": 4523, "taker_buy_base": 541419.7, "taker_buy_quote": 222175.94321 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.4114, "high": 0.4125, "low": 0.3917, "close": 0.3954, "volume": 4937458.6, "close_time": 1762099199999, "quote_volume": 1981742.02625, "trades": 9520, "taker_buy_base": 1917935.3, "taker_buy_quote": 774447.38821 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3953, "high": 0.3991, "low": 0.3915, "close": 0.3967, "volume": 858981.9, "close_time": 1762113599999, "quote_volume": 340281.71962, "trades": 3625, "taker_buy_base": 468036.2, "taker_buy_quote": 185406.87177 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3966, "high": 0.4068, "low": 0.3959, "close": 0.4055, "volume": 654458.6, "close_time": 1762127999999, "quote_volume": 262002.87907, "trades": 2919, "taker_buy_base": 278251.2, "taker_buy_quote": 111716.81651 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.4054, "high": 0.4064, "low": 0.3753, "close": 0.3761, "volume": 2844511.2, "close_time": 1762142399999, "quote_volume": 1107211.09679, "trades": 7153, "taker_buy_base": 875450.3, "taker_buy_quote": 340834.13946 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.376, "high": 0.3813, "low": 0.3705, "close": 0.3777, "volume": 1552558.0, "close_time": 1762156799999, "quote_volume": 583965.92806, "trades": 5075, "taker_buy_base": 740595.9, "taker_buy_quote": 278538.82855 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.3776, "high": 0.3817, "low": 0.3738, "close": 0.378, "volume": 1524773.3, "close_time": 1762171199999, "quote_volume": 575130.93851, "trades": 4902, "taker_buy_base": 719465.8, "taker_buy_quote": 271652.34238 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3782, "high": 0.3822, "low": 0.3466, "close": 0.3578, "volume": 5309766.4, "close_time": 1762185599999, "quote_volume": 1945587.13379, "trades": 14481, "taker_buy_base": 2535021.7, "taker_buy_quote": 929456.24726 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.358, "high": 0.3749, "low": 0.3549, "close": 0.364, "volume": 2096986.8, "close_time": 1762199999999, "quote_volume": 768336.01846, "trades": 7659, "taker_buy_base": 1035071.9, "taker_buy_quote": 379372.798 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.3639, "high": 0.365, "low": 0.3542, "close": 0.3622, "volume": 1663046.8, "close_time": 1762214399999, "quote_volume": 598592.21509, "trades": 6353, "taker_buy_base": 768506.1, "taker_buy_quote": 276545.37353 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3622, "high": 0.3697, "low": 0.3592, "close": 0.369, "volume": 1672995.9, "close_time": 1762228799999, "quote_volume": 612295.09235, "trades": 7841, "taker_buy_base": 966139.2, "taker_buy_quote": 353555.4876 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.369, "high": 0.3699, "low": 0.3414, "close": 0.3445, "volume": 4799970.1, "close_time": 1762243199999, "quote_volume": 1688616.72921, "trades": 16900, "taker_buy_base": 2051435.0, "taker_buy_quote": 721953.45717 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.3444, "high": 0.3559, "low": 0.3429, "close": 0.3502, "volume": 3398512.2, "close_time": 1762257599999, "quote_volume": 1187627.87797, "trades": 12464, "taker_buy_base": 1741054.0, "taker_buy_quote": 608410.49669 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.3502, "high": 0.3672, "low": 0.3434, "close": 0.3529, "volume": 4580453.0, "close_time": 1762271999999, "quote_volume": 1631469.40571, "trades": 18462, "taker_buy_base": 2432746.2, "taker_buy_quote": 866683.24873 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.3531, "high": 0.3566, "low": 0.3307, "close": 0.3387, "volume": 4497540.7, "close_time": 1762286399999, "quote_volume": 1537476.3633, "trades": 22803, "taker_buy_base": 2211781.9, "taker_buy_quote": 757130.63144 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.3387, "high": 0.3463, "low": 0.3214, "close": 0.3432, "volume": 6180123.1, "close_time": 1762300799999, "quote_volume": 2057645.61999, "trades": 26485, "taker_buy_base": 2869208.9, "taker_buy_quote": 957502.59151 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3433, "high": 0.3486, "low": 0.3247, "close": 0.3476, "volume": 4258484.6, "close_time": 1762315199999, "quote_volume": 1433748.65659, "trades": 15635, "taker_buy_base": 2139982.4, "taker_buy_quote": 720077.22709 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.3475, "high": 0.3515, "low": 0.3447, "close": 0.3467, "volume": 2244698.8, "close_time": 1762329599999, "quote_volume": 779753.11255, "trades": 6231, "taker_buy_base": 1029031.3, "taker_buy_quote": 357150.10188 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.3466, "high": 0.3478, "low": 0.3395, "close": 0.3469, "volume": 1566392.9, "close_time": 1762343999999, "quote_volume": 538002.75435, "trades": 6602, "taker_buy_base": 821153.4, "taker_buy_quote": 281854.77811 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.3468, "high": 0.3545, "low": 0.345, "close": 0.3536, "volume": 2000243.9, "close_time": 1762358399999, "quote_volume": 700391.00518, "trades": 8149, "taker_buy_base": 946251.4, "taker_buy_quote": 331544.96904 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.3536, "high": 0.3586, "low": 0.3491, "close": 0.3577, "volume": 1767155.0, "close_time": 1762372799999, "quote_volume": 627212.78527, "trades": 6280, "taker_buy_base": 725166.2, "taker_buy_quote": 257574.68255 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.3576, "high": 0.3598, "low": 0.3519, "close": 0.353, "volume": 1857470.3, "close_time": 1762387199999, "quote_volume": 660486.78144, "trades": 4894, "taker_buy_base": 870882.8, "taker_buy_quote": 309609.90062 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3531, "high": 0.3552, "low": 0.3465, "close": 0.3541, "volume": 2600415.9, "close_time": 1762401599999, "quote_volume": 914400.97197, "trades": 6577, "taker_buy_base": 1319938.1, "taker_buy_quote": 464272.61361 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.3541, "high": 0.3544, "low": 0.3453, "close": 0.3468, "volume": 1455126.4, "close_time": 1762415999999, "quote_volume": 509434.06878, "trades": 4439, "taker_buy_base": 533233.2, "taker_buy_quote": 186899.16212 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.3467, "high": 0.3487, "low": 0.3435, "close": 0.3462, "volume": 761587.8, "close_time": 1762430399999, "quote_volume": 263637.3701, "trades": 4143, "taker_buy_base": 363952.5, "taker_buy_quote": 126007.85213 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.3461, "high": 0.3503, "low": 0.337, "close": 0.3387, "volume": 2030732.0, "close_time": 1762444799999, "quote_volume": 697644.66057, "trades": 10159, "taker_buy_base": 783554.7, "taker_buy_quote": 269421.64563 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.3388, "high": 0.3447, "low": 0.331, "close": 0.339, "volume": 1244091.1, "close_time": 1762459199999, "quote_volume": 420093.05005, "trades": 8225, "taker_buy_base": 675439.5, "taker_buy_quote": 228030.60927 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.3391, "high": 0.3409, "low": 0.3338, "close": 0.3397, "volume": 1035557.7, "close_time": 1762473599999, "quote_volume": 349218.31744, "trades": 5172, "taker_buy_base": 595333.1, "taker_buy_quote": 200946.655 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3397, "high": 0.3484, "low": 0.338, "close": 0.3461, "volume": 1191412.6, "close_time": 1762487999999, "quote_volume": 408881.29873, "trades": 7454, "taker_buy_base": 508325.0, "taker_buy_quote": 174614.4254 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.3461, "high": 0.3512, "low": 0.3436, "close": 0.3506, "volume": 1800101.1, "close_time": 1762502399999, "quote_volume": 626743.96293, "trades": 6348, "taker_buy_base": 609341.0, "taker_buy_quote": 212038.57383 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3506, "high": 0.3518, "low": 0.3288, "close": 0.3302, "volume": 5564639.9, "close_time": 1762516799999, "quote_volume": 1866097.52264, "trades": 14891, "taker_buy_base": 2933708.8, "taker_buy_quote": 982011.67841 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.3302, "high": 0.3458, "low": 0.3235, "close": 0.3444, "volume": 6269190.0, "close_time": 1762531199999, "quote_volume": 2080084.14114, "trades": 19338, "taker_buy_base": 3109688.0, "taker_buy_quote": 1032300.40987 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3445, "high": 0.369, "low": 0.3419, "close": 0.3608, "volume": 7881825.8, "close_time": 1762545599999, "quote_volume": 2825000.72712, "trades": 23605, "taker_buy_base": 5004154.2, "taker_buy_quote": 1793230.82775 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3607, "high": 0.365, "low": 0.3548, "close": 0.3556, "volume": 3647397.3, "close_time": 1762559999999, "quote_volume": 1317410.47278, "trades": 9902, "taker_buy_base": 2129937.4, "taker_buy_quote": 770224.1366 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3556, "high": 0.3643, "low": 0.3507, "close": 0.3544, "volume": 1902728.2, "close_time": 1762574399999, "quote_volume": 680571.43142, "trades": 8259, "taker_buy_base": 882900.5, "taker_buy_quote": 316298.99244 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3544, "high": 0.3617, "low": 0.3467, "close": 0.3498, "volume": 1964653.4, "close_time": 1762588799999, "quote_volume": 693072.7819, "trades": 7722, "taker_buy_base": 854425.4, "taker_buy_quote": 301559.31161 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.35, "high": 0.3542, "low": 0.3461, "close": 0.3487, "volume": 1497565.4, "close_time": 1762603199999, "quote_volume": 524300.6101, "trades": 7553, "taker_buy_base": 879571.0, "taker_buy_quote": 308266.71114 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3487, "high": 0.3512, "low": 0.3374, "close": 0.3402, "volume": 2615473.7, "close_time": 1762617599999, "quote_volume": 897280.02964, "trades": 14396, "taker_buy_base": 1291378.7, "taker_buy_quote": 443183.85296 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3403, "high": 0.344, "low": 0.3379, "close": 0.3435, "volume": 1731231.8, "close_time": 1762631999999, "quote_volume": 590623.52473, "trades": 8188, "taker_buy_base": 786595.0, "taker_buy_quote": 268477.59967 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3436, "high": 0.3498, "low": 0.3419, "close": 0.3488, "volume": 1030855.5, "close_time": 1762646399999, "quote_volume": 356733.67086, "trades": 4396, "taker_buy_base": 490706.8, "taker_buy_quote": 169886.66007 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.349, "high": 0.3492, "low": 0.3348, "close": 0.3366, "volume": 2610508.7, "close_time": 1762660799999, "quote_volume": 886564.2685, "trades": 9729, "taker_buy_base": 1186415.0, "taker_buy_quote": 402899.4241 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3367, "high": 0.3429, "low": 0.3349, "close": 0.3429, "volume": 1433261.7, "close_time": 1762675199999, "quote_volume": 484102.78929, "trades": 5121, "taker_buy_base": 619365.6, "taker_buy_quote": 209245.47539 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.3429, "high": 0.3433, "low": 0.3354, "close": 0.3426, "volume": 1061593.9, "close_time": 1762689599999, "quote_volume": 360952.12013, "trades": 4258, "taker_buy_base": 508606.9, "taker_buy_quote": 172999.69045 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3425, "high": 0.3544, "low": 0.3412, "close": 0.3518, "volume": 2732181.3, "close_time": 1762703999999, "quote_volume": 948650.18185, "trades": 9129, "taker_buy_base": 1256251.4, "taker_buy_quote": 436273.01777 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3519, "high": 0.3588, "low": 0.3484, "close": 0.3587, "volume": 2291811.6, "close_time": 1762718399999, "quote_volume": 808291.71397, "trades": 6140, "taker_buy_base": 1240709.8, "taker_buy_quote": 439016.97979 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3587, "high": 0.3598, "low": 0.3514, "close": 0.3532, "volume": 1135511.5, "close_time": 1762732799999, "quote_volume": 403067.91054, "trades": 4690, "taker_buy_base": 520473.8, "taker_buy_quote": 184912.30556 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3533, "high": 0.3617, "low": 0.3506, "close": 0.3595, "volume": 1248402.2, "close_time": 1762747199999, "quote_volume": 446579.18749, "trades": 5674, "taker_buy_base": 588539.3, "taker_buy_quote": 210522.64115 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3594, "high": 0.3631, "low": 0.3556, "close": 0.3597, "volume": 1431081.9, "close_time": 1762761599999, "quote_volume": 514189.48333, "trades": 5395, "taker_buy_base": 750205.5, "taker_buy_quote": 269432.15071 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3598, "high": 0.3638, "low": 0.3543, "close": 0.3605, "volume": 1644683.5, "close_time": 1762775999999, "quote_volume": 591674.25637, "trades": 5414, "taker_buy_base": 998122.0, "taker_buy_quote": 359568.10723 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3606, "high": 0.366, "low": 0.3509, "close": 0.3558, "volume": 2390581.3, "close_time": 1762790399999, "quote_volume": 856614.6487, "trades": 8960, "taker_buy_base": 1189939.3, "taker_buy_quote": 426645.55223 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3559, "high": 0.3611, "low": 0.3518, "close": 0.3578, "volume": 1863242.2, "close_time": 1762804799999, "quote_volume": 665482.17296, "trades": 6209, "taker_buy_base": 1109872.5, "taker_buy_quote": 396628.51587 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3577, "high": 0.3722, "low": 0.3536, "close": 0.3655, "volume": 2323543.2, "close_time": 1762819199999, "quote_volume": 847261.25913, "trades": 9006, "taker_buy_base": 1220487.9, "taker_buy_quote": 445286.92097 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3656, "high": 0.3727, "low": 0.3573, "close": 0.372, "volume": 2251610.6, "close_time": 1762833599999, "quote_volume": 824246.03388, "trades": 9983, "taker_buy_base": 1239393.9, "taker_buy_quote": 454054.56041 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.372, "high": 0.3722, "low": 0.3513, "close": 0.3514, "volume": 2635871.3, "close_time": 1762847999999, "quote_volume": 955971.95515, "trades": 9494, "taker_buy_base": 816459.1, "taker_buy_quote": 292823.15504 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.3514, "high": 0.355, "low": 0.3482, "close": 0.3503, "volume": 960259.8, "close_time": 1762862399999, "quote_volume": 337060.4998, "trades": 4267, "taker_buy_base": 466926.0, "taker_buy_quote": 163914.12693 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.3502, "high": 0.3545, "low": 0.346, "close": 0.3494, "volume": 2104875.1, "close_time": 1762876799999, "quote_volume": 738433.09396, "trades": 8379, "taker_buy_base": 920062.2, "taker_buy_quote": 322221.1501 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.3493, "high": 0.3527, "low": 0.3414, "close": 0.3417, "volume": 1996015.3, "close_time": 1762891199999, "quote_volume": 692366.36172, "trades": 6869, "taker_buy_base": 1071602.7, "taker_buy_quote": 371391.2402 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3418, "high": 0.3431, "low": 0.3337, "close": 0.335, "volume": 1228557.3, "close_time": 1762905599999, "quote_volume": 415625.06805, "trades": 4948, "taker_buy_base": 534801.9, "taker_buy_quote": 181065.32223 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.335, "high": 0.34, "low": 0.3326, "close": 0.3377, "volume": 1243865.3, "close_time": 1762919999999, "quote_volume": 418775.07564, "trades": 5372, "taker_buy_base": 654898.0, "taker_buy_quote": 220528.15447 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.3378, "high": 0.3435, "low": 0.3368, "close": 0.3372, "volume": 1004757.3, "close_time": 1762934399999, "quote_volume": 341820.26678, "trades": 4167, "taker_buy_base": 529872.0, "taker_buy_quote": 180349.62443 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3373, "high": 0.3504, "low": 0.3373, "close": 0.3473, "volume": 2174843.3, "close_time": 1762948799999, "quote_volume": 752934.03763, "trades": 7479, "taker_buy_base": 1140550.1, "taker_buy_quote": 394616.60518 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.3475, "high": 0.3527, "low": 0.3372, "close": 0.3383, "volume": 2555254.3, "close_time": 1762963199999, "quote_volume": 886656.51712, "trades": 10095, "taker_buy_base": 1210888.3, "taker_buy_quote": 421171.48465 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.3383, "high": 0.3391, "low": 0.3272, "close": 0.3314, "volume": 2651503.7, "close_time": 1762977599999, "quote_volume": 879022.589, "trades": 10840, "taker_buy_base": 1132015.6, "taker_buy_quote": 375578.30388 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3313, "high": 0.3354, "low": 0.3301, "close": 0.3319, "volume": 864568.9, "close_time": 1762991999999, "quote_volume": 288139.01049, "trades": 3958, "taker_buy_base": 435101.5, "taker_buy_quote": 145051.80599 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3318, "high": 0.3431, "low": 0.3305, "close": 0.3399, "volume": 701484.6, "close_time": 1763006399999, "quote_volume": 235590.8686, "trades": 4308, "taker_buy_base": 374535.2, "taker_buy_quote": 125847.66243 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3398, "high": 0.3459, "low": 0.3376, "close": 0.3404, "volume": 754390.5, "close_time": 1763020799999, "quote_volume": 258194.36658, "trades": 4183, "taker_buy_base": 395748.8, "taker_buy_quote": 135392.92135 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.3405, "high": 0.3425, "low": 0.3364, "close": 0.3395, "volume": 665500.0, "close_time": 1763035199999, "quote_volume": 225851.77965, "trades": 3467, "taker_buy_base": 268025.8, "taker_buy_quote": 90927.25655 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3396, "high": 0.3419, "low": 0.3299, "close": 0.3317, "volume": 2023298.6, "close_time": 1763049599999, "quote_volume": 678326.33554, "trades": 7214, "taker_buy_base": 955327.1, "taker_buy_quote": 320880.42522 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.3317, "high": 0.3325, "low": 0.3097, "close": 0.3115, "volume": 4077373.5, "close_time": 1763063999999, "quote_volume": 1298093.90216, "trades": 14795, "taker_buy_base": 1790685.8, "taker_buy_quote": 569120.48301 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.3114, "high": 0.3156, "low": 0.3081, "close": 0.3109, "volume": 2157158.5, "close_time": 1763078399999, "quote_volume": 672705.94075, "trades": 7616, "taker_buy_base": 1134572.3, "taker_buy_quote": 354072.29484 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.3108, "high": 0.3135, "low": 0.3049, "close": 0.3078, "volume": 2297206.5, "close_time": 1763092799999, "quote_volume": 710800.269, "trades": 8944, "taker_buy_base": 1148977.0, "taker_buy_quote": 355495.72378 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.3078, "high": 0.3078, "low": 0.2924, "close": 0.2975, "volume": 3839771.2, "close_time": 1763107199999, "quote_volume": 1144859.24207, "trades": 16026, "taker_buy_base": 1786754.4, "taker_buy_quote": 533641.48157 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2976, "high": 0.2983, "low": 0.2883, "close": 0.2907, "volume": 2576732.5, "close_time": 1763121599999, "quote_volume": 755051.72136, "trades": 11348, "taker_buy_base": 1348023.3, "taker_buy_quote": 395320.24614 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2908, "high": 0.2967, "low": 0.2834, "close": 0.2938, "volume": 4179391.0, "close_time": 1763135999999, "quote_volume": 1208364.60545, "trades": 17445, "taker_buy_base": 1962278.5, "taker_buy_quote": 567547.04723 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2939, "high": 0.2991, "low": 0.2861, "close": 0.2923, "volume": 2469482.8, "close_time": 1763150399999, "quote_volume": 721898.802, "trades": 10268, "taker_buy_base": 1272654.7, "taker_buy_quote": 372805.4856 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2924, "high": 0.2926, "low": 0.2736, "close": 0.2794, "volume": 2777288.6, "close_time": 1763164799999, "quote_volume": 781832.64272, "trades": 11166, "taker_buy_base": 1442648.0, "taker_buy_quote": 407039.08708 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2795, "high": 0.2915, "low": 0.2792, "close": 0.2901, "volume": 1569897.9, "close_time": 1763179199999, "quote_volume": 449259.55437, "trades": 7261, "taker_buy_base": 800269.1, "taker_buy_quote": 229449.9449 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2902, "high": 0.2943, "low": 0.2893, "close": 0.2904, "volume": 1646079.0, "close_time": 1763193599999, "quote_volume": 478957.46209, "trades": 7929, "taker_buy_base": 1003614.8, "taker_buy_quote": 291986.9818 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2904, "high": 0.2907, "low": 0.2825, "close": 0.2865, "volume": 1411060.7, "close_time": 1763207999999, "quote_volume": 404034.10653, "trades": 8836, "taker_buy_base": 872497.4, "taker_buy_quote": 249759.41802 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2864, "high": 0.293, "low": 0.286, "close": 0.2875, "volume": 1203287.6, "close_time": 1763222399999, "quote_volume": 348560.99046, "trades": 5969, "taker_buy_base": 777036.7, "taker_buy_quote": 225058.31631 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2875, "high": 0.2914, "low": 0.2856, "close": 0.2875, "volume": 905331.2, "close_time": 1763236799999, "quote_volume": 260895.16009, "trades": 3694, "taker_buy_base": 524331.1, "taker_buy_quote": 151125.47019 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2875, "high": 0.2875, "low": 0.2829, "close": 0.2834, "volume": 721016.6, "close_time": 1763251199999, "quote_volume": 205480.65196, "trades": 2511, "taker_buy_base": 442479.6, "taker_buy_quote": 126083.83261 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2833, "high": 0.2867, "low": 0.2789, "close": 0.2849, "volume": 1058919.7, "close_time": 1763265599999, "quote_volume": 299531.60548, "trades": 3904, "taker_buy_base": 604366.1, "taker_buy_quote": 171075.47774 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2848, "high": 0.2869, "low": 0.2824, "close": 0.2847, "volume": 690150.4, "close_time": 1763279999999, "quote_volume": 196400.5805, "trades": 2524, "taker_buy_base": 414506.2, "taker_buy_quote": 117978.51823 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2849, "high": 0.2879, "low": 0.2791, "close": 0.2803, "volume": 1219398.8, "close_time": 1763294399999, "quote_volume": 347352.69371, "trades": 3409, "taker_buy_base": 728013.5, "taker_buy_quote": 207748.62242 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2803, "high": 0.2817, "low": 0.2715, "close": 0.2721, "volume": 1414179.4, "close_time": 1763308799999, "quote_volume": 392433.51516, "trades": 4329, "taker_buy_base": 583588.6, "taker_buy_quote": 162192.61613 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2723, "high": 0.2755, "low": 0.2666, "close": 0.2719, "volume": 2219386.1, "close_time": 1763323199999, "quote_volume": 600235.76908, "trades": 8099, "taker_buy_base": 1215367.8, "taker_buy_quote": 328622.66855 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.272, "high": 0.278, "low": 0.2697, "close": 0.2757, "volume": 1884675.2, "close_time": 1763337599999, "quote_volume": 514955.70475, "trades": 7872, "taker_buy_base": 968707.2, "taker_buy_quote": 264751.59027 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2758, "high": 0.2806, "low": 0.2719, "close": 0.2802, "volume": 1119128.0, "close_time": 1763351999999, "quote_volume": 310612.85315, "trades": 5187, "taker_buy_base": 704863.5, "taker_buy_quote": 195677.40605 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2802, "high": 0.2823, "low": 0.2781, "close": 0.2811, "volume": 1376219.6, "close_time": 1763366399999, "quote_volume": 385645.53664, "trades": 4979, "taker_buy_base": 839702.2, "taker_buy_quote": 235385.05009 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2812, "high": 0.2824, "low": 0.2783, "close": 0.281, "volume": 1110049.0, "close_time": 1763380799999, "quote_volume": 311024.40914, "trades": 3702, "taker_buy_base": 404324.2, "taker_buy_quote": 113365.79166 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2811, "high": 0.2835, "low": 0.2699, "close": 0.2713, "volume": 2069745.7, "close_time": 1763395199999, "quote_volume": 570377.22479, "trades": 11544, "taker_buy_base": 988485.6, "taker_buy_quote": 272410.70633 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2714, "high": 0.274, "low": 0.2597, "close": 0.261, "volume": 2914908.8, "close_time": 1763409599999, "quote_volume": 774411.57936, "trades": 13521, "taker_buy_base": 1566372.2, "taker_buy_quote": 416404.56234 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2609, "high": 0.2644, "low": 0.2588, "close": 0.2624, "volume": 1563113.9, "close_time": 1763423999999, "quote_volume": 409037.26293, "trades": 6196, "taker_buy_base": 962619.2, "taker_buy_quote": 251793.25899 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2624, "high": 0.2683, "low": 0.2585, "close": 0.2673, "volume": 2073130.0, "close_time": 1763438399999, "quote_volume": 547189.87441, "trades": 8524, "taker_buy_base": 1044213.8, "taker_buy_quote": 275826.66972 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2674, "high": 0.2724, "low": 0.264, "close": 0.2669, "volume": 1627699.4, "close_time": 1763452799999, "quote_volume": 435691.33788, "trades": 6202, "taker_buy_base": 758312.4, "taker_buy_quote": 202923.04207 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.267, "high": 0.2722, "low": 0.2663, "close": 0.2668, "volume": 1293424.4, "close_time": 1763467199999, "quote_volume": 347810.24058, "trades": 4623, "taker_buy_base": 684816.6, "taker_buy_quote": 184173.04257 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2669, "high": 0.2731, "low": 0.2638, "close": 0.2704, "volume": 1510613.0, "close_time": 1763481599999, "quote_volume": 404618.69529, "trades": 7822, "taker_buy_base": 829359.1, "taker_buy_quote": 222449.79341 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2705, "high": 0.2749, "low": 0.2695, "close": 0.2708, "volume": 1946643.4, "close_time": 1763495999999, "quote_volume": 529525.12557, "trades": 5429, "taker_buy_base": 1088343.9, "taker_buy_quote": 296164.87587 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2707, "high": 0.2713, "low": 0.266, "close": 0.2668, "volume": 2233681.6, "close_time": 1763510399999, "quote_volume": 601292.699, "trades": 5192, "taker_buy_base": 1343741.6, "taker_buy_quote": 362083.7834 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2668, "high": 0.2684, "low": 0.2632, "close": 0.265, "volume": 1523412.2, "close_time": 1763524799999, "quote_volume": 405863.62026, "trades": 4579, "taker_buy_base": 787345.9, "taker_buy_quote": 209847.18566 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2649, "high": 0.2656, "low": 0.2576, "close": 0.265, "volume": 841264.5, "close_time": 1763539199999, "quote_volume": 220270.06055, "trades": 3018, "taker_buy_base": 406042.8, "taker_buy_quote": 106350.55551 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.265, "high": 0.2664, "low": 0.2624, "close": 0.2638, "volume": 1081594.7, "close_time": 1763553599999, "quote_volume": 286150.1544, "trades": 1842, "taker_buy_base": 539093.2, "taker_buy_quote": 142651.5908 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2638, "high": 0.2668, "low": 0.2568, "close": 0.2573, "volume": 2011423.9, "close_time": 1763567999999, "quote_volume": 530933.30541, "trades": 5979, "taker_buy_base": 897253.7, "taker_buy_quote": 236773.65047 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2572, "high": 0.2589, "low": 0.2477, "close": 0.2512, "volume": 2187171.0, "close_time": 1763582399999, "quote_volume": 552689.87481, "trades": 7182, "taker_buy_base": 1048799.9, "taker_buy_quote": 265131.46531 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2513, "high": 0.263, "low": 0.2507, "close": 0.2629, "volume": 4410961.8, "close_time": 1763596799999, "quote_volume": 1130588.16389, "trades": 12195, "taker_buy_base": 2238350.4, "taker_buy_quote": 575578.88873 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2629, "high": 0.2702, "low": 0.2606, "close": 0.2689, "volume": 4318449.3, "close_time": 1763611199999, "quote_volume": 1148500.24819, "trades": 11768, "taker_buy_base": 2541281.1, "taker_buy_quote": 675940.20334 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2687, "high": 0.2775, "low": 0.2679, "close": 0.2761, "volume": 3994796.0, "close_time": 1763625599999, "quote_volume": 1091982.06846, "trades": 7781, "taker_buy_base": 2508050.2, "taker_buy_quote": 685416.27214 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2762, "high": 0.2766, "low": 0.27, "close": 0.275, "volume": 2674744.3, "close_time": 1763639999999, "quote_volume": 731855.8356, "trades": 6308, "taker_buy_base": 1566162.5, "taker_buy_quote": 428374.19161 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.275, "high": 0.2785, "low": 0.268, "close": 0.2685, "volume": 2248375.9, "close_time": 1763654399999, "quote_volume": 615650.61448, "trades": 9139, "taker_buy_base": 1037470.1, "taker_buy_quote": 283984.55892 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2685, "high": 0.2688, "low": 0.2485, "close": 0.254, "volume": 3737168.0, "close_time": 1763668799999, "quote_volume": 952240.01632, "trades": 16071, "taker_buy_base": 1841464.1, "taker_buy_quote": 469108.20602 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.254, "high": 0.263, "low": 0.2512, "close": 0.254, "volume": 1786686.0, "close_time": 1763683199999, "quote_volume": 458567.46888, "trades": 5628, "taker_buy_base": 827834.3, "taker_buy_quote": 212382.10687 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2542, "high": 0.2585, "low": 0.2478, "close": 0.251, "volume": 2989520.3, "close_time": 1763697599999, "quote_volume": 758877.60496, "trades": 8964, "taker_buy_base": 1494876.2, "taker_buy_quote": 378287.77802 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2512, "high": 0.2538, "low": 0.224, "close": 0.2372, "volume": 5435979.7, "close_time": 1763711999999, "quote_volume": 1299872.64161, "trades": 13645, "taker_buy_base": 2385709.8, "taker_buy_quote": 569429.99319 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2372, "high": 0.2422, "low": 0.2325, "close": 0.233, "volume": 4871206.1, "close_time": 1763726399999, "quote_volume": 1153455.24574, "trades": 13658, "taker_buy_base": 2840297.1, "taker_buy_quote": 672691.96585 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.233, "high": 0.2467, "low": 0.2266, "close": 0.2391, "volume": 8519681.0, "close_time": 1763740799999, "quote_volume": 2028224.30884, "trades": 19538, "taker_buy_base": 4154676.3, "taker_buy_quote": 995424.99591 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2391, "high": 0.2477, "low": 0.2357, "close": 0.244, "volume": 4194183.5, "close_time": 1763755199999, "quote_volume": 1012239.45246, "trades": 10675, "taker_buy_base": 2424347.3, "taker_buy_quote": 585790.63369 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2439, "high": 0.2445, "low": 0.2342, "close": 0.2414, "volume": 2552029.5, "close_time": 1763769599999, "quote_volume": 614353.37457, "trades": 6062, "taker_buy_base": 1410478.4, "taker_buy_quote": 340155.19823 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2414, "high": 0.2427, "low": 0.2388, "close": 0.2392, "volume": 1402249.8, "close_time": 1763783999999, "quote_volume": 337111.60306, "trades": 3652, "taker_buy_base": 679109.0, "taker_buy_quote": 163361.25425 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2391, "high": 0.2393, "low": 0.2335, "close": 0.239, "volume": 1220127.9, "close_time": 1763798399999, "quote_volume": 288789.40276, "trades": 3754, "taker_buy_base": 301741.2, "taker_buy_quote": 71296.58702 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2389, "high": 0.2389, "low": 0.2332, "close": 0.237, "volume": 950121.6, "close_time": 1763812799999, "quote_volume": 223996.12211, "trades": 3138, "taker_buy_base": 417461.6, "taker_buy_quote": 98229.39543 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2369, "high": 0.2393, "low": 0.2333, "close": 0.2356, "volume": 796711.3, "close_time": 1763827199999, "quote_volume": 187898.67724, "trades": 3034, "taker_buy_base": 412736.2, "taker_buy_quote": 97330.11366 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2356, "high": 0.2381, "low": 0.2339, "close": 0.2348, "volume": 1698244.0, "close_time": 1763841599999, "quote_volume": 399729.5193, "trades": 2849, "taker_buy_base": 374667.9, "taker_buy_quote": 88350.65735 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2348, "high": 0.2386, "low": 0.2326, "close": 0.2351, "volume": 1514722.5, "close_time": 1763855999999, "quote_volume": 355449.33675, "trades": 2951, "taker_buy_base": 853619.1, "taker_buy_quote": 200556.75785 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.235, "high": 0.2391, "low": 0.2337, "close": 0.2353, "volume": 2285206.1, "close_time": 1763870399999, "quote_volume": 537760.28581, "trades": 4097, "taker_buy_base": 1574092.8, "taker_buy_quote": 369935.89302 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2352, "high": 0.2382, "low": 0.2304, "close": 0.2325, "volume": 1640341.7, "close_time": 1763884799999, "quote_volume": 384961.89916, "trades": 3754, "taker_buy_base": 831408.7, "taker_buy_quote": 195142.99307 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2326, "high": 0.2347, "low": 0.2307, "close": 0.2332, "volume": 2714904.3, "close_time": 1763899199999, "quote_volume": 633647.11659, "trades": 3862, "taker_buy_base": 1385638.0, "taker_buy_quote": 323369.33674 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2333, "high": 0.2385, "low": 0.2333, "close": 0.237, "volume": 2045125.6, "close_time": 1763913599999, "quote_volume": 482575.29803, "trades": 3799, "taker_buy_base": 1004418.6, "taker_buy_quote": 237178.61723 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.237, "high": 0.2398, "low": 0.2343, "close": 0.2384, "volume": 1349818.6, "close_time": 1763927999999, "quote_volume": 319888.6427, "trades": 3426, "taker_buy_base": 701994.5, "taker_buy_quote": 166453.58812 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2385, "high": 0.2397, "low": 0.2356, "close": 0.2358, "volume": 1262004.7, "close_time": 1763942399999, "quote_volume": 300348.31885, "trades": 2925, "taker_buy_base": 809133.0, "taker_buy_quote": 192699.86422 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2358, "high": 0.2435, "low": 0.2328, "close": 0.2402, "volume": 3192821.6, "close_time": 1763956799999, "quote_volume": 754441.33422, "trades": 5898, "taker_buy_base": 1728171.6, "taker_buy_quote": 408687.05461 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2403, "high": 0.2418, "low": 0.235, "close": 0.2379, "volume": 1018417.1, "close_time": 1763971199999, "quote_volume": 242788.90491, "trades": 3368, "taker_buy_base": 582121.6, "taker_buy_quote": 138911.34172 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2378, "high": 0.2383, "low": 0.2317, "close": 0.235, "volume": 1206758.5, "close_time": 1763985599999, "quote_volume": 282845.39006, "trades": 2678, "taker_buy_base": 560440.7, "taker_buy_quote": 131347.80046 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2349, "high": 0.2402, "low": 0.2317, "close": 0.2387, "volume": 1254069.0, "close_time": 1763999999999, "quote_volume": 295133.67438, "trades": 4870, "taker_buy_base": 738586.0, "taker_buy_quote": 174052.08116 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2388, "high": 0.2524, "low": 0.2383, "close": 0.2475, "volume": 4087119.1, "close_time": 1764014399999, "quote_volume": 1011719.39841, "trades": 7420, "taker_buy_base": 2601337.4, "taker_buy_quote": 643379.48042 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2476, "high": 0.2517, "low": 0.247, "close": 0.2478, "volume": 1427742.1, "close_time": 1764028799999, "quote_volume": 357092.40284, "trades": 2953, "taker_buy_base": 970592.5, "taker_buy_quote": 242976.2595 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2476, "high": 0.248, "low": 0.2436, "close": 0.2469, "volume": 807101.4, "close_time": 1764043199999, "quote_volume": 198680.61136, "trades": 2268, "taker_buy_base": 380255.4, "taker_buy_quote": 93643.31523 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2468, "high": 0.2499, "low": 0.2445, "close": 0.2446, "volume": 1123481.2, "close_time": 1764057599999, "quote_volume": 278292.02787, "trades": 2797, "taker_buy_base": 618177.8, "taker_buy_quote": 153265.80931 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2446, "high": 0.2474, "low": 0.2436, "close": 0.2457, "volume": 1216634.2, "close_time": 1764071999999, "quote_volume": 299033.46225, "trades": 2521, "taker_buy_base": 587150.0, "taker_buy_quote": 144352.04815 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2456, "high": 0.2481, "low": 0.2408, "close": 0.2443, "volume": 2349563.6, "close_time": 1764086399999, "quote_volume": 576593.45617, "trades": 4926, "taker_buy_base": 1000700.1, "taker_buy_quote": 245484.41855 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2443, "high": 0.2494, "low": 0.2421, "close": 0.2466, "volume": 1319562.6, "close_time": 1764100799999, "quote_volume": 325098.51829, "trades": 3647, "taker_buy_base": 812577.5, "taker_buy_quote": 200430.6702 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2466, "high": 0.2539, "low": 0.2452, "close": 0.2523, "volume": 1956018.6, "close_time": 1764115199999, "quote_volume": 489944.472, "trades": 4229, "taker_buy_base": 1285155.8, "taker_buy_quote": 322443.72706 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2523, "high": 0.2558, "low": 0.2506, "close": 0.2514, "volume": 1310788.9, "close_time": 1764129599999, "quote_volume": 331502.64928, "trades": 3297, "taker_buy_base": 714030.9, "taker_buy_quote": 180694.78108 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2514, "high": 0.2517, "low": 0.248, "close": 0.2512, "volume": 1225295.6, "close_time": 1764143999999, "quote_volume": 306201.54555, "trades": 2734, "taker_buy_base": 543270.4, "taker_buy_quote": 135813.3278 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2511, "high": 0.2512, "low": 0.2466, "close": 0.2487, "volume": 5124807.8, "close_time": 1764158399999, "quote_volume": 1275102.57391, "trades": 12190, "taker_buy_base": 1798851.5, "taker_buy_quote": 446969.61375 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2486, "high": 0.2507, "low": 0.2452, "close": 0.2479, "volume": 1673049.2, "close_time": 1764172799999, "quote_volume": 413879.63598, "trades": 10023, "taker_buy_base": 1122175.8, "taker_buy_quote": 277515.22525 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.248, "high": 0.2654, "low": 0.248, "close": 0.2585, "volume": 3788526.8, "close_time": 1764187199999, "quote_volume": 979879.20203, "trades": 7381, "taker_buy_base": 2068533.9, "taker_buy_quote": 534882.65985 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2586, "high": 0.2589, "low": 0.255, "close": 0.2569, "volume": 1187512.9, "close_time": 1764201599999, "quote_volume": 305134.24616, "trades": 2194, "taker_buy_base": 592433.7, "taker_buy_quote": 152200.37469 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2567, "high": 0.2662, "low": 0.2548, "close": 0.2605, "volume": 5096558.3, "close_time": 1764215999999, "quote_volume": 1325858.55666, "trades": 7176, "taker_buy_base": 2700377.7, "taker_buy_quote": 703219.45265 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2606, "high": 0.265, "low": 0.2581, "close": 0.2633, "volume": 3222886.9, "close_time": 1764230399999, "quote_volume": 842896.22895, "trades": 10414, "taker_buy_base": 1823651.0, "taker_buy_quote": 476798.68929 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2632, "high": 0.2647, "low": 0.2564, "close": 0.2568, "volume": 3218170.6, "close_time": 1764244799999, "quote_volume": 837040.23747, "trades": 6431, "taker_buy_base": 1576530.2, "taker_buy_quote": 410030.32445 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2568, "high": 0.2586, "low": 0.2542, "close": 0.258, "volume": 1000526.5, "close_time": 1764259199999, "quote_volume": 256648.20735, "trades": 2292, "taker_buy_base": 507836.5, "taker_buy_quote": 130310.1033 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.258, "high": 0.2607, "low": 0.2566, "close": 0.2583, "volume": 1382966.6, "close_time": 1764273599999, "quote_volume": 358397.02866, "trades": 2325, "taker_buy_base": 709140.7, "taker_buy_quote": 183726.97615 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2583, "high": 0.26, "low": 0.2536, "close": 0.255, "volume": 8569385.5, "close_time": 1764287999999, "quote_volume": 2190779.23386, "trades": 10046, "taker_buy_base": 5019791.0, "taker_buy_quote": 1283417.91296 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.255, "high": 0.2562, "low": 0.2498, "close": 0.2499, "volume": 18211497.9, "close_time": 1764302399999, "quote_volume": 4621612.67932, "trades": 22505, "taker_buy_base": 11678452.9, "taker_buy_quote": 2964408.78809 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2499, "high": 0.2518, "low": 0.2486, "close": 0.2487, "volume": 2694880.7, "close_time": 1764316799999, "quote_volume": 674406.26853, "trades": 5660, "taker_buy_base": 1812869.5, "taker_buy_quote": 453764.31083 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2486, "high": 0.2555, "low": 0.2482, "close": 0.252, "volume": 1320767.5, "close_time": 1764331199999, "quote_volume": 334011.6305, "trades": 2796, "taker_buy_base": 645656.9, "taker_buy_quote": 163210.32794 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2519, "high": 0.259, "low": 0.2506, "close": 0.2554, "volume": 1535076.0, "close_time": 1764345599999, "quote_volume": 393094.91129, "trades": 4634, "taker_buy_base": 824974.0, "taker_buy_quote": 211255.84873 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2554, "high": 0.2554, "low": 0.2455, "close": 0.2502, "volume": 4148384.6, "close_time": 1764359999999, "quote_volume": 1032141.78399, "trades": 9989, "taker_buy_base": 1222202.0, "taker_buy_quote": 304575.5027 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.25, "high": 0.2508, "low": 0.2475, "close": 0.2494, "volume": 689519.9, "close_time": 1764374399999, "quote_volume": 171806.96152, "trades": 2097, "taker_buy_base": 371030.3, "taker_buy_quote": 92516.97979 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2493, "high": 0.2508, "low": 0.2471, "close": 0.2475, "volume": 1756028.3, "close_time": 1764388799999, "quote_volume": 436608.28122, "trades": 2101, "taker_buy_base": 1172086.0, "taker_buy_quote": 291640.15098 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2474, "high": 0.2489, "low": 0.2445, "close": 0.2454, "volume": 809885.6, "close_time": 1764403199999, "quote_volume": 199624.67628, "trades": 1583, "taker_buy_base": 289141.9, "taker_buy_quote": 71406.54114 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2454, "high": 0.248, "low": 0.2441, "close": 0.2477, "volume": 443638.9, "close_time": 1764417599999, "quote_volume": 109118.08688, "trades": 1167, "taker_buy_base": 241813.8, "taker_buy_quote": 59489.57482 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2478, "high": 0.2497, "low": 0.2454, "close": 0.2493, "volume": 740093.6, "close_time": 1764431999999, "quote_volume": 182981.94511, "trades": 1605, "taker_buy_base": 369684.8, "taker_buy_quote": 91477.93379 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2492, "high": 0.2493, "low": 0.2448, "close": 0.2471, "volume": 1031795.0, "close_time": 1764446399999, "quote_volume": 254815.92599, "trades": 1800, "taker_buy_base": 542512.2, "taker_buy_quote": 134077.40711 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2471, "high": 0.2485, "low": 0.246, "close": 0.2464, "volume": 379949.5, "close_time": 1764460799999, "quote_volume": 93843.83802, "trades": 1007, "taker_buy_base": 196068.8, "taker_buy_quote": 48414.05664 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2464, "high": 0.2481, "low": 0.2442, "close": 0.2477, "volume": 439447.4, "close_time": 1764475199999, "quote_volume": 108237.99912, "trades": 1083, "taker_buy_base": 246188.8, "taker_buy_quote": 60611.02588 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2478, "high": 0.2498, "low": 0.2458, "close": 0.2491, "volume": 516898.5, "close_time": 1764489599999, "quote_volume": 128206.35498, "trades": 1304, "taker_buy_base": 310344.3, "taker_buy_quote": 77010.16528 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2489, "high": 0.2508, "low": 0.2476, "close": 0.248, "volume": 3138302.5, "close_time": 1764503999999, "quote_volume": 781977.76485, "trades": 5990, "taker_buy_base": 1781630.0, "taker_buy_quote": 443894.31565 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.248, "high": 0.2546, "low": 0.2471, "close": 0.2517, "volume": 2557938.9, "close_time": 1764518399999, "quote_volume": 644734.62104, "trades": 6099, "taker_buy_base": 1601349.0, "taker_buy_quote": 404340.98868 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2518, "high": 0.2551, "low": 0.2493, "close": 0.2515, "volume": 2022248.3, "close_time": 1764532799999, "quote_volume": 509277.28737, "trades": 5078, "taker_buy_base": 985591.3, "taker_buy_quote": 248342.33246 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2515, "high": 0.2524, "low": 0.2441, "close": 0.2445, "volume": 1036734.7, "close_time": 1764547199999, "quote_volume": 257347.86123, "trades": 3833, "taker_buy_base": 489947.2, "taker_buy_quote": 121710.40103 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2446, "high": 0.2451, "low": 0.2245, "close": 0.2246, "volume": 6540349.1, "close_time": 1764561599999, "quote_volume": 1513235.19569, "trades": 13857, "taker_buy_base": 3143678.7, "taker_buy_quote": 724931.8778 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2245, "high": 0.2285, "low": 0.2242, "close": 0.2283, "volume": 1922161.7, "close_time": 1764575999999, "quote_volume": 434737.363, "trades": 6543, "taker_buy_base": 996212.0, "taker_buy_quote": 225239.42453 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2283, "high": 0.2283, "low": 0.2232, "close": 0.2239, "volume": 1187662.2, "close_time": 1764590399999, "quote_volume": 268152.07399, "trades": 4387, "taker_buy_base": 616627.4, "taker_buy_quote": 139328.47584 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2238, "high": 0.229, "low": 0.2194, "close": 0.2242, "volume": 6115992.1, "close_time": 1764604799999, "quote_volume": 1374410.3367, "trades": 19308, "taker_buy_base": 3583094.8, "taker_buy_quote": 805868.61543 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2242, "high": 0.2243, "low": 0.2208, "close": 0.222, "volume": 1927218.8, "close_time": 1764619199999, "quote_volume": 428882.04019, "trades": 4810, "taker_buy_base": 759501.7, "taker_buy_quote": 168909.38202 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.222, "high": 0.24, "low": 0.222, "close": 0.2296, "volume": 2495751.9, "close_time": 1764633599999, "quote_volume": 570094.15428, "trades": 5304, "taker_buy_base": 1742527.3, "taker_buy_quote": 398194.92159 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2295, "high": 0.2365, "low": 0.2289, "close": 0.2363, "volume": 1687125.0, "close_time": 1764647999999, "quote_volume": 391901.28789, "trades": 5939, "taker_buy_base": 970434.6, "taker_buy_quote": 225197.30677 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2363, "high": 0.2405, "low": 0.236, "close": 0.2377, "volume": 1872253.0, "close_time": 1764662399999, "quote_volume": 445669.56046, "trades": 4146, "taker_buy_base": 839774.2, "taker_buy_quote": 199764.87569 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2377, "high": 0.2379, "low": 0.231, "close": 0.2356, "volume": 2484926.1, "close_time": 1764676799999, "quote_volume": 583105.0409, "trades": 3549, "taker_buy_base": 1025581.0, "taker_buy_quote": 240899.03842 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2357, "high": 0.2511, "low": 0.2342, "close": 0.2499, "volume": 6351855.3, "close_time": 1764691199999, "quote_volume": 1542526.47466, "trades": 11601, "taker_buy_base": 4151354.7, "taker_buy_quote": 1008306.02124 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.25, "high": 0.251, "low": 0.2444, "close": 0.2479, "volume": 4366859.9, "close_time": 1764705599999, "quote_volume": 1079662.67475, "trades": 8089, "taker_buy_base": 2778109.1, "taker_buy_quote": 687364.55686 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.248, "high": 0.2496, "low": 0.2463, "close": 0.2473, "volume": 1211259.2, "close_time": 1764719999999, "quote_volume": 300381.85792, "trades": 3401, "taker_buy_base": 539893.7, "taker_buy_quote": 133950.52997 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2474, "high": 0.2527, "low": 0.2468, "close": 0.2511, "volume": 1639902.9, "close_time": 1764734399999, "quote_volume": 409689.65168, "trades": 2712, "taker_buy_base": 1113251.3, "taker_buy_quote": 278055.49477 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2513, "high": 0.2557, "low": 0.2506, "close": 0.2522, "volume": 1285144.6, "close_time": 1764748799999, "quote_volume": 325998.16023, "trades": 2803, "taker_buy_base": 621316.6, "taker_buy_quote": 157799.31549 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2522, "high": 0.2551, "low": 0.251, "close": 0.2523, "volume": 774499.9, "close_time": 1764763199999, "quote_volume": 195976.65522, "trades": 2194, "taker_buy_base": 400807.9, "taker_buy_quote": 101485.71226 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2524, "high": 0.255, "low": 0.246, "close": 0.2526, "volume": 1481975.6, "close_time": 1764777599999, "quote_volume": 371371.10594, "trades": 6040, "taker_buy_base": 518429.0, "taker_buy_quote": 130086.98576 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2527, "high": 0.2554, "low": 0.2508, "close": 0.2525, "volume": 1108745.8, "close_time": 1764791999999, "quote_volume": 280525.48897, "trades": 3274, "taker_buy_base": 509878.9, "taker_buy_quote": 129046.10325 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2526, "high": 0.2574, "low": 0.2514, "close": 0.255, "volume": 1245545.6, "close_time": 1764806399999, "quote_volume": 317583.51394, "trades": 2874, "taker_buy_base": 553202.6, "taker_buy_quote": 141117.03798 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.255, "high": 0.2582, "low": 0.2533, "close": 0.2547, "volume": 713989.3, "close_time": 1764820799999, "quote_volume": 182925.28609, "trades": 2880, "taker_buy_base": 353442.1, "taker_buy_quote": 90652.17878 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2547, "high": 0.2556, "low": 0.2515, "close": 0.2529, "volume": 1408977.9, "close_time": 1764835199999, "quote_volume": 356852.45794, "trades": 5166, "taker_buy_base": 589140.1, "taker_buy_quote": 149202.73515 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2528, "high": 0.2562, "low": 0.2517, "close": 0.2535, "volume": 2260525.8, "close_time": 1764849599999, "quote_volume": 574752.60819, "trades": 4837, "taker_buy_base": 1268901.0, "taker_buy_quote": 322991.78521 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2536, "high": 0.255, "low": 0.2489, "close": 0.253, "volume": 2329633.0, "close_time": 1764863999999, "quote_volume": 587036.74195, "trades": 7186, "taker_buy_base": 1072442.7, "taker_buy_quote": 270916.72953 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.253, "high": 0.2547, "low": 0.2413, "close": 0.2453, "volume": 1937788.1, "close_time": 1764878399999, "quote_volume": 482048.84793, "trades": 4605, "taker_buy_base": 975200.4, "taker_buy_quote": 242573.1379 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2453, "high": 0.246, "low": 0.2419, "close": 0.2442, "volume": 899005.1, "close_time": 1764892799999, "quote_volume": 219473.78989, "trades": 2813, "taker_buy_base": 474786.6, "taker_buy_quote": 115991.16395 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2441, "high": 0.2456, "low": 0.2414, "close": 0.2417, "volume": 492671.0, "close_time": 1764907199999, "quote_volume": 120085.80395, "trades": 1738, "taker_buy_base": 234532.2, "taker_buy_quote": 57230.80873 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2417, "high": 0.2454, "low": 0.2405, "close": 0.2449, "volume": 1902962.8, "close_time": 1764921599999, "quote_volume": 459772.97075, "trades": 2979, "taker_buy_base": 1098572.0, "taker_buy_quote": 265363.68039 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2447, "high": 0.2449, "low": 0.2388, "close": 0.2405, "volume": 1446568.8, "close_time": 1764935999999, "quote_volume": 350166.19943, "trades": 3469, "taker_buy_base": 427712.6, "taker_buy_quote": 103286.00732 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2404, "high": 0.244, "low": 0.2378, "close": 0.2391, "volume": 1883613.2, "close_time": 1764950399999, "quote_volume": 454485.57484, "trades": 4724, "taker_buy_base": 1104011.1, "taker_buy_quote": 266442.28497 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2391, "high": 0.2392, "low": 0.225, "close": 0.2292, "volume": 2581843.3, "close_time": 1764964799999, "quote_volume": 596713.90772, "trades": 7229, "taker_buy_base": 1113512.3, "taker_buy_quote": 256743.33193 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2292, "high": 0.2298, "low": 0.2268, "close": 0.2285, "volume": 790330.5, "close_time": 1764979199999, "quote_volume": 180413.58522, "trades": 2107, "taker_buy_base": 353227.8, "taker_buy_quote": 80648.19105 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2284, "high": 0.2311, "low": 0.2275, "close": 0.2294, "volume": 603678.0, "close_time": 1764993599999, "quote_volume": 138379.92807, "trades": 1407, "taker_buy_base": 357477.8, "taker_buy_quote": 81985.58664 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2295, "high": 0.2297, "low": 0.2271, "close": 0.2278, "volume": 328807.4, "close_time": 1765007999999, "quote_volume": 75022.68554, "trades": 1361, "taker_buy_base": 144301.3, "taker_buy_quote": 32927.21791 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2277, "high": 0.2281, "low": 0.2254, "close": 0.2263, "volume": 662218.2, "close_time": 1765022399999, "quote_volume": 150231.85447, "trades": 1571, "taker_buy_base": 371931.5, "taker_buy_quote": 84415.88083 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2264, "high": 0.229, "low": 0.225, "close": 0.2266, "volume": 1041137.5, "close_time": 1765036799999, "quote_volume": 236086.02048, "trades": 2898, "taker_buy_base": 534296.5, "taker_buy_quote": 121139.01854 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2265, "high": 0.2315, "low": 0.2264, "close": 0.2274, "volume": 1979742.4, "close_time": 1765051199999, "quote_volume": 453011.19484, "trades": 2665, "taker_buy_base": 1092088.4, "taker_buy_quote": 249723.06147 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2275, "high": 0.2303, "low": 0.2256, "close": 0.227, "volume": 576329.2, "close_time": 1765065599999, "quote_volume": 131208.01744, "trades": 1661, "taker_buy_base": 270151.9, "taker_buy_quote": 61488.8325 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.227, "high": 0.2299, "low": 0.2266, "close": 0.2296, "volume": 443243.1, "close_time": 1765079999999, "quote_volume": 100961.3492, "trades": 1168, "taker_buy_base": 245006.1, "taker_buy_quote": 55827.28949 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2296, "high": 0.2301, "low": 0.2249, "close": 0.2253, "volume": 428178.1, "close_time": 1765094399999, "quote_volume": 97360.57142, "trades": 1132, "taker_buy_base": 181868.1, "taker_buy_quote": 41456.49431 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2252, "high": 0.2258, "low": 0.2224, "close": 0.2231, "volume": 555502.7, "close_time": 1765108799999, "quote_volume": 124265.19077, "trades": 1416, "taker_buy_base": 332350.0, "taker_buy_quote": 74391.41565 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2233, "high": 0.2251, "low": 0.2143, "close": 0.2219, "volume": 2657636.6, "close_time": 1765123199999, "quote_volume": 579662.33595, "trades": 5501, "taker_buy_base": 1338021.6, "taker_buy_quote": 291702.07556 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2217, "high": 0.2287, "low": 0.2193, "close": 0.2268, "volume": 2109152.6, "close_time": 1765137599999, "quote_volume": 475354.87069, "trades": 5445, "taker_buy_base": 815071.5, "taker_buy_quote": 183257.51246 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.227, "high": 0.2284, "low": 0.2167, "close": 0.2203, "volume": 1608602.4, "close_time": 1765151999999, "quote_volume": 356610.31668, "trades": 3484, "taker_buy_base": 810727.4, "taker_buy_quote": 179807.35999 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2202, "high": 0.225, "low": 0.2192, "close": 0.2239, "volume": 647584.4, "close_time": 1765166399999, "quote_volume": 144172.86394, "trades": 1705, "taker_buy_base": 308690.5, "taker_buy_quote": 68767.44671 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.224, "high": 0.2271, "low": 0.224, "close": 0.2257, "volume": 1254443.9, "close_time": 1765180799999, "quote_volume": 283048.41092, "trades": 1737, "taker_buy_base": 397179.0, "taker_buy_quote": 89537.41688 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2258, "high": 0.23, "low": 0.2246, "close": 0.228, "volume": 2618854.8, "close_time": 1765195199999, "quote_volume": 597130.56729, "trades": 4201, "taker_buy_base": 1736959.2, "taker_buy_quote": 396844.49216 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2281, "high": 0.233, "low": 0.2258, "close": 0.2279, "volume": 1560734.3, "close_time": 1765209599999, "quote_volume": 358144.2152, "trades": 4426, "taker_buy_base": 832490.6, "taker_buy_quote": 191108.09684 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2277, "high": 0.2308, "low": 0.225, "close": 0.2271, "volume": 1035230.7, "close_time": 1765223999999, "quote_volume": 236340.97256, "trades": 3216, "taker_buy_base": 482726.2, "taker_buy_quote": 110276.48569 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2271, "high": 0.2293, "low": 0.2257, "close": 0.2272, "volume": 682750.0, "close_time": 1765238399999, "quote_volume": 155598.74473, "trades": 1831, "taker_buy_base": 423295.1, "taker_buy_quote": 96515.94528 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2272, "high": 0.2278, "low": 0.2229, "close": 0.2256, "volume": 922354.8, "close_time": 1765252799999, "quote_volume": 207572.65537, "trades": 2217, "taker_buy_base": 628231.8, "taker_buy_quote": 141408.54591 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2256, "high": 0.2258, "low": 0.2201, "close": 0.2225, "volume": 771446.2, "close_time": 1765267199999, "quote_volume": 171324.94632, "trades": 1587, "taker_buy_base": 475776.5, "taker_buy_quote": 105601.43235 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2224, "high": 0.2226, "low": 0.2184, "close": 0.2222, "volume": 1055441.0, "close_time": 1765281599999, "quote_volume": 232601.57264, "trades": 2038, "taker_buy_base": 549291.9, "taker_buy_quote": 121034.75925 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2221, "high": 0.2342, "low": 0.2218, "close": 0.234, "volume": 2077630.5, "close_time": 1765295999999, "quote_volume": 471667.31747, "trades": 5344, "taker_buy_base": 1090131.2, "taker_buy_quote": 247543.54419 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2341, "high": 0.2498, "low": 0.2341, "close": 0.2378, "volume": 6777336.7, "close_time": 1765310399999, "quote_volume": 1646891.40984, "trades": 13292, "taker_buy_base": 3732405.2, "taker_buy_quote": 907634.77556 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2377, "high": 0.2381, "low": 0.2295, "close": 0.2332, "volume": 1801538.2, "close_time": 1765324799999, "quote_volume": 420752.17272, "trades": 4913, "taker_buy_base": 904001.0, "taker_buy_quote": 211003.85491 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2332, "high": 0.2339, "low": 0.2292, "close": 0.23, "volume": 1716591.3, "close_time": 1765339199999, "quote_volume": 396767.16617, "trades": 4977, "taker_buy_base": 752306.5, "taker_buy_quote": 173850.2935 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.23, "high": 0.2334, "low": 0.2298, "close": 0.2313, "volume": 2054351.4, "close_time": 1765353599999, "quote_volume": 476278.86575, "trades": 5064, "taker_buy_base": 1015317.9, "taker_buy_quote": 235400.97461 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2313, "high": 0.2348, "low": 0.2286, "close": 0.2297, "volume": 1792989.4, "close_time": 1765367999999, "quote_volume": 414605.11462, "trades": 3909, "taker_buy_base": 541846.4, "taker_buy_quote": 125324.49741 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2296, "high": 0.2316, "low": 0.2269, "close": 0.2273, "volume": 2428073.1, "close_time": 1765382399999, "quote_volume": 557106.99805, "trades": 4444, "taker_buy_base": 869043.1, "taker_buy_quote": 199904.28107 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2272, "high": 0.2364, "low": 0.2264, "close": 0.2349, "volume": 7933560.1, "close_time": 1765396799999, "quote_volume": 1830349.33033, "trades": 25034, "taker_buy_base": 2273536.5, "taker_buy_quote": 526716.96429 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2351, "high": 0.2408, "low": 0.2255, "close": 0.2265, "volume": 2191725.9, "close_time": 1765411199999, "quote_volume": 511742.78717, "trades": 5888, "taker_buy_base": 1121484.1, "taker_buy_quote": 261932.71683 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2265, "high": 0.2267, "low": 0.2148, "close": 0.2155, "volume": 1933544.1, "close_time": 1765425599999, "quote_volume": 425793.10437, "trades": 3971, "taker_buy_base": 957779.2, "taker_buy_quote": 211031.06533 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2154, "high": 0.2177, "low": 0.2139, "close": 0.2168, "volume": 1076254.4, "close_time": 1765439999999, "quote_volume": 232593.82388, "trades": 2217, "taker_buy_base": 625795.1, "taker_buy_quote": 135285.18736 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2168, "high": 0.2175, "low": 0.2123, "close": 0.2138, "volume": 2069515.4, "close_time": 1765454399999, "quote_volume": 443936.57199, "trades": 3184, "taker_buy_base": 843060.0, "taker_buy_quote": 180769.03929 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2137, "high": 0.2149, "low": 0.2106, "close": 0.2112, "volume": 2112710.6, "close_time": 1765468799999, "quote_volume": 449946.40693, "trades": 3862, "taker_buy_base": 856286.0, "taker_buy_quote": 182463.84829 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2111, "high": 0.2177, "low": 0.2092, "close": 0.2157, "volume": 1871399.3, "close_time": 1765483199999, "quote_volume": 399939.8231, "trades": 4663, "taker_buy_base": 996994.3, "taker_buy_quote": 212980.06155 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2156, "high": 0.222, "low": 0.2154, "close": 0.2165, "volume": 2480730.1, "close_time": 1765497599999, "quote_volume": 543923.43005, "trades": 4210, "taker_buy_base": 1306840.1, "taker_buy_quote": 286236.63159 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2166, "high": 0.2179, "low": 0.2123, "close": 0.2143, "volume": 1457638.8, "close_time": 1765511999999, "quote_volume": 312914.71204, "trades": 2657, "taker_buy_base": 800100.9, "taker_buy_quote": 171822.76459 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2142, "high": 0.2171, "low": 0.2125, "close": 0.2142, "volume": 1021242.1, "close_time": 1765526399999, "quote_volume": 219316.89991, "trades": 1863, "taker_buy_base": 442170.7, "taker_buy_quote": 94983.61261 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2142, "high": 0.2143, "low": 0.2111, "close": 0.2137, "volume": 1411721.2, "close_time": 1765540799999, "quote_volume": 300624.03742, "trades": 2794, "taker_buy_base": 604842.9, "taker_buy_quote": 128811.64919 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2137, "high": 0.2151, "low": 0.2018, "close": 0.203, "volume": 3650252.4, "close_time": 1765555199999, "quote_volume": 764207.36697, "trades": 7003, "taker_buy_base": 1533986.6, "taker_buy_quote": 321512.61667 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2029, "high": 0.2038, "low": 0.1982, "close": 0.2004, "volume": 2990473.8, "close_time": 1765569599999, "quote_volume": 601118.77833, "trades": 5698, "taker_buy_base": 1194267.5, "taker_buy_quote": 240259.10519 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2004, "high": 0.2026, "low": 0.2, "close": 0.201, "volume": 1163699.5, "close_time": 1765583999999, "quote_volume": 233844.16336, "trades": 1854, "taker_buy_base": 482628.6, "taker_buy_quote": 97038.23691 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.201, "high": 0.2048, "low": 0.2009, "close": 0.204, "volume": 1094897.9, "close_time": 1765598399999, "quote_volume": 221728.42229, "trades": 1638, "taker_buy_base": 581004.6, "taker_buy_quote": 117548.45255 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.204, "high": 0.2056, "low": 0.203, "close": 0.2049, "volume": 771260.2, "close_time": 1765612799999, "quote_volume": 157794.97757, "trades": 1166, "taker_buy_base": 370566.4, "taker_buy_quote": 75846.22682 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.205, "high": 0.2065, "low": 0.2037, "close": 0.2041, "volume": 579862.2, "close_time": 1765627199999, "quote_volume": 118590.84378, "trades": 985, "taker_buy_base": 275775.8, "taker_buy_quote": 56423.03416 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.204, "high": 0.2051, "low": 0.2022, "close": 0.2035, "volume": 863296.2, "close_time": 1765641599999, "quote_volume": 175913.91534, "trades": 1758, "taker_buy_base": 469326.2, "taker_buy_quote": 95615.48179 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2034, "high": 0.2045, "low": 0.2021, "close": 0.204, "volume": 640788.8, "close_time": 1765655999999, "quote_volume": 130130.24772, "trades": 1057, "taker_buy_base": 370814.8, "taker_buy_quote": 75302.19816 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2039, "high": 0.2043, "low": 0.2025, "close": 0.204, "volume": 344904.3, "close_time": 1765670399999, "quote_volume": 70174.54438, "trades": 703, "taker_buy_base": 121111.6, "taker_buy_quote": 24653.11889 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2039, "high": 0.2048, "low": 0.2027, "close": 0.2038, "volume": 331174.1, "close_time": 1765684799999, "quote_volume": 67482.18084, "trades": 767, "taker_buy_base": 153600.1, "taker_buy_quote": 31286.76133 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2038, "high": 0.204, "low": 0.2014, "close": 0.202, "volume": 553549.3, "close_time": 1765699199999, "quote_volume": 112135.5283, "trades": 835, "taker_buy_base": 204809.6, "taker_buy_quote": 41452.5999 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.202, "high": 0.2028, "low": 0.1985, "close": 0.201, "volume": 1373366.6, "close_time": 1765713599999, "quote_volume": 275923.13054, "trades": 2358, "taker_buy_base": 709210.8, "taker_buy_quote": 142479.90118 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2009, "high": 0.2018, "low": 0.1985, "close": 0.199, "volume": 1202182.2, "close_time": 1765727999999, "quote_volume": 241098.18183, "trades": 2479, "taker_buy_base": 643821.8, "taker_buy_quote": 129176.16667 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1989, "high": 0.2004, "low": 0.1956, "close": 0.198, "volume": 1332599.7, "close_time": 1765742399999, "quote_volume": 263800.30481, "trades": 2168, "taker_buy_base": 611621.1, "taker_buy_quote": 121164.05706 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1979, "high": 0.1992, "low": 0.1913, "close": 0.194, "volume": 4216257.5, "close_time": 1765756799999, "quote_volume": 829333.50983, "trades": 6215, "taker_buy_base": 1211325.0, "taker_buy_quote": 237967.49983 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.194, "high": 0.1998, "low": 0.1938, "close": 0.1967, "volume": 1186986.4, "close_time": 1765771199999, "quote_volume": 233386.17922, "trades": 2262, "taker_buy_base": 555517.8, "taker_buy_quote": 109378.4944 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1967, "high": 0.199, "low": 0.1966, "close": 0.1966, "volume": 1038360.5, "close_time": 1765785599999, "quote_volume": 205567.36576, "trades": 1707, "taker_buy_base": 313273.0, "taker_buy_quote": 62003.29881 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1966, "high": 0.1966, "low": 0.1921, "close": 0.1941, "volume": 1443206.5, "close_time": 1765799999999, "quote_volume": 281117.06429, "trades": 2316, "taker_buy_base": 644942.5, "taker_buy_quote": 125487.39373 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1941, "high": 0.1962, "low": 0.1843, "close": 0.186, "volume": 3642803.1, "close_time": 1765814399999, "quote_volume": 690068.69506, "trades": 6572, "taker_buy_base": 1581321.4, "taker_buy_quote": 299233.49743 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1859, "high": 0.1884, "low": 0.1828, "close": 0.1877, "volume": 2849653.3, "close_time": 1765828799999, "quote_volume": 529883.11875, "trades": 5481, "taker_buy_base": 1041776.0, "taker_buy_quote": 193937.37297 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1876, "high": 0.1894, "low": 0.1857, "close": 0.1894, "volume": 949169.0, "close_time": 1765843199999, "quote_volume": 177760.40179, "trades": 1680, "taker_buy_base": 329627.0, "taker_buy_quote": 61767.88228 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1893, "high": 0.1899, "low": 0.1869, "close": 0.1881, "volume": 589048.4, "close_time": 1765857599999, "quote_volume": 110906.11563, "trades": 1316, "taker_buy_base": 260083.0, "taker_buy_quote": 48986.38709 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1882, "high": 0.1888, "low": 0.1847, "close": 0.1872, "volume": 1074880.6, "close_time": 1765871999999, "quote_volume": 201035.10862, "trades": 1554, "taker_buy_base": 466022.3, "taker_buy_quote": 87203.22188 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1872, "high": 0.1951, "low": 0.1872, "close": 0.1944, "volume": 2160282.4, "close_time": 1765886399999, "quote_volume": 415186.19339, "trades": 3168, "taker_buy_base": 1213534.0, "taker_buy_quote": 233747.75511 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1944, "high": 0.1985, "low": 0.1916, "close": 0.198, "volume": 4968980.4, "close_time": 1765900799999, "quote_volume": 969870.99333, "trades": 9932, "taker_buy_base": 2687842.1, "taker_buy_quote": 524724.86027 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1981, "high": 0.201, "low": 0.1922, "close": 0.1941, "volume": 3715705.7, "close_time": 1765915199999, "quote_volume": 732472.32168, "trades": 5368, "taker_buy_base": 2085371.5, "taker_buy_quote": 411426.48718 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1941, "high": 0.1946, "low": 0.1922, "close": 0.1938, "volume": 1085121.2, "close_time": 1765929599999, "quote_volume": 209716.90262, "trades": 1696, "taker_buy_base": 383287.7, "taker_buy_quote": 74092.38513 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1938, "high": 0.1951, "low": 0.1914, "close": 0.1922, "volume": 1384086.8, "close_time": 1765943999999, "quote_volume": 267352.6271, "trades": 2060, "taker_buy_base": 509452.1, "taker_buy_quote": 98440.27256 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1922, "high": 0.1925, "low": 0.1899, "close": 0.1911, "volume": 1430178.9, "close_time": 1765958399999, "quote_volume": 273269.06404, "trades": 2563, "taker_buy_base": 676476.7, "taker_buy_quote": 129315.12463 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.191, "high": 0.1916, "low": 0.1894, "close": 0.1903, "volume": 1365405.3, "close_time": 1765972799999, "quote_volume": 260482.66674, "trades": 1885, "taker_buy_base": 620498.6, "taker_buy_quote": 118417.95037 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1903, "high": 0.1988, "low": 0.1882, "close": 0.1901, "volume": 3298504.2, "close_time": 1765987199999, "quote_volume": 635226.65747, "trades": 6451, "taker_buy_base": 1666484.7, "taker_buy_quote": 320775.93605 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.19, "high": 0.1914, "low": 0.1816, "close": 0.1849, "volume": 2475032.6, "close_time": 1766001599999, "quote_volume": 458750.13767, "trades": 4571, "taker_buy_base": 1043663.7, "taker_buy_quote": 193839.73226 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1849, "high": 0.1863, "low": 0.1825, "close": 0.1851, "volume": 1271668.9, "close_time": 1766015999999, "quote_volume": 234937.455, "trades": 2032, "taker_buy_base": 579993.8, "taker_buy_quote": 107228.69909 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1851, "high": 0.1855, "low": 0.1817, "close": 0.1824, "volume": 1420551.2, "close_time": 1766030399999, "quote_volume": 260994.11605, "trades": 1939, "taker_buy_base": 512735.0, "taker_buy_quote": 94183.64368 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1823, "high": 0.1831, "low": 0.1786, "close": 0.1799, "volume": 1409616.0, "close_time": 1766044799999, "quote_volume": 254109.99717, "trades": 2722, "taker_buy_base": 598595.2, "taker_buy_quote": 107850.75466 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.18, "high": 0.1823, "low": 0.1797, "close": 0.1811, "volume": 746835.0, "close_time": 1766059199999, "quote_volume": 135193.38947, "trades": 1371, "taker_buy_base": 342082.0, "taker_buy_quote": 61912.92268 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.181, "high": 0.1876, "low": 0.1807, "close": 0.1833, "volume": 2854716.2, "close_time": 1766073599999, "quote_volume": 524869.96577, "trades": 5195, "taker_buy_base": 1394181.0, "taker_buy_quote": 256532.15574 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1833, "high": 0.1834, "low": 0.1696, "close": 0.1697, "volume": 3373488.7, "close_time": 1766087999999, "quote_volume": 591046.79505, "trades": 5772, "taker_buy_base": 1162955.7, "taker_buy_quote": 203519.62314 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1697, "high": 0.1759, "low": 0.1695, "close": 0.1743, "volume": 2394452.9, "close_time": 1766102399999, "quote_volume": 413111.47801, "trades": 3677, "taker_buy_base": 1282639.6, "taker_buy_quote": 221490.58307 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1743, "high": 0.1796, "low": 0.1712, "close": 0.178, "volume": 1894396.8, "close_time": 1766116799999, "quote_volume": 331602.2314, "trades": 2956, "taker_buy_base": 1048851.3, "taker_buy_quote": 183983.08808 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1781, "high": 0.1824, "low": 0.1777, "close": 0.1795, "volume": 2343393.3, "close_time": 1766131199999, "quote_volume": 421191.87393, "trades": 2145, "taker_buy_base": 740644.7, "taker_buy_quote": 132897.71177 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1796, "high": 0.1825, "low": 0.1793, "close": 0.1825, "volume": 1744067.0, "close_time": 1766145599999, "quote_volume": 315026.95969, "trades": 4340, "taker_buy_base": 990830.8, "taker_buy_quote": 179032.22453 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1825, "high": 0.1924, "low": 0.1815, "close": 0.1877, "volume": 4595949.9, "close_time": 1766159999999, "quote_volume": 853726.28771, "trades": 10241, "taker_buy_base": 2600449.6, "taker_buy_quote": 483718.36149 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1877, "high": 0.1935, "low": 0.1863, "close": 0.1916, "volume": 2463685.7, "close_time": 1766174399999, "quote_volume": 467673.17727, "trades": 3807, "taker_buy_base": 1461497.3, "taker_buy_quote": 277871.04229 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1917, "high": 0.1936, "low": 0.1905, "close": 0.1925, "volume": 2055882.1, "close_time": 1766188799999, "quote_volume": 394376.811, "trades": 1810, "taker_buy_base": 1062468.4, "taker_buy_quote": 203877.66749 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1926, "high": 0.1932, "low": 0.1907, "close": 0.1926, "volume": 651402.9, "close_time": 1766203199999, "quote_volume": 124846.62129, "trades": 992, "taker_buy_base": 328072.2, "taker_buy_quote": 62864.43593 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1926, "high": 0.1935, "low": 0.1905, "close": 0.1934, "volume": 803796.1, "close_time": 1766217599999, "quote_volume": 154484.31581, "trades": 1182, "taker_buy_base": 384500.2, "taker_buy_quote": 73917.63487 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1935, "high": 0.1983, "low": 0.1935, "close": 0.1973, "volume": 5624717.6, "close_time": 1766231999999, "quote_volume": 1103558.38721, "trades": 8572, "taker_buy_base": 3583138.3, "taker_buy_quote": 703123.67379 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1973, "high": 0.1987, "low": 0.1939, "close": 0.1947, "volume": 3088216.4, "close_time": 1766246399999, "quote_volume": 605102.01678, "trades": 4769, "taker_buy_base": 1685970.8, "taker_buy_quote": 330316.30099 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1948, "high": 0.1969, "low": 0.1942, "close": 0.1959, "volume": 894812.3, "close_time": 1766260799999, "quote_volume": 175073.46998, "trades": 1825, "taker_buy_base": 470859.2, "taker_buy_quote": 92171.94252 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1957, "high": 0.1974, "low": 0.1957, "close": 0.1961, "volume": 540658.3, "close_time": 1766275199999, "quote_volume": 106089.97455, "trades": 1280, "taker_buy_base": 304474.6, "taker_buy_quote": 59736.9903 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.196, "high": 0.1975, "low": 0.1924, "close": 0.1931, "volume": 1426880.8, "close_time": 1766289599999, "quote_volume": 277622.83356, "trades": 1834, "taker_buy_base": 517666.3, "taker_buy_quote": 100631.27135 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1931, "high": 0.1943, "low": 0.1928, "close": 0.1934, "volume": 441836.4, "close_time": 1766303999999, "quote_volume": 85443.33208, "trades": 1110, "taker_buy_base": 184463.1, "taker_buy_quote": 35666.35936 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1933, "high": 0.1951, "low": 0.193, "close": 0.1932, "volume": 531423.5, "close_time": 1766318399999, "quote_volume": 103208.16677, "trades": 938, "taker_buy_base": 211479.2, "taker_buy_quote": 41087.79631 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1932, "high": 0.1938, "low": 0.1863, "close": 0.1878, "volume": 2127727.7, "close_time": 1766332799999, "quote_volume": 400306.05852, "trades": 4378, "taker_buy_base": 803474.7, "taker_buy_quote": 151202.69912 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1877, "high": 0.1906, "low": 0.1867, "close": 0.1889, "volume": 1106362.9, "close_time": 1766347199999, "quote_volume": 208389.69509, "trades": 1513, "taker_buy_base": 353596.3, "taker_buy_quote": 66623.97773 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.189, "high": 0.1934, "low": 0.1875, "close": 0.1922, "volume": 1946471.6, "close_time": 1766361599999, "quote_volume": 370270.84499, "trades": 2252, "taker_buy_base": 1318619.5, "taker_buy_quote": 250921.06907 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1923, "high": 0.1964, "low": 0.1891, "close": 0.1937, "volume": 2265153.8, "close_time": 1766375999999, "quote_volume": 436178.55731, "trades": 5604, "taker_buy_base": 874197.5, "taker_buy_quote": 168670.8174 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1938, "high": 0.1964, "low": 0.1935, "close": 0.195, "volume": 1449536.0, "close_time": 1766390399999, "quote_volume": 282889.61208, "trades": 2100, "taker_buy_base": 771974.0, "taker_buy_quote": 150645.4568 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1949, "high": 0.1984, "low": 0.1949, "close": 0.1957, "volume": 2272542.5, "close_time": 1766404799999, "quote_volume": 445662.32118, "trades": 2823, "taker_buy_base": 1292285.3, "taker_buy_quote": 253362.21573 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1957, "high": 0.1974, "low": 0.194, "close": 0.196, "volume": 2174926.3, "close_time": 1766419199999, "quote_volume": 425164.95887, "trades": 3196, "taker_buy_base": 838475.7, "taker_buy_quote": 164206.37082 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1961, "high": 0.1971, "low": 0.189, "close": 0.1895, "volume": 969700.8, "close_time": 1766433599999, "quote_volume": 187469.10733, "trades": 2036, "taker_buy_base": 370690.3, "taker_buy_quote": 71745.7792 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1894, "high": 0.1922, "low": 0.1881, "close": 0.192, "volume": 1224117.5, "close_time": 1766447999999, "quote_volume": 232892.04265, "trades": 2150, "taker_buy_base": 632599.8, "taker_buy_quote": 120337.09383 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1919, "high": 0.193, "low": 0.1896, "close": 0.1912, "volume": 703703.8, "close_time": 1766462399999, "quote_volume": 134892.34026, "trades": 1401, "taker_buy_base": 362758.1, "taker_buy_quote": 69582.26387 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1911, "high": 0.1951, "low": 0.1888, "close": 0.1893, "volume": 7608479.8, "close_time": 1766476799999, "quote_volume": 1456125.04583, "trades": 11706, "taker_buy_base": 3923883.6, "taker_buy_quote": 752483.13554 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1893, "high": 0.1913, "low": 0.1886, "close": 0.191, "volume": 1000751.4, "close_time": 1766491199999, "quote_volume": 190484.96468, "trades": 1577, "taker_buy_base": 490827.0, "taker_buy_quote": 93394.79328 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.191, "high": 0.191, "low": 0.1836, "close": 0.1864, "volume": 3412399.8, "close_time": 1766505599999, "quote_volume": 638746.97709, "trades": 5164, "taker_buy_base": 1321125.1, "taker_buy_quote": 247183.31903 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1862, "high": 0.1901, "low": 0.1856, "close": 0.1894, "volume": 1291997.9, "close_time": 1766519999999, "quote_volume": 243323.62131, "trades": 1871, "taker_buy_base": 828415.2, "taker_buy_quote": 156044.5988 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1895, "high": 0.1927, "low": 0.189, "close": 0.1905, "volume": 720337.2, "close_time": 1766534399999, "quote_volume": 137338.14145, "trades": 1176, "taker_buy_base": 392424.8, "taker_buy_quote": 74791.05669 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1906, "high": 0.1918, "low": 0.1874, "close": 0.1897, "volume": 832362.6, "close_time": 1766548799999, "quote_volume": 157858.03822, "trades": 1561, "taker_buy_base": 437406.7, "taker_buy_quote": 83042.40896 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1898, "high": 0.1907, "low": 0.1862, "close": 0.1862, "volume": 917128.5, "close_time": 1766563199999, "quote_volume": 172728.0237, "trades": 2250, "taker_buy_base": 404783.2, "taker_buy_quote": 76265.25048 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1862, "high": 0.1879, "low": 0.185, "close": 0.1874, "volume": 830548.0, "close_time": 1766577599999, "quote_volume": 154713.76891, "trades": 1535, "taker_buy_base": 371206.6, "taker_buy_quote": 69210.68796 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1874, "high": 0.1929, "low": 0.1857, "close": 0.1921, "volume": 2111714.2, "close_time": 1766591999999, "quote_volume": 399738.0945, "trades": 2925, "taker_buy_base": 1356364.5, "taker_buy_quote": 256838.73308 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1921, "high": 0.1948, "low": 0.1918, "close": 0.194, "volume": 1549726.3, "close_time": 1766606399999, "quote_volume": 298884.43082, "trades": 2433, "taker_buy_base": 858935.2, "taker_buy_quote": 165709.63701 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1941, "high": 0.1975, "low": 0.1941, "close": 0.195, "volume": 1426960.4, "close_time": 1766620799999, "quote_volume": 279197.63406, "trades": 2473, "taker_buy_base": 745373.9, "taker_buy_quote": 145852.99282 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1949, "high": 0.1998, "low": 0.1928, "close": 0.1983, "volume": 1296907.2, "close_time": 1766635199999, "quote_volume": 255113.38364, "trades": 1880, "taker_buy_base": 687734.8, "taker_buy_quote": 135575.25391 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1983, "high": 0.2018, "low": 0.1978, "close": 0.2008, "volume": 2337798.9, "close_time": 1766649599999, "quote_volume": 467619.97788, "trades": 3084, "taker_buy_base": 1303117.8, "taker_buy_quote": 260677.02338 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2007, "high": 0.2031, "low": 0.1982, "close": 0.1983, "volume": 1668809.0, "close_time": 1766663999999, "quote_volume": 334574.13269, "trades": 2845, "taker_buy_base": 760160.9, "taker_buy_quote": 152661.5506 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1982, "high": 0.2015, "low": 0.198, "close": 0.2006, "volume": 1666196.2, "close_time": 1766678399999, "quote_volume": 332694.30146, "trades": 2813, "taker_buy_base": 850404.0, "taker_buy_quote": 169788.03568 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2007, "high": 0.2022, "low": 0.1975, "close": 0.1994, "volume": 1613063.3, "close_time": 1766692799999, "quote_volume": 321893.13917, "trades": 2576, "taker_buy_base": 631170.2, "taker_buy_quote": 125999.25828 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1993, "high": 0.2, "low": 0.1929, "close": 0.1937, "volume": 1560260.5, "close_time": 1766707199999, "quote_volume": 307877.94946, "trades": 2301, "taker_buy_base": 753510.1, "taker_buy_quote": 149224.17543 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1938, "high": 0.2017, "low": 0.1918, "close": 0.2001, "volume": 2555143.6, "close_time": 1766721599999, "quote_volume": 504534.17045, "trades": 4237, "taker_buy_base": 1427605.9, "taker_buy_quote": 282950.61067 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2, "high": 0.2018, "low": 0.1973, "close": 0.1977, "volume": 1210397.6, "close_time": 1766735999999, "quote_volume": 242246.18912, "trades": 1939, "taker_buy_base": 684384.5, "taker_buy_quote": 137063.10285 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1977, "high": 0.2013, "low": 0.1976, "close": 0.2013, "volume": 1013900.3, "close_time": 1766750399999, "quote_volume": 202699.77365, "trades": 1659, "taker_buy_base": 521936.4, "taker_buy_quote": 104355.07812 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2012, "high": 0.2035, "low": 0.1981, "close": 0.2008, "volume": 2374282.0, "close_time": 1766764799999, "quote_volume": 479146.00829, "trades": 3454, "taker_buy_base": 1341510.2, "taker_buy_quote": 270861.39497 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2009, "high": 0.2016, "low": 0.1972, "close": 0.2006, "volume": 1361540.1, "close_time": 1766779199999, "quote_volume": 272130.25186, "trades": 2504, "taker_buy_base": 647676.4, "taker_buy_quote": 129549.11747 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2007, "high": 0.2014, "low": 0.199, "close": 0.2006, "volume": 554962.7, "close_time": 1766793599999, "quote_volume": 110873.84828, "trades": 870, "taker_buy_base": 235078.1, "taker_buy_quote": 46998.6005 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2005, "high": 0.2018, "low": 0.1992, "close": 0.201, "volume": 816861.7, "close_time": 1766807999999, "quote_volume": 163569.45449, "trades": 1076, "taker_buy_base": 373827.9, "taker_buy_quote": 74858.19998 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2011, "high": 0.202, "low": 0.1999, "close": 0.2003, "volume": 488044.3, "close_time": 1766822399999, "quote_volume": 98064.58766, "trades": 907, "taker_buy_base": 215287.4, "taker_buy_quote": 43249.19746 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2002, "high": 0.2018, "low": 0.1989, "close": 0.201, "volume": 2997381.3, "close_time": 1766836799999, "quote_volume": 600680.11314, "trades": 2703, "taker_buy_base": 1229393.6, "taker_buy_quote": 245923.54761 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2011, "high": 0.2012, "low": 0.1994, "close": 0.2006, "volume": 528443.8, "close_time": 1766851199999, "quote_volume": 105876.7672, "trades": 1019, "taker_buy_base": 236929.9, "taker_buy_quote": 47480.5542 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2006, "high": 0.2012, "low": 0.1998, "close": 0.1999, "volume": 397014.7, "close_time": 1766865599999, "quote_volume": 79555.5892, "trades": 668, "taker_buy_base": 236234.3, "taker_buy_quote": 47348.35654 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2, "high": 0.2031, "low": 0.1996, "close": 0.2026, "volume": 903754.3, "close_time": 1766879999999, "quote_volume": 181895.30703, "trades": 1234, "taker_buy_base": 483974.1, "taker_buy_quote": 97372.14251 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2027, "high": 0.2036, "low": 0.2012, "close": 0.2012, "volume": 408986.1, "close_time": 1766894399999, "quote_volume": 82662.37893, "trades": 617, "taker_buy_base": 260477.7, "taker_buy_quote": 52636.80184 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2011, "high": 0.2016, "low": 0.1998, "close": 0.2004, "volume": 504685.5, "close_time": 1766908799999, "quote_volume": 101333.47788, "trades": 976, "taker_buy_base": 289541.3, "taker_buy_quote": 58148.3927 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2005, "high": 0.2016, "low": 0.1999, "close": 0.2007, "volume": 408354.3, "close_time": 1766923199999, "quote_volume": 81985.02939, "trades": 739, "taker_buy_base": 198699.6, "taker_buy_quote": 39914.22443 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2007, "high": 0.2012, "low": 0.1999, "close": 0.1999, "volume": 630896.7, "close_time": 1766937599999, "quote_volume": 126582.4296, "trades": 975, "taker_buy_base": 285689.9, "taker_buy_quote": 57343.84203 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2001, "high": 0.2007, "low": 0.1967, "close": 0.1972, "volume": 771726.5, "close_time": 1766951999999, "quote_volume": 153074.48386, "trades": 1697, "taker_buy_base": 301195.3, "taker_buy_quote": 59727.28266 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1971, "high": 0.2002, "low": 0.1956, "close": 0.2, "volume": 590950.8, "close_time": 1766966399999, "quote_volume": 116905.79694, "trades": 1034, "taker_buy_base": 309458.0, "taker_buy_quote": 61381.22035 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2001, "high": 0.2048, "low": 0.1995, "close": 0.204, "volume": 2750493.5, "close_time": 1766980799999, "quote_volume": 556522.0133, "trades": 5406, "taker_buy_base": 1479413.6, "taker_buy_quote": 299371.80327 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2041, "high": 0.2053, "low": 0.1986, "close": 0.1999, "volume": 2059513.5, "close_time": 1766995199999, "quote_volume": 416960.76983, "trades": 3662, "taker_buy_base": 1092329.7, "taker_buy_quote": 221603.85343 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1999, "high": 0.2006, "low": 0.1958, "close": 0.196, "volume": 1659786.1, "close_time": 1767009599999, "quote_volume": 328890.96957, "trades": 3995, "taker_buy_base": 620832.4, "taker_buy_quote": 123206.97326 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.196, "high": 0.1964, "low": 0.1898, "close": 0.1924, "volume": 4486714.2, "close_time": 1767023999999, "quote_volume": 865129.01159, "trades": 8499, "taker_buy_base": 2199480.4, "taker_buy_quote": 424522.43212 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1924, "high": 0.1928, "low": 0.1883, "close": 0.1885, "volume": 2811042.6, "close_time": 1767038399999, "quote_volume": 535510.9273, "trades": 5458, "taker_buy_base": 1175499.4, "taker_buy_quote": 224104.07112 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1885, "high": 0.1901, "low": 0.1875, "close": 0.1882, "volume": 1227720.9, "close_time": 1767052799999, "quote_volume": 231777.84599, "trades": 3630, "taker_buy_base": 536848.4, "taker_buy_quote": 101352.70662 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1882, "high": 0.1885, "low": 0.1856, "close": 0.187, "volume": 1055013.4, "close_time": 1767067199999, "quote_volume": 197260.53747, "trades": 3279, "taker_buy_base": 482341.5, "taker_buy_quote": 90217.34418 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.187, "high": 0.1884, "low": 0.1851, "close": 0.1866, "volume": 2411705.6, "close_time": 1767081599999, "quote_volume": 450478.75333, "trades": 4336, "taker_buy_base": 723385.0, "taker_buy_quote": 135226.39021 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1866, "high": 0.1922, "low": 0.1865, "close": 0.1916, "volume": 1801091.0, "close_time": 1767095999999, "quote_volume": 341595.12308, "trades": 3125, "taker_buy_base": 985477.9, "taker_buy_quote": 186902.06106 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1916, "high": 0.1916, "low": 0.1881, "close": 0.1911, "volume": 1036243.7, "close_time": 1767110399999, "quote_volume": 196904.11789, "trades": 1887, "taker_buy_base": 516745.1, "taker_buy_quote": 98201.13899 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1912, "high": 0.1928, "low": 0.1868, "close": 0.1897, "volume": 1265040.1, "close_time": 1767124799999, "quote_volume": 239605.98351, "trades": 1797, "taker_buy_base": 595635.6, "taker_buy_quote": 112798.15885 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1896, "high": 0.191, "low": 0.1876, "close": 0.1909, "volume": 852310.6, "close_time": 1767139199999, "quote_volume": 161080.85623, "trades": 1190, "taker_buy_base": 397220.9, "taker_buy_quote": 75152.06699 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1909, "high": 0.193, "low": 0.1899, "close": 0.1912, "volume": 1930129.8, "close_time": 1767153599999, "quote_volume": 368997.55298, "trades": 3028, "taker_buy_base": 681635.6, "taker_buy_quote": 130427.88796 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1912, "high": 0.1917, "low": 0.1902, "close": 0.1912, "volume": 344336.5, "close_time": 1767167999999, "quote_volume": 65728.44706, "trades": 744, "taker_buy_base": 153197.8, "taker_buy_quote": 29248.38187 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1912, "high": 0.1915, "low": 0.1895, "close": 0.1914, "volume": 711920.6, "close_time": 1767182399999, "quote_volume": 135685.88367, "trades": 1574, "taker_buy_base": 383448.2, "taker_buy_quote": 73113.90646 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1915, "high": 0.1929, "low": 0.1892, "close": 0.1899, "volume": 635103.3, "close_time": 1767196799999, "quote_volume": 121261.13663, "trades": 1682, "taker_buy_base": 300350.2, "taker_buy_quote": 57421.94601 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1898, "high": 0.19, "low": 0.185, "close": 0.1878, "volume": 1489298.7, "close_time": 1767211199999, "quote_volume": 278218.96098, "trades": 2423, "taker_buy_base": 690522.0, "taker_buy_quote": 129038.45543 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1878, "high": 0.1895, "low": 0.1864, "close": 0.1883, "volume": 668934.6, "close_time": 1767225599999, "quote_volume": 126054.50512, "trades": 1316, "taker_buy_base": 365026.8, "taker_buy_quote": 68767.42548 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1883, "high": 0.1896, "low": 0.1874, "close": 0.1877, "volume": 455654.6, "close_time": 1767239999999, "quote_volume": 85958.26528, "trades": 1160, "taker_buy_base": 239782.0, "taker_buy_quote": 45260.93612 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1877, "high": 0.1883, "low": 0.187, "close": 0.1881, "volume": 340975.3, "close_time": 1767254399999, "quote_volume": 64066.66752, "trades": 1173, "taker_buy_base": 105842.3, "taker_buy_quote": 19881.10586 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.188, "high": 0.1902, "low": 0.1878, "close": 0.1899, "volume": 481198.3, "close_time": 1767268799999, "quote_volume": 91121.90517, "trades": 1262, "taker_buy_base": 224663.2, "taker_buy_quote": 42552.23681 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1899, "high": 0.1939, "low": 0.1887, "close": 0.1925, "volume": 1009781.8, "close_time": 1767283199999, "quote_volume": 193083.31948, "trades": 1582, "taker_buy_base": 536981.2, "taker_buy_quote": 102821.78673 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1926, "high": 0.1961, "low": 0.1921, "close": 0.1961, "volume": 1222652.5, "close_time": 1767297599999, "quote_volume": 237465.07068, "trades": 2149, "taker_buy_base": 610835.7, "taker_buy_quote": 118719.49402 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1962, "high": 0.2, "low": 0.1959, "close": 0.2, "volume": 2280721.3, "close_time": 1767311999999, "quote_volume": 450710.43271, "trades": 3519, "taker_buy_base": 1413704.6, "taker_buy_quote": 279364.85519 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2001, "high": 0.2021, "low": 0.1981, "close": 0.2021, "volume": 1707276.7, "close_time": 1767326399999, "quote_volume": 341211.87817, "trades": 2259, "taker_buy_base": 714770.6, "taker_buy_quote": 143026.59912 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2021, "high": 0.2033, "low": 0.1989, "close": 0.1993, "volume": 1359283.1, "close_time": 1767340799999, "quote_volume": 274416.35991, "trades": 1859, "taker_buy_base": 590736.7, "taker_buy_quote": 119263.74005 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1993, "high": 0.2054, "low": 0.1991, "close": 0.2024, "volume": 1952217.9, "close_time": 1767355199999, "quote_volume": 396743.93017, "trades": 3543, "taker_buy_base": 980003.3, "taker_buy_quote": 199326.92398 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2023, "high": 0.2073, "low": 0.2019, "close": 0.2053, "volume": 2766542.9, "close_time": 1767369599999, "quote_volume": 566648.78816, "trades": 5292, "taker_buy_base": 1632799.5, "taker_buy_quote": 334622.9562 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2052, "high": 0.2118, "low": 0.205, "close": 0.2081, "volume": 2683498.6, "close_time": 1767383999999, "quote_volume": 560994.586, "trades": 6176, "taker_buy_base": 1488935.4, "taker_buy_quote": 311372.13171 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2082, "high": 0.2121, "low": 0.2071, "close": 0.2105, "volume": 1583699.3, "close_time": 1767398399999, "quote_volume": 330492.28732, "trades": 2825, "taker_buy_base": 1083215.7, "taker_buy_quote": 225836.30931 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2105, "high": 0.2114, "low": 0.2083, "close": 0.2111, "volume": 2158058.8, "close_time": 1767412799999, "quote_volume": 454052.32902, "trades": 2812, "taker_buy_base": 1233045.8, "taker_buy_quote": 259652.41783 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2111, "high": 0.2145, "low": 0.2047, "close": 0.2053, "volume": 4821112.9, "close_time": 1767427199999, "quote_volume": 1012116.22274, "trades": 6726, "taker_buy_base": 2374548.6, "taker_buy_quote": 498688.78831 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2052, "high": 0.2089, "low": 0.2048, "close": 0.2063, "volume": 2691891.5, "close_time": 1767441599999, "quote_volume": 555993.6356, "trades": 6233, "taker_buy_base": 1015772.7, "taker_buy_quote": 209784.9575 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2063, "high": 0.2075, "low": 0.205, "close": 0.2061, "volume": 1911271.7, "close_time": 1767455999999, "quote_volume": 394231.74664, "trades": 3222, "taker_buy_base": 691886.8, "taker_buy_quote": 142743.14269 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2062, "high": 0.21, "low": 0.2057, "close": 0.2097, "volume": 854694.0, "close_time": 1767470399999, "quote_volume": 178353.04719, "trades": 1677, "taker_buy_base": 469678.3, "taker_buy_quote": 98054.38149 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2097, "high": 0.2111, "low": 0.208, "close": 0.2106, "volume": 719113.1, "close_time": 1767484799999, "quote_volume": 150915.86924, "trades": 1573, "taker_buy_base": 308262.6, "taker_buy_quote": 64765.79898 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2105, "high": 0.2137, "low": 0.2103, "close": 0.212, "volume": 2230853.5, "close_time": 1767499199999, "quote_volume": 473039.86698, "trades": 4120, "taker_buy_base": 931811.1, "taker_buy_quote": 197529.62724 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2121, "high": 0.2144, "low": 0.2107, "close": 0.2116, "volume": 1994575.6, "close_time": 1767513599999, "quote_volume": 424262.71261, "trades": 3303, "taker_buy_base": 1011410.5, "taker_buy_quote": 215156.48223 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2116, "high": 0.2153, "low": 0.2102, "close": 0.2137, "volume": 1703490.8, "close_time": 1767527999999, "quote_volume": 363125.1257, "trades": 3549, "taker_buy_base": 792092.6, "taker_buy_quote": 169035.8508 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2137, "high": 0.2194, "low": 0.2124, "close": 0.2185, "volume": 2973693.4, "close_time": 1767542399999, "quote_volume": 642277.19142, "trades": 4153, "taker_buy_base": 1670548.1, "taker_buy_quote": 361008.86559 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2184, "high": 0.2232, "low": 0.2147, "close": 0.2163, "volume": 2885171.7, "close_time": 1767556799999, "quote_volume": 632706.70727, "trades": 5268, "taker_buy_base": 1174163.3, "taker_buy_quote": 257623.21026 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2162, "high": 0.2199, "low": 0.216, "close": 0.2188, "volume": 1328147.0, "close_time": 1767571199999, "quote_volume": 289248.84666, "trades": 2310, "taker_buy_base": 642167.4, "taker_buy_quote": 139978.80295 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2186, "high": 0.2245, "low": 0.218, "close": 0.22, "volume": 2316278.1, "close_time": 1767585599999, "quote_volume": 512109.87973, "trades": 4833, "taker_buy_base": 1067756.2, "taker_buy_quote": 236107.4799 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2199, "high": 0.2203, "low": 0.2125, "close": 0.216, "volume": 2179728.9, "close_time": 1767599999999, "quote_volume": 470774.31103, "trades": 3914, "taker_buy_base": 625322.8, "taker_buy_quote": 135133.34467 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2159, "high": 0.2162, "low": 0.2126, "close": 0.2149, "volume": 1313469.5, "close_time": 1767614399999, "quote_volume": 281633.27708, "trades": 3461, "taker_buy_base": 526290.1, "taker_buy_quote": 112874.52669 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2148, "high": 0.2194, "low": 0.2127, "close": 0.218, "volume": 3207192.9, "close_time": 1767628799999, "quote_volume": 693453.72194, "trades": 5661, "taker_buy_base": 1479174.3, "taker_buy_quote": 320026.83144 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.218, "high": 0.2225, "low": 0.215, "close": 0.2212, "volume": 2383120.8, "close_time": 1767643199999, "quote_volume": 522047.18682, "trades": 3868, "taker_buy_base": 1146287.6, "taker_buy_quote": 251088.83498 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2212, "high": 0.2264, "low": 0.2207, "close": 0.2235, "volume": 1613097.6, "close_time": 1767657599999, "quote_volume": 360286.25638, "trades": 3336, "taker_buy_base": 979611.8, "taker_buy_quote": 218690.3101 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2234, "high": 0.229, "low": 0.2207, "close": 0.2284, "volume": 2039839.5, "close_time": 1767671999999, "quote_volume": 459470.4219, "trades": 4369, "taker_buy_base": 1137070.7, "taker_buy_quote": 256139.68205 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2285, "high": 0.2361, "low": 0.2285, "close": 0.2289, "volume": 5013208.4, "close_time": 1767686399999, "quote_volume": 1165101.6877, "trades": 8868, "taker_buy_base": 2459525.1, "taker_buy_quote": 572268.27347 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2289, "high": 0.2333, "low": 0.2257, "close": 0.2325, "volume": 4442761.4, "close_time": 1767700799999, "quote_volume": 1014188.82955, "trades": 7395, "taker_buy_base": 1456584.5, "taker_buy_quote": 333136.4667 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2325, "high": 0.2391, "low": 0.2293, "close": 0.2308, "volume": 4430852.3, "close_time": 1767715199999, "quote_volume": 1040501.45989, "trades": 7617, "taker_buy_base": 2344004.2, "taker_buy_quote": 550792.73916 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2308, "high": 0.2318, "low": 0.2194, "close": 0.2229, "volume": 3035448.7, "close_time": 1767729599999, "quote_volume": 683573.09696, "trades": 6632, "taker_buy_base": 1164542.4, "taker_buy_quote": 262429.8073 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.223, "high": 0.2318, "low": 0.223, "close": 0.2308, "volume": 1266481.2, "close_time": 1767743999999, "quote_volume": 289599.40047, "trades": 3281, "taker_buy_base": 643365.9, "taker_buy_quote": 147244.95669 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2308, "high": 0.2308, "low": 0.2238, "close": 0.226, "volume": 988710.8, "close_time": 1767758399999, "quote_volume": 223799.13429, "trades": 2218, "taker_buy_base": 385381.1, "taker_buy_quote": 87082.52685 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2259, "high": 0.2268, "low": 0.2237, "close": 0.2264, "volume": 872310.2, "close_time": 1767772799999, "quote_volume": 196545.18429, "trades": 2063, "taker_buy_base": 474178.8, "taker_buy_quote": 106832.22124 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2265, "high": 0.2275, "low": 0.2207, "close": 0.2229, "volume": 1349115.7, "close_time": 1767787199999, "quote_volume": 301362.15252, "trades": 3746, "taker_buy_base": 633304.0, "taker_buy_quote": 141384.6686 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2229, "high": 0.2232, "low": 0.2165, "close": 0.2171, "volume": 2132336.3, "close_time": 1767801599999, "quote_volume": 467104.75615, "trades": 4840, "taker_buy_base": 997955.7, "taker_buy_quote": 218739.35798 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2169, "high": 0.2185, "low": 0.2149, "close": 0.2171, "volume": 1061255.9, "close_time": 1767815999999, "quote_volume": 229921.26499, "trades": 2565, "taker_buy_base": 584721.1, "taker_buy_quote": 126752.09975 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2172, "high": 0.2183, "low": 0.2151, "close": 0.2177, "volume": 1658530.5, "close_time": 1767830399999, "quote_volume": 358622.91086, "trades": 3852, "taker_buy_base": 1040162.7, "taker_buy_quote": 224786.90355 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2176, "high": 0.2198, "low": 0.215, "close": 0.2153, "volume": 1481879.7, "close_time": 1767844799999, "quote_volume": 322395.98785, "trades": 2815, "taker_buy_base": 768561.4, "taker_buy_quote": 167378.4157 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2152, "high": 0.2176, "low": 0.2106, "close": 0.2146, "volume": 1485775.0, "close_time": 1767859199999, "quote_volume": 317522.45001, "trades": 2868, "taker_buy_base": 680975.6, "taker_buy_quote": 145842.63677 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2147, "high": 0.2152, "low": 0.2095, "close": 0.2113, "volume": 1044359.8, "close_time": 1767873599999, "quote_volume": 221122.04609, "trades": 2509, "taker_buy_base": 612234.2, "taker_buy_quote": 129643.19254 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2112, "high": 0.2153, "low": 0.206, "close": 0.2153, "volume": 1861112.6, "close_time": 1767887999999, "quote_volume": 389388.05612, "trades": 4150, "taker_buy_base": 732649.8, "taker_buy_quote": 153477.58734 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2153, "high": 0.2156, "low": 0.2112, "close": 0.2117, "volume": 1151825.9, "close_time": 1767902399999, "quote_volume": 245833.27578, "trades": 3021, "taker_buy_base": 544318.9, "taker_buy_quote": 116204.05498 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2117, "high": 0.2165, "low": 0.2099, "close": 0.2135, "volume": 667991.7, "close_time": 1767916799999, "quote_volume": 142671.60503, "trades": 1620, "taker_buy_base": 278081.9, "taker_buy_quote": 59404.3578 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2135, "high": 0.2186, "low": 0.2127, "close": 0.2181, "volume": 2475439.2, "close_time": 1767931199999, "quote_volume": 534151.05695, "trades": 4245, "taker_buy_base": 1426418.4, "taker_buy_quote": 307899.9896 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.218, "high": 0.2184, "low": 0.2156, "close": 0.2174, "volume": 919071.0, "close_time": 1767945599999, "quote_volume": 199708.727, "trades": 1786, "taker_buy_base": 471769.2, "taker_buy_quote": 102512.5293 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2174, "high": 0.2181, "low": 0.2127, "close": 0.2152, "volume": 1546158.9, "close_time": 1767959999999, "quote_volume": 333465.08726, "trades": 2966, "taker_buy_base": 656838.6, "taker_buy_quote": 141684.60384 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2151, "high": 0.2217, "low": 0.2126, "close": 0.2173, "volume": 2901864.9, "close_time": 1767974399999, "quote_volume": 627562.76306, "trades": 5700, "taker_buy_base": 1169337.7, "taker_buy_quote": 253023.80719 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2174, "high": 0.2211, "low": 0.2107, "close": 0.2114, "volume": 1551152.6, "close_time": 1767988799999, "quote_volume": 334510.59745, "trades": 3064, "taker_buy_base": 625045.9, "taker_buy_quote": 135383.31985 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2113, "high": 0.2148, "low": 0.211, "close": 0.2134, "volume": 661882.3, "close_time": 1768003199999, "quote_volume": 141002.82124, "trades": 1648, "taker_buy_base": 288441.0, "taker_buy_quote": 61435.93575 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2134, "high": 0.2138, "low": 0.2105, "close": 0.2116, "volume": 511286.2, "close_time": 1768017599999, "quote_volume": 108647.01929, "trades": 1182, "taker_buy_base": 279472.8, "taker_buy_quote": 59412.12433 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2114, "high": 0.2114, "low": 0.2088, "close": 0.2109, "volume": 438648.6, "close_time": 1768031999999, "quote_volume": 92282.43771, "trades": 1171, "taker_buy_base": 136970.2, "taker_buy_quote": 28823.65019 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.211, "high": 0.2148, "low": 0.2107, "close": 0.2136, "volume": 1838199.1, "close_time": 1768046399999, "quote_volume": 391594.9606, "trades": 2775, "taker_buy_base": 1065501.2, "taker_buy_quote": 227147.47466 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2136, "high": 0.2145, "low": 0.2119, "close": 0.2122, "volume": 578470.6, "close_time": 1768060799999, "quote_volume": 123225.75414, "trades": 991, "taker_buy_base": 289417.9, "taker_buy_quote": 61636.58882 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2121, "high": 0.2123, "low": 0.2096, "close": 0.2116, "volume": 1045578.4, "close_time": 1768075199999, "quote_volume": 220251.06144, "trades": 1522, "taker_buy_base": 206329.8, "taker_buy_quote": 43473.74095 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2117, "high": 0.2118, "low": 0.2073, "close": 0.2085, "volume": 477892.3, "close_time": 1768089599999, "quote_volume": 99965.35204, "trades": 1031, "taker_buy_base": 183175.0, "taker_buy_quote": 38274.09074 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2086, "high": 0.2116, "low": 0.2082, "close": 0.2113, "volume": 591222.7, "close_time": 1768103999999, "quote_volume": 124442.88624, "trades": 1192, "taker_buy_base": 316286.2, "taker_buy_quote": 66582.62026 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2112, "high": 0.2122, "low": 0.2102, "close": 0.212, "volume": 421174.3, "close_time": 1768118399999, "quote_volume": 88964.43819, "trades": 939, "taker_buy_base": 195672.4, "taker_buy_quote": 41334.04828 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.212, "high": 0.2134, "low": 0.2116, "close": 0.213, "volume": 428642.7, "close_time": 1768132799999, "quote_volume": 91127.90197, "trades": 1023, "taker_buy_base": 200342.1, "taker_buy_quote": 42582.44737 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.213, "high": 0.2166, "low": 0.2123, "close": 0.2132, "volume": 826247.9, "close_time": 1768147199999, "quote_volume": 176899.09869, "trades": 1941, "taker_buy_base": 347442.6, "taker_buy_quote": 74384.3035 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2132, "high": 0.2194, "low": 0.2132, "close": 0.2152, "volume": 1773863.5, "close_time": 1768161599999, "quote_volume": 384185.11955, "trades": 3465, "taker_buy_base": 979737.7, "taker_buy_quote": 212137.05663 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2152, "high": 0.2161, "low": 0.2087, "close": 0.213, "volume": 2469892.3, "close_time": 1768175999999, "quote_volume": 525466.73491, "trades": 3980, "taker_buy_base": 1606598.0, "taker_buy_quote": 342266.09092 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.213, "high": 0.2187, "low": 0.2098, "close": 0.2163, "volume": 3306579.4, "close_time": 1768190399999, "quote_volume": 711689.68307, "trades": 6922, "taker_buy_base": 1767231.8, "taker_buy_quote": 381062.40541 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2163, "high": 0.2191, "low": 0.2113, "close": 0.2115, "volume": 2308718.1, "close_time": 1768204799999, "quote_volume": 499234.18874, "trades": 2793, "taker_buy_base": 571149.9, "taker_buy_quote": 123341.73078 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2114, "high": 0.2116, "low": 0.2071, "close": 0.21, "volume": 2074574.2, "close_time": 1768219199999, "quote_volume": 435142.30705, "trades": 2708, "taker_buy_base": 721682.5, "taker_buy_quote": 150928.13878 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2099, "high": 0.2125, "low": 0.205, "close": 0.2125, "volume": 1801278.2, "close_time": 1768233599999, "quote_volume": 376014.7342, "trades": 3543, "taker_buy_base": 936722.0, "taker_buy_quote": 195506.05439 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2124, "high": 0.2152, "low": 0.2082, "close": 0.2102, "volume": 1030973.2, "close_time": 1768247999999, "quote_volume": 218021.76555, "trades": 3360, "taker_buy_base": 400964.4, "taker_buy_quote": 84779.67018 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2102, "high": 0.2113, "low": 0.206, "close": 0.2069, "volume": 946508.9, "close_time": 1768262399999, "quote_volume": 196668.26544, "trades": 1989, "taker_buy_base": 414104.4, "taker_buy_quote": 86060.40673 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2068, "high": 0.2089, "low": 0.2064, "close": 0.208, "volume": 873826.8, "close_time": 1768276799999, "quote_volume": 181211.80599, "trades": 1696, "taker_buy_base": 459923.8, "taker_buy_quote": 95375.69055 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.208, "high": 0.2113, "low": 0.2076, "close": 0.2105, "volume": 685500.0, "close_time": 1768291199999, "quote_volume": 144070.78954, "trades": 1564, "taker_buy_base": 378849.4, "taker_buy_quote": 79653.20698 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2106, "high": 0.213, "low": 0.2105, "close": 0.2118, "volume": 480841.2, "close_time": 1768305599999, "quote_volume": 101899.93647, "trades": 1651, "taker_buy_base": 196404.9, "taker_buy_quote": 41622.38536 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2119, "high": 0.2176, "low": 0.2113, "close": 0.2175, "volume": 1829435.7, "close_time": 1768319999999, "quote_volume": 392916.40473, "trades": 3987, "taker_buy_base": 913084.9, "taker_buy_quote": 196262.97125 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2175, "high": 0.2206, "low": 0.2166, "close": 0.2189, "volume": 1982802.6, "close_time": 1768334399999, "quote_volume": 432643.05055, "trades": 3796, "taker_buy_base": 1182331.9, "taker_buy_quote": 258204.10799 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2191, "high": 0.23, "low": 0.2162, "close": 0.2257, "volume": 3044151.4, "close_time": 1768348799999, "quote_volume": 682003.80984, "trades": 7848, "taker_buy_base": 1415979.5, "taker_buy_quote": 316777.04735 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.226, "high": 0.2286, "low": 0.225, "close": 0.2283, "volume": 1969945.6, "close_time": 1768363199999, "quote_volume": 447280.38677, "trades": 5017, "taker_buy_base": 905913.8, "taker_buy_quote": 205684.71596 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2283, "high": 0.2304, "low": 0.2242, "close": 0.2276, "volume": 2035946.1, "close_time": 1768377599999, "quote_volume": 462600.56486, "trades": 3100, "taker_buy_base": 1158610.9, "taker_buy_quote": 263597.51383 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2276, "high": 0.2312, "low": 0.2264, "close": 0.2271, "volume": 1589322.3, "close_time": 1768391999999, "quote_volume": 363952.61661, "trades": 3519, "taker_buy_base": 787756.1, "taker_buy_quote": 180433.70492 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2271, "high": 0.2426, "low": 0.2268, "close": 0.2406, "volume": 6396174.7, "close_time": 1768406399999, "quote_volume": 1515294.00696, "trades": 13190, "taker_buy_base": 3142594.9, "taker_buy_quote": 744378.87815 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2406, "high": 0.2446, "low": 0.2324, "close": 0.2393, "volume": 6320616.1, "close_time": 1768420799999, "quote_volume": 1511033.76828, "trades": 14039, "taker_buy_base": 3174632.1, "taker_buy_quote": 759380.95542 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2393, "high": 0.2402, "low": 0.2317, "close": 0.2325, "volume": 1822918.0, "close_time": 1768435199999, "quote_volume": 428689.95523, "trades": 3636, "taker_buy_base": 1074778.2, "taker_buy_quote": 252554.97665 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2326, "high": 0.2329, "low": 0.224, "close": 0.2248, "volume": 1984364.8, "close_time": 1768449599999, "quote_volume": 456229.38946, "trades": 3708, "taker_buy_base": 856657.6, "taker_buy_quote": 197383.5871 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2247, "high": 0.2282, "low": 0.2228, "close": 0.2276, "volume": 1301031.7, "close_time": 1768463999999, "quote_volume": 292534.96397, "trades": 2275, "taker_buy_base": 476747.5, "taker_buy_quote": 107481.83851 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2276, "high": 0.2316, "low": 0.2262, "close": 0.2279, "volume": 1290719.2, "close_time": 1768478399999, "quote_volume": 294827.21699, "trades": 2413, "taker_buy_base": 680925.9, "taker_buy_quote": 155348.34827 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2278, "high": 0.2308, "low": 0.2197, "close": 0.224, "volume": 1916080.3, "close_time": 1768492799999, "quote_volume": 432468.69994, "trades": 4162, "taker_buy_base": 835465.2, "taker_buy_quote": 188586.11264 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2238, "high": 0.2255, "low": 0.2163, "close": 0.2183, "volume": 1619119.9, "close_time": 1768507199999, "quote_volume": 357275.21759, "trades": 4190, "taker_buy_base": 638141.0, "taker_buy_quote": 140861.55466 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2182, "high": 0.2202, "low": 0.2166, "close": 0.2191, "volume": 594587.5, "close_time": 1768521599999, "quote_volume": 130067.45918, "trades": 1516, "taker_buy_base": 229183.0, "taker_buy_quote": 50118.13118 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2191, "high": 0.2196, "low": 0.2161, "close": 0.2177, "volume": 1963765.1, "close_time": 1768535999999, "quote_volume": 427221.2182, "trades": 2180, "taker_buy_base": 1202667.9, "taker_buy_quote": 261339.16049 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2178, "high": 0.2211, "low": 0.2154, "close": 0.2198, "volume": 1113138.7, "close_time": 1768550399999, "quote_volume": 243215.46199, "trades": 2209, "taker_buy_base": 491513.2, "taker_buy_quote": 107400.83079 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2198, "high": 0.2229, "low": 0.2181, "close": 0.2189, "volume": 1439282.5, "close_time": 1768564799999, "quote_volume": 317395.91742, "trades": 2737, "taker_buy_base": 585158.4, "taker_buy_quote": 129046.63947 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2188, "high": 0.22, "low": 0.2124, "close": 0.2135, "volume": 976592.8, "close_time": 1768579199999, "quote_volume": 212231.85484, "trades": 2937, "taker_buy_base": 441016.7, "taker_buy_quote": 96049.89843 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2134, "high": 0.2212, "low": 0.2127, "close": 0.2204, "volume": 1329032.0, "close_time": 1768593599999, "quote_volume": 288284.47138, "trades": 2725, "taker_buy_base": 752211.5, "taker_buy_quote": 162998.02835 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2204, "high": 0.2274, "low": 0.2183, "close": 0.2269, "volume": 2440576.0, "close_time": 1768607999999, "quote_volume": 544283.35881, "trades": 3994, "taker_buy_base": 1226088.1, "taker_buy_quote": 273420.34876 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.227, "high": 0.2278, "low": 0.2229, "close": 0.2236, "volume": 1442483.1, "close_time": 1768622399999, "quote_volume": 325222.67691, "trades": 2049, "taker_buy_base": 809098.2, "taker_buy_quote": 182458.66287 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2235, "high": 0.2256, "low": 0.2228, "close": 0.2249, "volume": 541218.0, "close_time": 1768636799999, "quote_volume": 121306.92992, "trades": 1352, "taker_buy_base": 295041.3, "taker_buy_quote": 66105.26572 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2249, "high": 0.2266, "low": 0.2236, "close": 0.2236, "volume": 635318.0, "close_time": 1768651199999, "quote_volume": 143198.53516, "trades": 1351, "taker_buy_base": 270735.4, "taker_buy_quote": 61082.6762 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2235, "high": 0.2274, "low": 0.2231, "close": 0.2262, "volume": 773251.7, "close_time": 1768665599999, "quote_volume": 174427.46918, "trades": 1834, "taker_buy_base": 428009.0, "taker_buy_quote": 96563.03248 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2263, "high": 0.2265, "low": 0.2229, "close": 0.2245, "volume": 728104.2, "close_time": 1768679999999, "quote_volume": 163338.07984, "trades": 1581, "taker_buy_base": 361595.2, "taker_buy_quote": 81086.23786 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2245, "high": 0.2247, "low": 0.2213, "close": 0.2216, "volume": 438991.3, "close_time": 1768694399999, "quote_volume": 97853.75339, "trades": 891, "taker_buy_base": 147232.0, "taker_buy_quote": 32810.58792 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2216, "high": 0.226, "low": 0.2201, "close": 0.2218, "volume": 2166554.2, "close_time": 1768708799999, "quote_volume": 482972.10156, "trades": 3698, "taker_buy_base": 1168011.0, "taker_buy_quote": 260652.25972 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2217, "high": 0.223, "low": 0.2189, "close": 0.2194, "volume": 615587.6, "close_time": 1768723199999, "quote_volume": 136150.60335, "trades": 1306, "taker_buy_base": 249174.8, "taker_buy_quote": 55149.08256 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2192, "high": 0.2228, "low": 0.2184, "close": 0.2211, "volume": 1284243.9, "close_time": 1768737599999, "quote_volume": 283071.25127, "trades": 1806, "taker_buy_base": 794975.0, "taker_buy_quote": 175199.1694 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.221, "high": 0.2211, "low": 0.2181, "close": 0.2205, "volume": 870226.2, "close_time": 1768751999999, "quote_volume": 191405.95034, "trades": 1911, "taker_buy_base": 442986.1, "taker_buy_quote": 97432.40239 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2204, "high": 0.2233, "low": 0.2191, "close": 0.2197, "volume": 711568.7, "close_time": 1768766399999, "quote_volume": 157268.77669, "trades": 1778, "taker_buy_base": 349245.0, "taker_buy_quote": 77158.86454 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2197, "high": 0.2214, "low": 0.2082, "close": 0.2085, "volume": 1105355.9, "close_time": 1768780799999, "quote_volume": 237523.59358, "trades": 3247, "taker_buy_base": 475663.4, "taker_buy_quote": 102040.1988 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2084, "high": 0.2084, "low": 0.185, "close": 0.1993, "volume": 7375692.1, "close_time": 1768795199999, "quote_volume": 1462027.0529, "trades": 21055, "taker_buy_base": 3772783.9, "taker_buy_quote": 748051.63781 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1992, "high": 0.2006, "low": 0.1975, "close": 0.2001, "volume": 1106500.6, "close_time": 1768809599999, "quote_volume": 220151.63392, "trades": 2016, "taker_buy_base": 554746.5, "taker_buy_quote": 110506.96403 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2001, "high": 0.2039, "low": 0.1996, "close": 0.2001, "volume": 955495.3, "close_time": 1768823999999, "quote_volume": 192459.97139, "trades": 2108, "taker_buy_base": 470445.2, "taker_buy_quote": 94803.78425 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2, "high": 0.2009, "low": 0.199, "close": 0.2003, "volume": 541864.3, "close_time": 1768838399999, "quote_volume": 108396.07118, "trades": 1086, "taker_buy_base": 206953.7, "taker_buy_quote": 41421.39258 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2002, "high": 0.2035, "low": 0.2, "close": 0.203, "volume": 506722.4, "close_time": 1768852799999, "quote_volume": 102213.91879, "trades": 1045, "taker_buy_base": 315732.3, "taker_buy_quote": 63772.68797 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2031, "high": 0.2039, "low": 0.1996, "close": 0.2022, "volume": 652553.9, "close_time": 1768867199999, "quote_volume": 131698.77484, "trades": 1222, "taker_buy_base": 312177.7, "taker_buy_quote": 63082.87625 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2022, "high": 0.2032, "low": 0.2006, "close": 0.2016, "volume": 833567.2, "close_time": 1768881599999, "quote_volume": 168152.09416, "trades": 1837, "taker_buy_base": 441291.1, "taker_buy_quote": 89045.60262 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2016, "high": 0.2019, "low": 0.1975, "close": 0.1976, "volume": 973791.5, "close_time": 1768895999999, "quote_volume": 194568.00744, "trades": 2788, "taker_buy_base": 402154.2, "taker_buy_quote": 80442.15638 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1976, "high": 0.1984, "low": 0.1953, "close": 0.1954, "volume": 1180005.0, "close_time": 1768910399999, "quote_volume": 232146.21935, "trades": 2555, "taker_buy_base": 510577.2, "taker_buy_quote": 100392.07621 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1955, "high": 0.1987, "low": 0.1941, "close": 0.1952, "volume": 1008798.1, "close_time": 1768924799999, "quote_volume": 197714.80591, "trades": 3003, "taker_buy_base": 468824.6, "taker_buy_quote": 91898.99607 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1952, "high": 0.1957, "low": 0.1903, "close": 0.1914, "volume": 734679.5, "close_time": 1768939199999, "quote_volume": 141456.13684, "trades": 2611, "taker_buy_base": 350447.6, "taker_buy_quote": 67387.11415 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1912, "high": 0.1937, "low": 0.1879, "close": 0.1895, "volume": 2861986.2, "close_time": 1768953599999, "quote_volume": 547495.40075, "trades": 3116, "taker_buy_base": 1231160.3, "taker_buy_quote": 235633.97675 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1895, "high": 0.1959, "low": 0.1893, "close": 0.1945, "volume": 1863709.0, "close_time": 1768967999999, "quote_volume": 362173.98354, "trades": 2587, "taker_buy_base": 692525.2, "taker_buy_quote": 134461.11907 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1945, "high": 0.1965, "low": 0.194, "close": 0.1948, "volume": 693548.4, "close_time": 1768982399999, "quote_volume": 135482.59998, "trades": 983, "taker_buy_base": 330921.8, "taker_buy_quote": 64645.73409 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1949, "high": 0.1954, "low": 0.1916, "close": 0.192, "volume": 1065968.9, "close_time": 1768996799999, "quote_volume": 207302.19448, "trades": 1489, "taker_buy_base": 304482.3, "taker_buy_quote": 59140.62991 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.192, "high": 0.201, "low": 0.1896, "close": 0.1989, "volume": 3634082.2, "close_time": 1769011199999, "quote_volume": 710559.38213, "trades": 4566, "taker_buy_base": 1982717.0, "taker_buy_quote": 388060.83129 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1991, "high": 0.1993, "low": 0.1878, "close": 0.1986, "volume": 2722490.4, "close_time": 1769025599999, "quote_volume": 524228.6941, "trades": 5920, "taker_buy_base": 1267812.8, "taker_buy_quote": 244100.40149 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1986, "high": 0.1988, "low": 0.1929, "close": 0.1936, "volume": 1221790.4, "close_time": 1769039999999, "quote_volume": 240019.26392, "trades": 2458, "taker_buy_base": 638846.4, "taker_buy_quote": 125624.52615 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1937, "high": 0.1974, "low": 0.1937, "close": 0.196, "volume": 738868.3, "close_time": 1769054399999, "quote_volume": 144768.32759, "trades": 1586, "taker_buy_base": 394054.8, "taker_buy_quote": 77172.81467 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1961, "high": 0.1975, "low": 0.1943, "close": 0.1948, "volume": 539165.1, "close_time": 1769068799999, "quote_volume": 105571.07596, "trades": 956, "taker_buy_base": 295357.7, "taker_buy_quote": 57819.27505 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1948, "high": 0.1975, "low": 0.194, "close": 0.1952, "volume": 603101.7, "close_time": 1769083199999, "quote_volume": 118303.20899, "trades": 1129, "taker_buy_base": 279476.3, "taker_buy_quote": 54782.06766 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1952, "high": 0.1965, "low": 0.1888, "close": 0.191, "volume": 775979.6, "close_time": 1769097599999, "quote_volume": 149787.54486, "trades": 1927, "taker_buy_base": 369704.7, "taker_buy_quote": 71432.94206 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1912, "high": 0.1946, "low": 0.1906, "close": 0.1938, "volume": 1379157.2, "close_time": 1769111999999, "quote_volume": 266559.57175, "trades": 2319, "taker_buy_base": 769479.7, "taker_buy_quote": 148724.26816 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1937, "high": 0.1961, "low": 0.1925, "close": 0.1937, "volume": 841229.5, "close_time": 1769126399999, "quote_volume": 163213.97403, "trades": 1445, "taker_buy_base": 431043.6, "taker_buy_quote": 83597.47084 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1937, "high": 0.196, "low": 0.1926, "close": 0.1958, "volume": 772723.9, "close_time": 1769140799999, "quote_volume": 150351.01452, "trades": 1233, "taker_buy_base": 361481.3, "taker_buy_quote": 70323.01117 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1958, "high": 0.1983, "low": 0.1954, "close": 0.1961, "volume": 782724.6, "close_time": 1769155199999, "quote_volume": 154097.881, "trades": 1665, "taker_buy_base": 439715.0, "taker_buy_quote": 86604.0159 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1962, "high": 0.1966, "low": 0.1929, "close": 0.1964, "volume": 733326.4, "close_time": 1769169599999, "quote_volume": 142851.09098, "trades": 1823, "taker_buy_base": 405037.4, "taker_buy_quote": 78865.08564 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1962, "high": 0.1962, "low": 0.1905, "close": 0.1952, "volume": 1135866.9, "close_time": 1769183999999, "quote_volume": 220529.78693, "trades": 2238, "taker_buy_base": 561221.0, "taker_buy_quote": 109132.4278 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1953, "high": 0.1987, "low": 0.1929, "close": 0.1936, "volume": 1963888.5, "close_time": 1769198399999, "quote_volume": 386372.24208, "trades": 3420, "taker_buy_base": 986552.2, "taker_buy_quote": 194315.62476 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1937, "high": 0.1948, "low": 0.1913, "close": 0.1944, "volume": 564480.3, "close_time": 1769212799999, "quote_volume": 109051.94728, "trades": 1320, "taker_buy_base": 253731.0, "taker_buy_quote": 49036.4125 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1945, "high": 0.1972, "low": 0.1934, "close": 0.1965, "volume": 488832.9, "close_time": 1769227199999, "quote_volume": 95335.25314, "trades": 876, "taker_buy_base": 293693.0, "taker_buy_quote": 57298.09417 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1965, "high": 0.198, "low": 0.1965, "close": 0.1966, "volume": 761825.5, "close_time": 1769241599999, "quote_volume": 150281.02218, "trades": 928, "taker_buy_base": 380066.5, "taker_buy_quote": 75013.39624 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1966, "high": 0.2004, "low": 0.1961, "close": 0.2004, "volume": 681728.3, "close_time": 1769255999999, "quote_volume": 135310.54526, "trades": 1095, "taker_buy_base": 352700.9, "taker_buy_quote": 70111.10325 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2003, "high": 0.2007, "low": 0.1958, "close": 0.1964, "volume": 918629.1, "close_time": 1769270399999, "quote_volume": 182195.60238, "trades": 1480, "taker_buy_base": 443668.9, "taker_buy_quote": 87945.34021 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1963, "high": 0.1982, "low": 0.196, "close": 0.1965, "volume": 897986.3, "close_time": 1769284799999, "quote_volume": 177202.08398, "trades": 1919, "taker_buy_base": 384740.7, "taker_buy_quote": 75928.43312 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1966, "high": 0.1995, "low": 0.1966, "close": 0.1985, "volume": 570593.8, "close_time": 1769299199999, "quote_volume": 112995.79199, "trades": 963, "taker_buy_base": 356584.8, "taker_buy_quote": 70603.05029 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1984, "high": 0.2012, "low": 0.197, "close": 0.1974, "volume": 945644.5, "close_time": 1769313599999, "quote_volume": 188292.98808, "trades": 1910, "taker_buy_base": 459896.3, "taker_buy_quote": 91571.34566 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1973, "high": 0.1991, "low": 0.1968, "close": 0.198, "volume": 551142.3, "close_time": 1769327999999, "quote_volume": 109102.60366, "trades": 1372, "taker_buy_base": 273363.3, "taker_buy_quote": 54137.27867 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.198, "high": 0.2005, "low": 0.1973, "close": 0.1988, "volume": 1337480.4, "close_time": 1769342399999, "quote_volume": 265936.71942, "trades": 2483, "taker_buy_base": 635713.0, "taker_buy_quote": 126309.60508 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1986, "high": 0.1994, "low": 0.1951, "close": 0.1954, "volume": 1023734.4, "close_time": 1769356799999, "quote_volume": 202153.21296, "trades": 2506, "taker_buy_base": 456408.2, "taker_buy_quote": 90163.5545 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1953, "high": 0.1953, "low": 0.1818, "close": 0.1831, "volume": 3681695.0, "close_time": 1769371199999, "quote_volume": 694141.33847, "trades": 7674, "taker_buy_base": 1584527.5, "taker_buy_quote": 300154.32333 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1831, "high": 0.1869, "low": 0.1825, "close": 0.1861, "volume": 1640262.4, "close_time": 1769385599999, "quote_volume": 303109.3489, "trades": 5293, "taker_buy_base": 813056.1, "taker_buy_quote": 150387.50325 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1862, "high": 0.1925, "low": 0.1854, "close": 0.1895, "volume": 1725879.8, "close_time": 1769399999999, "quote_volume": 326873.12851, "trades": 4540, "taker_buy_base": 790839.6, "taker_buy_quote": 149686.69964 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1896, "high": 0.1932, "low": 0.1892, "close": 0.1915, "volume": 1270497.4, "close_time": 1769414399999, "quote_volume": 242036.73055, "trades": 3156, "taker_buy_base": 580770.9, "taker_buy_quote": 110789.44642 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1915, "high": 0.1941, "low": 0.1892, "close": 0.1897, "volume": 1393072.2, "close_time": 1769428799999, "quote_volume": 266604.56432, "trades": 2288, "taker_buy_base": 534232.7, "taker_buy_quote": 102464.51112 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1898, "high": 0.1931, "low": 0.1874, "close": 0.1902, "volume": 2393438.6, "close_time": 1769443199999, "quote_volume": 455259.25411, "trades": 4784, "taker_buy_base": 790304.4, "taker_buy_quote": 150413.40061 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1903, "high": 0.1936, "low": 0.1895, "close": 0.1914, "volume": 2060649.2, "close_time": 1769457599999, "quote_volume": 395135.41656, "trades": 3944, "taker_buy_base": 866796.6, "taker_buy_quote": 166206.32231 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1915, "high": 0.1929, "low": 0.1891, "close": 0.1907, "volume": 1902355.9, "close_time": 1769471999999, "quote_volume": 363146.77277, "trades": 3090, "taker_buy_base": 598144.8, "taker_buy_quote": 114287.71631 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1908, "high": 0.1933, "low": 0.19, "close": 0.1928, "volume": 1019071.7, "close_time": 1769486399999, "quote_volume": 195410.39171, "trades": 1999, "taker_buy_base": 448604.6, "taker_buy_quote": 85995.97196 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1928, "high": 0.1942, "low": 0.1911, "close": 0.1927, "volume": 1002904.0, "close_time": 1769500799999, "quote_volume": 193188.67427, "trades": 1948, "taker_buy_base": 379467.1, "taker_buy_quote": 73108.56526 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1926, "high": 0.1938, "low": 0.1914, "close": 0.1929, "volume": 897240.9, "close_time": 1769515199999, "quote_volume": 172757.41606, "trades": 1921, "taker_buy_base": 429634.8, "taker_buy_quote": 82716.86738 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1929, "high": 0.2001, "low": 0.192, "close": 0.1999, "volume": 2646266.4, "close_time": 1769529599999, "quote_volume": 515250.25134, "trades": 6664, "taker_buy_base": 1383731.9, "taker_buy_quote": 269838.10315 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1999, "high": 0.2054, "low": 0.195, "close": 0.2016, "volume": 3890222.4, "close_time": 1769543999999, "quote_volume": 778517.85931, "trades": 5746, "taker_buy_base": 1932676.7, "taker_buy_quote": 387604.34086 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.2015, "high": 0.2069, "low": 0.201, "close": 0.2069, "volume": 2758913.5, "close_time": 1769558399999, "quote_volume": 564265.16602, "trades": 3446, "taker_buy_base": 1550751.7, "taker_buy_quote": 317444.15129 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2069, "high": 0.2069, "low": 0.203, "close": 0.204, "volume": 1713630.0, "close_time": 1769572799999, "quote_volume": 351158.71291, "trades": 2644, "taker_buy_base": 749132.1, "taker_buy_quote": 153547.26919 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2039, "high": 0.2096, "low": 0.2031, "close": 0.2076, "volume": 3500165.9, "close_time": 1769587199999, "quote_volume": 723385.9073, "trades": 4221, "taker_buy_base": 2120186.8, "taker_buy_quote": 438360.24178 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2076, "high": 0.2307, "low": 0.2068, "close": 0.2281, "volume": 15996156.9, "close_time": 1769601599999, "quote_volume": 3534575.17085, "trades": 33917, "taker_buy_base": 8555517.5, "taker_buy_quote": 1889010.97323 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2282, "high": 0.2331, "low": 0.2116, "close": 0.2137, "volume": 11512372.5, "close_time": 1769615999999, "quote_volume": 2540729.95932, "trades": 24784, "taker_buy_base": 5684866.5, "taker_buy_quote": 1257736.52943 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2136, "high": 0.2154, "low": 0.2108, "close": 0.2126, "volume": 3260679.7, "close_time": 1769630399999, "quote_volume": 693970.98763, "trades": 5820, "taker_buy_base": 1475675.5, "taker_buy_quote": 314022.42529 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2125, "high": 0.2165, "low": 0.2101, "close": 0.2164, "volume": 3594785.4, "close_time": 1769644799999, "quote_volume": 766122.585, "trades": 7202, "taker_buy_base": 1551905.4, "taker_buy_quote": 331711.73906 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2164, "high": 0.2199, "low": 0.2089, "close": 0.2089, "volume": 7984312.1, "close_time": 1769659199999, "quote_volume": 1715849.87413, "trades": 13944, "taker_buy_base": 3888584.3, "taker_buy_quote": 836703.37041 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2088, "high": 0.2122, "low": 0.2069, "close": 0.2091, "volume": 2665773.9, "close_time": 1769673599999, "quote_volume": 558952.78618, "trades": 3587, "taker_buy_base": 1177726.9, "taker_buy_quote": 246912.3258 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2091, "high": 0.2114, "low": 0.2072, "close": 0.21, "volume": 4010858.3, "close_time": 1769687999999, "quote_volume": 840663.13077, "trades": 8288, "taker_buy_base": 2428156.9, "taker_buy_quote": 509459.10774 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2099, "high": 0.213, "low": 0.1989, "close": 0.2011, "volume": 6000091.1, "close_time": 1769702399999, "quote_volume": 1237591.94915, "trades": 12191, "taker_buy_base": 2691058.4, "taker_buy_quote": 558552.2205 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.201, "high": 0.2083, "low": 0.1984, "close": 0.2017, "volume": 5850329.7, "close_time": 1769716799999, "quote_volume": 1186871.81287, "trades": 18043, "taker_buy_base": 2691540.6, "taker_buy_quote": 546631.38989 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2016, "high": 0.2031, "low": 0.1984, "close": 0.1996, "volume": 1132767.4, "close_time": 1769731199999, "quote_volume": 227366.41211, "trades": 5308, "taker_buy_base": 439936.1, "taker_buy_quote": 88272.68049 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1995, "high": 0.2011, "low": 0.1903, "close": 0.194, "volume": 4327343.9, "close_time": 1769745599999, "quote_volume": 842125.54191, "trades": 12473, "taker_buy_base": 2007461.5, "taker_buy_quote": 390378.31523 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.194, "high": 0.1972, "low": 0.19, "close": 0.1961, "volume": 1683592.1, "close_time": 1769759999999, "quote_volume": 327688.10128, "trades": 5924, "taker_buy_base": 702382.2, "taker_buy_quote": 136889.3937 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1962, "high": 0.207, "low": 0.1941, "close": 0.2048, "volume": 4790236.3, "close_time": 1769774399999, "quote_volume": 963073.3298, "trades": 9033, "taker_buy_base": 2634011.2, "taker_buy_quote": 530272.22185 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2048, "high": 0.2067, "low": 0.1993, "close": 0.2034, "volume": 4037093.0, "close_time": 1769788799999, "quote_volume": 819673.77504, "trades": 10682, "taker_buy_base": 2084436.9, "taker_buy_quote": 423159.37275 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2034, "high": 0.2063, "low": 0.1965, "close": 0.203, "volume": 3652662.7, "close_time": 1769803199999, "quote_volume": 737440.3041, "trades": 8835, "taker_buy_base": 1792504.0, "taker_buy_quote": 361399.8032 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2029, "high": 0.2045, "low": 0.1995, "close": 0.2045, "volume": 1676365.0, "close_time": 1769817599999, "quote_volume": 338550.40623, "trades": 5011, "taker_buy_base": 855453.3, "taker_buy_quote": 172819.99546 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2044, "high": 0.2139, "low": 0.2022, "close": 0.2118, "volume": 4852853.9, "close_time": 1769831999999, "quote_volume": 1007841.31242, "trades": 10147, "taker_buy_base": 2758353.8, "taker_buy_quote": 573286.75391 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2118, "high": 0.2146, "low": 0.203, "close": 0.2042, "volume": 7896928.4, "close_time": 1769846399999, "quote_volume": 1656543.77594, "trades": 13840, "taker_buy_base": 3909973.7, "taker_buy_quote": 822710.08423 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.2043, "high": 0.2048, "low": 0.1972, "close": 0.1993, "volume": 3308173.1, "close_time": 1769860799999, "quote_volume": 662593.16905, "trades": 4883, "taker_buy_base": 1453583.2, "taker_buy_quote": 290909.77018 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1992, "high": 0.1994, "low": 0.182, "close": 0.1831, "volume": 5655095.7, "close_time": 1769875199999, "quote_volume": 1064721.02143, "trades": 7603, "taker_buy_base": 2013771.8, "taker_buy_quote": 381949.38021 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1831, "high": 0.1858, "low": 0.1602, "close": 0.1724, "volume": 12420934.2, "close_time": 1769889599999, "quote_volume": 2146598.09266, "trades": 22489, "taker_buy_base": 5720741.4, "taker_buy_quote": 981860.51159 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1722, "high": 0.1813, "low": 0.1693, "close": 0.1803, "volume": 2962007.9, "close_time": 1769903999999, "quote_volume": 518761.29745, "trades": 6229, "taker_buy_base": 1720634.3, "taker_buy_quote": 301235.2486 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1803, "high": 0.1816, "low": 0.1769, "close": 0.1788, "volume": 1946348.5, "close_time": 1769918399999, "quote_volume": 348633.04558, "trades": 3133, "taker_buy_base": 1027265.1, "taker_buy_quote": 184080.14367 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1786, "high": 0.1807, "low": 0.1767, "close": 0.1798, "volume": 1952114.5, "close_time": 1769932799999, "quote_volume": 348751.8279, "trades": 3101, "taker_buy_base": 971565.2, "taker_buy_quote": 173617.47029 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1799, "high": 0.184, "low": 0.1763, "close": 0.1773, "volume": 3758949.5, "close_time": 1769947199999, "quote_volume": 681815.65938, "trades": 4501, "taker_buy_base": 1965792.3, "taker_buy_quote": 356839.16589 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1773, "high": 0.1789, "low": 0.1691, "close": 0.1721, "volume": 3925354.5, "close_time": 1769961599999, "quote_volume": 683556.4358, "trades": 5764, "taker_buy_base": 1697123.9, "taker_buy_quote": 295686.57521 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1721, "high": 0.1783, "low": 0.1708, "close": 0.1744, "volume": 2014507.9, "close_time": 1769975999999, "quote_volume": 351035.74198, "trades": 4863, "taker_buy_base": 751748.4, "taker_buy_quote": 131028.9427 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1744, "high": 0.1771, "low": 0.1688, "close": 0.1742, "volume": 2409406.8, "close_time": 1769990399999, "quote_volume": 418141.94263, "trades": 5260, "taker_buy_base": 854851.1, "taker_buy_quote": 148407.48786 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1743, "high": 0.1867, "low": 0.1726, "close": 0.1857, "volume": 5869511.8, "close_time": 1770004799999, "quote_volume": 1057955.4433, "trades": 9707, "taker_buy_base": 2279216.6, "taker_buy_quote": 411703.09104 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1857, "high": 0.1951, "low": 0.1794, "close": 0.1859, "volume": 13550879.4, "close_time": 1770019199999, "quote_volume": 2541248.80243, "trades": 22309, "taker_buy_base": 6844202.2, "taker_buy_quote": 1283620.20455 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.186, "high": 0.1898, "low": 0.181, "close": 0.1872, "volume": 6808639.8, "close_time": 1770033599999, "quote_volume": 1268034.0112, "trades": 12213, "taker_buy_base": 3304015.8, "taker_buy_quote": 615114.32225 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1872, "high": 0.1982, "low": 0.1863, "close": 0.1933, "volume": 16808014.4, "close_time": 1770047999999, "quote_volume": 3238838.61496, "trades": 35881, "taker_buy_base": 8529147.5, "taker_buy_quote": 1646010.86121 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1934, "high": 0.195, "low": 0.1898, "close": 0.1898, "volume": 3643050.9, "close_time": 1770062399999, "quote_volume": 700903.00917, "trades": 7109, "taker_buy_base": 1808408.3, "taker_buy_quote": 347967.54298 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1897, "high": 0.1927, "low": 0.1881, "close": 0.1894, "volume": 2333470.5, "close_time": 1770076799999, "quote_volume": 443625.36236, "trades": 4658, "taker_buy_base": 1195872.1, "taker_buy_quote": 227220.79531 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1895, "high": 0.1952, "low": 0.1869, "close": 0.1926, "volume": 5957583.7, "close_time": 1770091199999, "quote_volume": 1135448.57942, "trades": 11246, "taker_buy_base": 2834969.7, "taker_buy_quote": 540119.50136 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1925, "high": 0.198, "low": 0.1913, "close": 0.1951, "volume": 7539940.2, "close_time": 1770105599999, "quote_volume": 1462846.19914, "trades": 12303, "taker_buy_base": 3539699.7, "taker_buy_quote": 686766.31406 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1951, "high": 0.199, "low": 0.1901, "close": 0.1989, "volume": 7434362.8, "close_time": 1770119999999, "quote_volume": 1450335.54142, "trades": 9181, "taker_buy_base": 3318875.7, "taker_buy_quote": 647301.57934 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1988, "high": 0.2017, "low": 0.1943, "close": 0.1994, "volume": 8888083.1, "close_time": 1770134399999, "quote_volume": 1761329.79523, "trades": 14100, "taker_buy_base": 4315016.2, "taker_buy_quote": 855325.19227 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1994, "high": 0.1994, "low": 0.1872, "close": 0.1953, "volume": 10491150.8, "close_time": 1770148799999, "quote_volume": 2027139.88701, "trades": 13502, "taker_buy_base": 5355742.2, "taker_buy_quote": 1034034.10515 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1954, "high": 0.2106, "low": 0.1936, "close": 0.1954, "volume": 8360306.9, "close_time": 1770163199999, "quote_volume": 1686111.61728, "trades": 11277, "taker_buy_base": 4861169.6, "taker_buy_quote": 981005.39409 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1955, "high": 0.2, "low": 0.1936, "close": 0.1953, "volume": 3593054.4, "close_time": 1770177599999, "quote_volume": 705598.78999, "trades": 5783, "taker_buy_base": 1787595.1, "taker_buy_quote": 350963.55826 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1952, "high": 0.1964, "low": 0.1911, "close": 0.1927, "volume": 1898976.9, "close_time": 1770191999999, "quote_volume": 367082.89088, "trades": 3084, "taker_buy_base": 886740.2, "taker_buy_quote": 171435.81691 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1928, "high": 0.194, "low": 0.187, "close": 0.1889, "volume": 4964327.3, "close_time": 1770206399999, "quote_volume": 943535.42539, "trades": 6590, "taker_buy_base": 2752598.9, "taker_buy_quote": 523329.68044 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1889, "high": 0.1901, "low": 0.1848, "close": 0.1882, "volume": 6167010.8, "close_time": 1770220799999, "quote_volume": 1155549.68516, "trades": 14856, "taker_buy_base": 3204610.2, "taker_buy_quote": 600808.90253 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1882, "high": 0.1947, "low": 0.1843, "close": 0.1939, "volume": 9024846.5, "close_time": 1770235199999, "quote_volume": 1695497.814, "trades": 12438, "taker_buy_base": 3616057.2, "taker_buy_quote": 681203.21255 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.194, "high": 0.1942, "low": 0.1865, "close": 0.1876, "volume": 4302652.3, "close_time": 1770249599999, "quote_volume": 813201.05047, "trades": 7119, "taker_buy_base": 2570186.1, "taker_buy_quote": 485568.63356 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1877, "high": 0.1925, "low": 0.1871, "close": 0.1875, "volume": 4425797.7, "close_time": 1770263999999, "quote_volume": 833154.41948, "trades": 6614, "taker_buy_base": 2864091.4, "taker_buy_quote": 538887.51794 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1876, "high": 0.1901, "low": 0.1872, "close": 0.188, "volume": 3581960.0, "close_time": 1770278399999, "quote_volume": 673863.10027, "trades": 5827, "taker_buy_base": 2126585.6, "taker_buy_quote": 399970.61335 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1882, "high": 0.1919, "low": 0.1864, "close": 0.1885, "volume": 4800616.4, "close_time": 1770292799999, "quote_volume": 904378.73167, "trades": 6444, "taker_buy_base": 3082519.0, "taker_buy_quote": 580719.78394 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1886, "high": 0.1889, "low": 0.1694, "close": 0.1716, "volume": 20073774.6, "close_time": 1770307199999, "quote_volume": 3675616.6402, "trades": 33504, "taker_buy_base": 12507518.2, "taker_buy_quote": 2299095.4186 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1716, "high": 0.174, "low": 0.1638, "close": 0.1642, "volume": 7605465.8, "close_time": 1770321599999, "quote_volume": 1282410.2227, "trades": 11979, "taker_buy_base": 3553084.2, "taker_buy_quote": 598760.68739 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.164, "high": 0.1649, "low": 0.1543, "close": 0.156, "volume": 9180969.2, "close_time": 1770335999999, "quote_volume": 1455711.63095, "trades": 14399, "taker_buy_base": 4343108.8, "taker_buy_quote": 688950.98665 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.156, "high": 0.1608, "low": 0.1389, "close": 0.1544, "volume": 13709624.5, "close_time": 1770350399999, "quote_volume": 2064399.4853, "trades": 22044, "taker_buy_base": 6681487.9, "taker_buy_quote": 1005625.35494 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1544, "high": 0.1637, "low": 0.1534, "close": 0.1573, "volume": 3147324.6, "close_time": 1770364799999, "quote_volume": 500079.03965, "trades": 7390, "taker_buy_base": 1910254.9, "taker_buy_quote": 303461.41181 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1574, "high": 0.1615, "low": 0.1552, "close": 0.1598, "volume": 3373295.8, "close_time": 1770379199999, "quote_volume": 534473.4376, "trades": 4946, "taker_buy_base": 1756920.7, "taker_buy_quote": 278238.67903 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1597, "high": 0.1685, "low": 0.1588, "close": 0.1662, "volume": 3835090.4, "close_time": 1770393599999, "quote_volume": 629190.53556, "trades": 6662, "taker_buy_base": 1899096.0, "taker_buy_quote": 311854.23138 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1661, "high": 0.1723, "low": 0.1657, "close": 0.17, "volume": 5965341.1, "close_time": 1770407999999, "quote_volume": 1013289.21982, "trades": 11644, "taker_buy_base": 2342224.8, "taker_buy_quote": 397385.36281 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1699, "high": 0.1717, "low": 0.1669, "close": 0.1682, "volume": 3565600.2, "close_time": 1770422399999, "quote_volume": 604577.62974, "trades": 5689, "taker_buy_base": 1461747.4, "taker_buy_quote": 247627.64787 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1682, "high": 0.1709, "low": 0.1657, "close": 0.1701, "volume": 2814442.3, "close_time": 1770436799999, "quote_volume": 472353.98382, "trades": 4873, "taker_buy_base": 1484637.0, "taker_buy_quote": 249236.57459 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.17, "high": 0.171, "low": 0.16, "close": 0.1609, "volume": 3158572.9, "close_time": 1770451199999, "quote_volume": 522359.86346, "trades": 5575, "taker_buy_base": 1293680.4, "taker_buy_quote": 214170.82888 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1607, "high": 0.162, "low": 0.1584, "close": 0.1595, "volume": 1426800.4, "close_time": 1770465599999, "quote_volume": 228714.83192, "trades": 2171, "taker_buy_base": 734254.7, "taker_buy_quote": 117682.55889 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1594, "high": 0.1642, "low": 0.1593, "close": 0.1617, "volume": 2078316.8, "close_time": 1770479999999, "quote_volume": 336561.07153, "trades": 3337, "taker_buy_base": 990139.5, "taker_buy_quote": 160366.28943 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1617, "high": 0.1694, "low": 0.1612, "close": 0.1677, "volume": 5371863.2, "close_time": 1770494399999, "quote_volume": 885885.97638, "trades": 9169, "taker_buy_base": 2433749.5, "taker_buy_quote": 401530.66833 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1676, "high": 0.17, "low": 0.167, "close": 0.167, "volume": 1745054.6, "close_time": 1770508799999, "quote_volume": 294387.19399, "trades": 2182, "taker_buy_base": 846844.2, "taker_buy_quote": 142966.19931 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1671, "high": 0.1677, "low": 0.1632, "close": 0.1633, "volume": 1274896.7, "close_time": 1770523199999, "quote_volume": 210452.38846, "trades": 1495, "taker_buy_base": 610964.5, "taker_buy_quote": 100854.294 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1634, "high": 0.1646, "low": 0.1617, "close": 0.1627, "volume": 557845.4, "close_time": 1770537599999, "quote_volume": 91036.51329, "trades": 1146, "taker_buy_base": 191738.9, "taker_buy_quote": 31265.02557 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1627, "high": 0.1681, "low": 0.1621, "close": 0.1681, "volume": 4356234.5, "close_time": 1770551999999, "quote_volume": 722946.25208, "trades": 3900, "taker_buy_base": 1512964.5, "taker_buy_quote": 251008.58214 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.168, "high": 0.1683, "low": 0.1619, "close": 0.1633, "volume": 2291278.4, "close_time": 1770566399999, "quote_volume": 378238.41202, "trades": 3227, "taker_buy_base": 1130605.4, "taker_buy_quote": 186430.91871 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1633, "high": 0.1634, "low": 0.1578, "close": 0.1617, "volume": 3118905.7, "close_time": 1770580799999, "quote_volume": 500013.01525, "trades": 3368, "taker_buy_base": 1661285.5, "taker_buy_quote": 266190.15371 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1617, "high": 0.1631, "low": 0.1573, "close": 0.1589, "volume": 2041718.2, "close_time": 1770595199999, "quote_volume": 325329.66862, "trades": 3238, "taker_buy_base": 1131161.7, "taker_buy_quote": 180192.21605 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1588, "high": 0.1609, "low": 0.1579, "close": 0.1605, "volume": 992048.9, "close_time": 1770609599999, "quote_volume": 157810.48322, "trades": 1646, "taker_buy_base": 600965.8, "taker_buy_quote": 95617.80132 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1604, "high": 0.1617, "low": 0.1587, "close": 0.1588, "volume": 1347413.8, "close_time": 1770623999999, "quote_volume": 215330.38039, "trades": 1258, "taker_buy_base": 628411.9, "taker_buy_quote": 100391.58956 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1587, "high": 0.1591, "low": 0.1517, "close": 0.1526, "volume": 3106068.9, "close_time": 1770638399999, "quote_volume": 480964.48932, "trades": 3653, "taker_buy_base": 1733393.8, "taker_buy_quote": 268038.57646 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1524, "high": 0.1558, "low": 0.1511, "close": 0.1548, "volume": 2224703.0, "close_time": 1770652799999, "quote_volume": 340626.54788, "trades": 3476, "taker_buy_base": 1235472.5, "taker_buy_quote": 189193.35334 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1548, "high": 0.1582, "low": 0.1529, "close": 0.1566, "volume": 2006610.1, "close_time": 1770667199999, "quote_volume": 312861.31918, "trades": 2920, "taker_buy_base": 983036.4, "taker_buy_quote": 153274.38141 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1566, "high": 0.1569, "low": 0.1516, "close": 0.1519, "volume": 1469002.7, "close_time": 1770681599999, "quote_volume": 225446.92178, "trades": 2351, "taker_buy_base": 656493.5, "taker_buy_quote": 100751.48657 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1521, "high": 0.154, "low": 0.1475, "close": 0.1488, "volume": 2629350.0, "close_time": 1770695999999, "quote_volume": 397132.82334, "trades": 2941, "taker_buy_base": 1239141.7, "taker_buy_quote": 187526.38176 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1488, "high": 0.1498, "low": 0.1449, "close": 0.1474, "volume": 2586928.7, "close_time": 1770710399999, "quote_volume": 379939.15335, "trades": 3349, "taker_buy_base": 1312402.2, "taker_buy_quote": 192831.07009 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1474, "high": 0.1484, "low": 0.1449, "close": 0.1454, "volume": 2701795.2, "close_time": 1770724799999, "quote_volume": 396358.72845, "trades": 3269, "taker_buy_base": 1360622.8, "taker_buy_quote": 199380.43105 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1454, "high": 0.1484, "low": 0.1446, "close": 0.1473, "volume": 3009456.2, "close_time": 1770739199999, "quote_volume": 439733.09678, "trades": 3599, "taker_buy_base": 1671555.0, "taker_buy_quote": 244308.3224 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1473, "high": 0.1481, "low": 0.143, "close": 0.1434, "volume": 1835566.5, "close_time": 1770753599999, "quote_volume": 266182.35513, "trades": 2753, "taker_buy_base": 1000273.9, "taker_buy_quote": 144958.3772 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1434, "high": 0.1435, "low": 0.1407, "close": 0.1426, "volume": 1339511.5, "close_time": 1770767999999, "quote_volume": 190277.91143, "trades": 2089, "taker_buy_base": 661923.1, "taker_buy_quote": 94013.25177 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1426, "high": 0.146, "low": 0.1422, "close": 0.1438, "volume": 1795751.6, "close_time": 1770782399999, "quote_volume": 258853.25704, "trades": 1884, "taker_buy_base": 812603.9, "taker_buy_quote": 117074.10768 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1439, "high": 0.1441, "low": 0.1381, "close": 0.1386, "volume": 2547404.3, "close_time": 1770796799999, "quote_volume": 359130.54919, "trades": 2565, "taker_buy_base": 1288034.0, "taker_buy_quote": 181569.45656 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1385, "high": 0.1419, "low": 0.1377, "close": 0.1412, "volume": 2684472.4, "close_time": 1770811199999, "quote_volume": 372706.22905, "trades": 2372, "taker_buy_base": 1399505.8, "taker_buy_quote": 194328.43368 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1413, "high": 0.1441, "low": 0.1364, "close": 0.1383, "volume": 6015061.1, "close_time": 1770825599999, "quote_volume": 845154.63138, "trades": 6235, "taker_buy_base": 3462154.1, "taker_buy_quote": 486466.42254 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1383, "high": 0.1404, "low": 0.1371, "close": 0.1383, "volume": 3175015.9, "close_time": 1770839999999, "quote_volume": 440670.51202, "trades": 3931, "taker_buy_base": 1482601.4, "taker_buy_quote": 205746.44872 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1383, "high": 0.1393, "low": 0.136, "close": 0.1375, "volume": 2519717.2, "close_time": 1770854399999, "quote_volume": 346935.12272, "trades": 3080, "taker_buy_base": 1280161.9, "taker_buy_quote": 176306.59546 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1375, "high": 0.1398, "low": 0.1373, "close": 0.1398, "volume": 1826450.1, "close_time": 1770868799999, "quote_volume": 252296.49755, "trades": 1954, "taker_buy_base": 930664.8, "taker_buy_quote": 128566.77498 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1397, "high": 0.1406, "low": 0.1375, "close": 0.1406, "volume": 2486270.0, "close_time": 1770883199999, "quote_volume": 346128.3501, "trades": 2462, "taker_buy_base": 1407586.6, "taker_buy_quote": 195840.12141 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1407, "high": 0.1452, "low": 0.1392, "close": 0.1429, "volume": 5981082.6, "close_time": 1770897599999, "quote_volume": 847602.0791, "trades": 5313, "taker_buy_base": 3207733.7, "taker_buy_quote": 454613.03383 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1428, "high": 0.1437, "low": 0.1395, "close": 0.1396, "volume": 3471827.7, "close_time": 1770911999999, "quote_volume": 491418.0171, "trades": 3726, "taker_buy_base": 1760889.5, "taker_buy_quote": 249244.70644 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1396, "high": 0.1399, "low": 0.135, "close": 0.1374, "volume": 3164512.6, "close_time": 1770926399999, "quote_volume": 434638.41936, "trades": 4548, "taker_buy_base": 1623929.7, "taker_buy_quote": 223087.7394 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1373, "high": 0.1388, "low": 0.1354, "close": 0.1385, "volume": 2068808.0, "close_time": 1770940799999, "quote_volume": 284132.88468, "trades": 2227, "taker_buy_base": 1069099.6, "taker_buy_quote": 146882.68165 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1383, "high": 0.1411, "low": 0.1369, "close": 0.1404, "volume": 2428469.0, "close_time": 1770955199999, "quote_volume": 338665.32832, "trades": 2339, "taker_buy_base": 1396187.6, "taker_buy_quote": 194716.23927 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1404, "high": 0.1433, "low": 0.1395, "close": 0.1417, "volume": 4336801.4, "close_time": 1770969599999, "quote_volume": 613024.98862, "trades": 3248, "taker_buy_base": 2328851.9, "taker_buy_quote": 329076.9057 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1417, "high": 0.1451, "low": 0.1415, "close": 0.1434, "volume": 3478265.3, "close_time": 1770983999999, "quote_volume": 500495.14647, "trades": 3268, "taker_buy_base": 1775292.6, "taker_buy_quote": 255491.08336 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1433, "high": 0.151, "low": 0.1416, "close": 0.1509, "volume": 9503795.4, "close_time": 1770998399999, "quote_volume": 1397287.51653, "trades": 7160, "taker_buy_base": 4805133.8, "taker_buy_quote": 706406.29468 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1508, "high": 0.157, "low": 0.1499, "close": 0.1514, "volume": 14228472.9, "close_time": 1771012799999, "quote_volume": 2180958.93221, "trades": 13810, "taker_buy_base": 6760639.6, "taker_buy_quote": 1037018.67867 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1514, "high": 0.1554, "low": 0.1509, "close": 0.1532, "volume": 2488560.1, "close_time": 1771027199999, "quote_volume": 382199.95468, "trades": 2699, "taker_buy_base": 1013682.8, "taker_buy_quote": 155687.71568 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1533, "high": 0.1569, "low": 0.1532, "close": 0.1564, "volume": 2764545.9, "close_time": 1771041599999, "quote_volume": 430524.11477, "trades": 2983, "taker_buy_base": 1327272.8, "taker_buy_quote": 206889.89755 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1564, "high": 0.1567, "low": 0.1528, "close": 0.154, "volume": 1382981.9, "close_time": 1771055999999, "quote_volume": 214086.09526, "trades": 1754, "taker_buy_base": 588481.3, "taker_buy_quote": 90994.01536 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1541, "high": 0.1596, "low": 0.1541, "close": 0.1589, "volume": 1830069.8, "close_time": 1771070399999, "quote_volume": 286929.43749, "trades": 2351, "taker_buy_base": 725751.0, "taker_buy_quote": 113840.47016 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1589, "high": 0.1618, "low": 0.1571, "close": 0.1608, "volume": 3359445.4, "close_time": 1771084799999, "quote_volume": 535618.5765, "trades": 3630, "taker_buy_base": 1553071.9, "taker_buy_quote": 247754.72558 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1608, "high": 0.1669, "low": 0.1601, "close": 0.1654, "volume": 4136557.9, "close_time": 1771099199999, "quote_volume": 678142.63533, "trades": 4895, "taker_buy_base": 2229987.5, "taker_buy_quote": 365504.22568 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1655, "high": 0.1683, "low": 0.164, "close": 0.1661, "volume": 2580773.4, "close_time": 1771113599999, "quote_volume": 428205.79068, "trades": 2987, "taker_buy_base": 1331999.8, "taker_buy_quote": 220762.61122 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.166, "high": 0.1708, "low": 0.1656, "close": 0.1692, "volume": 3151172.4, "close_time": 1771127999999, "quote_volume": 528793.57241, "trades": 4387, "taker_buy_base": 1508053.9, "taker_buy_quote": 252996.49058 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1691, "high": 0.1786, "low": 0.1691, "close": 0.1737, "volume": 8801924.7, "close_time": 1771142399999, "quote_volume": 1536352.46382, "trades": 9453, "taker_buy_base": 4498622.1, "taker_buy_quote": 786277.67432 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1736, "high": 0.174, "low": 0.164, "close": 0.1647, "volume": 3829490.5, "close_time": 1771156799999, "quote_volume": 643970.60655, "trades": 4668, "taker_buy_base": 1419871.2, "taker_buy_quote": 238607.48341 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1648, "high": 0.1653, "low": 0.1595, "close": 0.1622, "volume": 3617879.3, "close_time": 1771171199999, "quote_volume": 582996.08158, "trades": 4760, "taker_buy_base": 1751764.2, "taker_buy_quote": 282000.92549 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1622, "high": 0.1629, "low": 0.1572, "close": 0.1589, "volume": 4006742.6, "close_time": 1771185599999, "quote_volume": 639657.79705, "trades": 4183, "taker_buy_base": 1751582.5, "taker_buy_quote": 279723.53775 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1589, "high": 0.1632, "low": 0.1583, "close": 0.1628, "volume": 1492259.1, "close_time": 1771199999999, "quote_volume": 239868.49082, "trades": 2470, "taker_buy_base": 785662.8, "taker_buy_quote": 126364.11225 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1627, "high": 0.1653, "low": 0.1606, "close": 0.1625, "volume": 2043397.4, "close_time": 1771214399999, "quote_volume": 333405.75862, "trades": 2254, "taker_buy_base": 1036760.0, "taker_buy_quote": 169102.51579 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1623, "high": 0.1627, "low": 0.1596, "close": 0.1601, "volume": 1275530.2, "close_time": 1771228799999, "quote_volume": 205074.85277, "trades": 1278, "taker_buy_base": 558468.1, "taker_buy_quote": 89815.1065 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.16, "high": 0.1621, "low": 0.1582, "close": 0.161, "volume": 1582338.4, "close_time": 1771243199999, "quote_volume": 254429.51775, "trades": 1371, "taker_buy_base": 830029.6, "taker_buy_quote": 133537.14689 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1609, "high": 0.1645, "low": 0.1556, "close": 0.1566, "volume": 2894665.7, "close_time": 1771257599999, "quote_volume": 463462.56576, "trades": 2366, "taker_buy_base": 1463571.6, "taker_buy_quote": 234664.32489 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1564, "high": 0.1597, "low": 0.156, "close": 0.1588, "volume": 875909.2, "close_time": 1771271999999, "quote_volume": 138370.43999, "trades": 1575, "taker_buy_base": 390502.3, "taker_buy_quote": 61656.60756 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1588, "high": 0.1634, "low": 0.1585, "close": 0.1632, "volume": 3006173.2, "close_time": 1771286399999, "quote_volume": 486012.05083, "trades": 2193, "taker_buy_base": 1536350.1, "taker_buy_quote": 248532.18652 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1631, "high": 0.1697, "low": 0.163, "close": 0.1681, "volume": 4476147.9, "close_time": 1771300799999, "quote_volume": 744994.40392, "trades": 4455, "taker_buy_base": 2620181.7, "taker_buy_quote": 435571.51802 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1682, "high": 0.1706, "low": 0.1641, "close": 0.1657, "volume": 3053494.3, "close_time": 1771315199999, "quote_volume": 511253.45019, "trades": 3177, "taker_buy_base": 1461231.4, "taker_buy_quote": 244968.94085 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1658, "high": 0.1683, "low": 0.1628, "close": 0.1664, "volume": 6113248.5, "close_time": 1771329599999, "quote_volume": 1016710.13289, "trades": 6409, "taker_buy_base": 3156409.9, "taker_buy_quote": 525007.26548 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1664, "high": 0.1685, "low": 0.1614, "close": 0.1644, "volume": 4264474.8, "close_time": 1771343999999, "quote_volume": 705425.67821, "trades": 5457, "taker_buy_base": 2061002.5, "taker_buy_quote": 340996.25607 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1645, "high": 0.1672, "low": 0.1622, "close": 0.1647, "volume": 2249201.8, "close_time": 1771358399999, "quote_volume": 371304.33345, "trades": 3019, "taker_buy_base": 1088566.6, "taker_buy_quote": 179890.94855 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1646, "high": 0.1658, "low": 0.1639, "close": 0.1644, "volume": 1115485.4, "close_time": 1771372799999, "quote_volume": 183909.72608, "trades": 1264, "taker_buy_base": 419367.9, "taker_buy_quote": 69135.31923 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1643, "high": 0.1652, "low": 0.1613, "close": 0.1648, "volume": 1729435.4, "close_time": 1771387199999, "quote_volume": 282138.74963, "trades": 2106, "taker_buy_base": 780250.7, "taker_buy_quote": 127276.15028 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1647, "high": 0.1652, "low": 0.1633, "close": 0.1641, "volume": 816538.6, "close_time": 1771401599999, "quote_volume": 134026.25466, "trades": 958, "taker_buy_base": 453135.6, "taker_buy_quote": 74414.25207 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.164, "high": 0.166, "low": 0.1627, "close": 0.1629, "volume": 1276081.7, "close_time": 1771415999999, "quote_volume": 210088.75932, "trades": 1386, "taker_buy_base": 658410.7, "taker_buy_quote": 108353.23793 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1631, "high": 0.1645, "low": 0.1593, "close": 0.1625, "volume": 2294250.7, "close_time": 1771430399999, "quote_volume": 371420.35037, "trades": 2544, "taker_buy_base": 1232656.6, "taker_buy_quote": 199771.08444 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1625, "high": 0.1626, "low": 0.1508, "close": 0.1525, "volume": 5949418.3, "close_time": 1771444799999, "quote_volume": 937093.76974, "trades": 5727, "taker_buy_base": 2914760.0, "taker_buy_quote": 458585.00924 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1524, "high": 0.1537, "low": 0.151, "close": 0.152, "volume": 2156691.4, "close_time": 1771459199999, "quote_volume": 328398.1667, "trades": 1950, "taker_buy_base": 725270.3, "taker_buy_quote": 110536.19324 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.152, "high": 0.1555, "low": 0.1504, "close": 0.1536, "volume": 2328293.8, "close_time": 1771473599999, "quote_volume": 356588.85815, "trades": 2408, "taker_buy_base": 1373703.8, "taker_buy_quote": 210470.44912 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1536, "high": 0.1555, "low": 0.1529, "close": 0.154, "volume": 1558180.1, "close_time": 1771487999999, "quote_volume": 240536.15499, "trades": 1559, "taker_buy_base": 791462.1, "taker_buy_quote": 122141.53019 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.154, "high": 0.1598, "low": 0.1513, "close": 0.1563, "volume": 7066551.9, "close_time": 1771502399999, "quote_volume": 1103179.26295, "trades": 8308, "taker_buy_base": 3631554.6, "taker_buy_quote": 565525.94073 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1562, "high": 0.1578, "low": 0.1488, "close": 0.1502, "volume": 4125163.8, "close_time": 1771516799999, "quote_volume": 629065.65807, "trades": 4700, "taker_buy_base": 2077646.6, "taker_buy_quote": 316821.85955 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1501, "high": 0.1529, "low": 0.1486, "close": 0.151, "volume": 2303522.1, "close_time": 1771531199999, "quote_volume": 346995.24104, "trades": 2290, "taker_buy_base": 1152820.3, "taker_buy_quote": 173644.54994 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.151, "high": 0.1521, "low": 0.1504, "close": 0.1508, "volume": 816609.4, "close_time": 1771545599999, "quote_volume": 123327.92306, "trades": 977, "taker_buy_base": 329692.4, "taker_buy_quote": 49842.05179 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1509, "high": 0.155, "low": 0.1504, "close": 0.1532, "volume": 2465287.8, "close_time": 1771559999999, "quote_volume": 378158.13902, "trades": 2345, "taker_buy_base": 1148797.7, "taker_buy_quote": 176131.08559 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1532, "high": 0.1568, "low": 0.1515, "close": 0.1566, "volume": 3009166.9, "close_time": 1771574399999, "quote_volume": 465862.99947, "trades": 2192, "taker_buy_base": 1642651.0, "taker_buy_quote": 254116.98603 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1565, "high": 0.1583, "low": 0.1543, "close": 0.1549, "volume": 3389936.0, "close_time": 1771588799999, "quote_volume": 528988.50237, "trades": 3167, "taker_buy_base": 1848714.8, "taker_buy_quote": 288155.40549 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1549, "high": 0.1593, "low": 0.1511, "close": 0.1584, "volume": 4047006.2, "close_time": 1771603199999, "quote_volume": 628408.50284, "trades": 5346, "taker_buy_base": 2109164.9, "taker_buy_quote": 327813.37813 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1587, "high": 0.1625, "low": 0.1558, "close": 0.1618, "volume": 6895527.2, "close_time": 1771617599999, "quote_volume": 1104293.26544, "trades": 8515, "taker_buy_base": 3455788.8, "taker_buy_quote": 553376.57009 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1619, "high": 0.1636, "low": 0.1592, "close": 0.1598, "volume": 3167376.6, "close_time": 1771631999999, "quote_volume": 511096.47572, "trades": 2761, "taker_buy_base": 1426072.8, "taker_buy_quote": 230387.94816 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.16, "high": 0.1604, "low": 0.158, "close": 0.1583, "volume": 1090165.4, "close_time": 1771646399999, "quote_volume": 173910.80766, "trades": 1648, "taker_buy_base": 536490.5, "taker_buy_quote": 85639.0978 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1582, "high": 0.1595, "low": 0.1563, "close": 0.1578, "volume": 918899.4, "close_time": 1771660799999, "quote_volume": 144943.18026, "trades": 1024, "taker_buy_base": 412411.8, "taker_buy_quote": 65042.14868 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1578, "high": 0.1606, "low": 0.1577, "close": 0.1594, "volume": 2253193.8, "close_time": 1771675199999, "quote_volume": 358926.60373, "trades": 2001, "taker_buy_base": 1096864.7, "taker_buy_quote": 174768.05447 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1596, "high": 0.1607, "low": 0.1577, "close": 0.1591, "volume": 1135784.5, "close_time": 1771689599999, "quote_volume": 180812.07921, "trades": 1283, "taker_buy_base": 530035.9, "taker_buy_quote": 84444.73563 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1592, "high": 0.1599, "low": 0.1572, "close": 0.1584, "volume": 886870.5, "close_time": 1771703999999, "quote_volume": 140629.41698, "trades": 1111, "taker_buy_base": 462822.4, "taker_buy_quote": 73349.51004 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1583, "high": 0.159, "low": 0.1568, "close": 0.1578, "volume": 878960.6, "close_time": 1771718399999, "quote_volume": 138744.18638, "trades": 1002, "taker_buy_base": 351595.2, "taker_buy_quote": 55509.68532 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1538, "close": 0.1545, "volume": 1299069.5, "close_time": 1771732799999, "quote_volume": 202136.0801, "trades": 1161, "taker_buy_base": 449540.0, "taker_buy_quote": 69906.80947 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1544, "high": 0.1562, "low": 0.1536, "close": 0.1555, "volume": 989013.6, "close_time": 1771747199999, "quote_volume": 153047.28494, "trades": 1018, "taker_buy_base": 442036.7, "taker_buy_quote": 68360.50332 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1555, "high": 0.1558, "low": 0.1543, "close": 0.1549, "volume": 598350.6, "close_time": 1771761599999, "quote_volume": 92841.22371, "trades": 605, "taker_buy_base": 290893.5, "taker_buy_quote": 45131.67232 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1497, "close": 0.1508, "volume": 2790458.1, "close_time": 1771775999999, "quote_volume": 422873.50645, "trades": 3034, "taker_buy_base": 1602982.0, "taker_buy_quote": 242773.46669 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1508, "high": 0.151, "low": 0.1492, "close": 0.1498, "volume": 1259974.6, "close_time": 1771790399999, "quote_volume": 188974.34739, "trades": 1519, "taker_buy_base": 546326.4, "taker_buy_quote": 81977.99594 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1498, "high": 0.1512, "low": 0.1492, "close": 0.1505, "volume": 804250.7, "close_time": 1771804799999, "quote_volume": 120837.45142, "trades": 1613, "taker_buy_base": 437231.4, "taker_buy_quote": 65740.59939 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1506, "high": 0.1513, "low": 0.1412, "close": 0.1423, "volume": 4827894.4, "close_time": 1771819199999, "quote_volume": 698548.39872, "trades": 5749, "taker_buy_base": 2380733.3, "taker_buy_quote": 344928.27615 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1423, "high": 0.1466, "low": 0.1413, "close": 0.146, "volume": 1567191.6, "close_time": 1771833599999, "quote_volume": 225913.69405, "trades": 1396, "taker_buy_base": 613227.3, "taker_buy_quote": 88428.1801 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1459, "high": 0.1496, "low": 0.1452, "close": 0.1483, "volume": 1816656.3, "close_time": 1771847999999, "quote_volume": 268785.31939, "trades": 1751, "taker_buy_base": 874316.0, "taker_buy_quote": 129420.87339 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1483, "high": 0.1506, "low": 0.1451, "close": 0.1454, "volume": 3438632.3, "close_time": 1771862399999, "quote_volume": 510697.08139, "trades": 4091, "taker_buy_base": 1480770.7, "taker_buy_quote": 219941.253 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1454, "high": 0.1472, "low": 0.1424, "close": 0.1442, "volume": 2725694.7, "close_time": 1771876799999, "quote_volume": 394493.61694, "trades": 2795, "taker_buy_base": 1161519.0, "taker_buy_quote": 168189.27886 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1441, "high": 0.1472, "low": 0.1437, "close": 0.1455, "volume": 1685518.6, "close_time": 1771891199999, "quote_volume": 245840.99832, "trades": 1222, "taker_buy_base": 892109.4, "taker_buy_quote": 130058.06657 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1456, "high": 0.1478, "low": 0.1419, "close": 0.1427, "volume": 2760673.6, "close_time": 1771905599999, "quote_volume": 401338.77682, "trades": 2086, "taker_buy_base": 1493975.4, "taker_buy_quote": 217180.78511 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1427, "high": 0.1435, "low": 0.1408, "close": 0.1419, "volume": 1140261.3, "close_time": 1771919999999, "quote_volume": 161959.52005, "trades": 1110, "taker_buy_base": 599949.7, "taker_buy_quote": 85257.42294 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1419, "high": 0.1422, "low": 0.1403, "close": 0.1414, "volume": 1769448.9, "close_time": 1771934399999, "quote_volume": 250319.59638, "trades": 1560, "taker_buy_base": 894097.9, "taker_buy_quote": 126544.91773 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1415, "high": 0.1464, "low": 0.1402, "close": 0.1445, "volume": 2363102.0, "close_time": 1771948799999, "quote_volume": 338046.6049, "trades": 2145, "taker_buy_base": 1267462.8, "taker_buy_quote": 181475.29475 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1445, "high": 0.1464, "low": 0.1439, "close": 0.145, "volume": 1731685.4, "close_time": 1771963199999, "quote_volume": 251372.2919, "trades": 1830, "taker_buy_base": 809956.6, "taker_buy_quote": 117608.30945 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.145, "high": 0.1458, "low": 0.144, "close": 0.1448, "volume": 1151653.5, "close_time": 1771977599999, "quote_volume": 166867.91037, "trades": 1003, "taker_buy_base": 450433.4, "taker_buy_quote": 65224.36385 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1449, "high": 0.151, "low": 0.1448, "close": 0.147, "volume": 2185160.2, "close_time": 1771991999999, "quote_volume": 324642.80089, "trades": 1944, "taker_buy_base": 1132226.5, "taker_buy_quote": 168039.85264 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1471, "high": 0.148, "low": 0.1454, "close": 0.147, "volume": 841038.1, "close_time": 1772006399999, "quote_volume": 123456.14891, "trades": 836, "taker_buy_base": 417123.7, "taker_buy_quote": 61201.84096 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1471, "high": 0.1497, "low": 0.147, "close": 0.1497, "volume": 1183887.0, "close_time": 1772020799999, "quote_volume": 175855.54562, "trades": 876, "taker_buy_base": 575074.0, "taker_buy_quote": 85368.83921 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1496, "high": 0.1572, "low": 0.1491, "close": 0.1566, "volume": 2598364.6, "close_time": 1772035199999, "quote_volume": 399297.02544, "trades": 2151, "taker_buy_base": 1606133.0, "taker_buy_quote": 247149.50998 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1567, "high": 0.1656, "low": 0.1565, "close": 0.1636, "volume": 3817701.8, "close_time": 1772049599999, "quote_volume": 617179.91006, "trades": 4409, "taker_buy_base": 1767643.8, "taker_buy_quote": 285775.58524 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1636, "high": 0.168, "low": 0.1586, "close": 0.1608, "volume": 4630833.5, "close_time": 1772063999999, "quote_volume": 758212.6754, "trades": 4428, "taker_buy_base": 2386875.3, "taker_buy_quote": 390933.48019 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1608, "high": 0.1635, "low": 0.16, "close": 0.1617, "volume": 2625649.6, "close_time": 1772078399999, "quote_volume": 425395.43386, "trades": 2518, "taker_buy_base": 1274482.2, "taker_buy_quote": 206469.54174 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1617, "high": 0.1636, "low": 0.1586, "close": 0.1593, "volume": 1352642.9, "close_time": 1772092799999, "quote_volume": 217380.07224, "trades": 1392, "taker_buy_base": 600186.2, "taker_buy_quote": 96446.96571 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1594, "high": 0.1611, "low": 0.1563, "close": 0.1566, "volume": 1876548.5, "close_time": 1772107199999, "quote_volume": 298862.60453, "trades": 1853, "taker_buy_base": 807902.2, "taker_buy_quote": 128751.42445 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1567, "high": 0.159, "low": 0.1534, "close": 0.1561, "volume": 3978641.7, "close_time": 1772121599999, "quote_volume": 622575.13398, "trades": 3634, "taker_buy_base": 1698667.4, "taker_buy_quote": 266235.60186 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1561, "high": 0.1565, "low": 0.1499, "close": 0.1553, "volume": 3823324.9, "close_time": 1772135999999, "quote_volume": 585123.04358, "trades": 3945, "taker_buy_base": 1761520.8, "taker_buy_quote": 269408.46094 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1552, "high": 0.1558, "low": 0.1541, "close": 0.1544, "volume": 1044783.0, "close_time": 1772150399999, "quote_volume": 161728.0681, "trades": 1031, "taker_buy_base": 506308.8, "taker_buy_quote": 78433.44782 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1545, "high": 0.1573, "low": 0.1542, "close": 0.1569, "volume": 795187.6, "close_time": 1772164799999, "quote_volume": 123707.26382, "trades": 1248, "taker_buy_base": 547533.7, "taker_buy_quote": 85225.5298 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.157, "high": 0.1616, "low": 0.157, "close": 0.1598, "volume": 4398520.8, "close_time": 1772179199999, "quote_volume": 699635.60694, "trades": 3836, "taker_buy_base": 2451196.9, "taker_buy_quote": 390226.23504 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1599, "high": 0.1611, "low": 0.1544, "close": 0.1547, "volume": 2695811.4, "close_time": 1772193599999, "quote_volume": 424961.94351, "trades": 2394, "taker_buy_base": 1242042.5, "taker_buy_quote": 195944.23765 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1546, "high": 0.155, "low": 0.1525, "close": 0.1543, "volume": 10362125.2, "close_time": 1772207999999, "quote_volume": 1596191.45312, "trades": 6856, "taker_buy_base": 2495696.1, "taker_buy_quote": 384635.42699 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1541, "high": 0.1548, "low": 0.1511, "close": 0.1515, "volume": 1467702.9, "close_time": 1772222399999, "quote_volume": 224730.65155, "trades": 1729, "taker_buy_base": 851523.8, "taker_buy_quote": 130477.3043 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1514, "high": 0.1528, "low": 0.1502, "close": 0.1527, "volume": 1323654.7, "close_time": 1772236799999, "quote_volume": 200477.94482, "trades": 1352, "taker_buy_base": 692822.6, "taker_buy_quote": 104951.5367 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1528, "high": 0.1554, "low": 0.1526, "close": 0.1539, "volume": 1673152.9, "close_time": 1772251199999, "quote_volume": 257756.744, "trades": 1389, "taker_buy_base": 843778.1, "taker_buy_quote": 130038.58868 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1539, "high": 0.1541, "low": 0.1447, "close": 0.1478, "volume": 13467821.7, "close_time": 1772265599999, "quote_volume": 2021890.97598, "trades": 9023, "taker_buy_base": 3952150.7, "taker_buy_quote": 593075.36297 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1477, "high": 0.1478, "low": 0.1447, "close": 0.1455, "volume": 2729923.9, "close_time": 1772279999999, "quote_volume": 399903.69239, "trades": 2924, "taker_buy_base": 1581566.9, "taker_buy_quote": 231743.97087 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1456, "high": 0.1512, "low": 0.1449, "close": 0.1492, "volume": 2425209.1, "close_time": 1772294399999, "quote_volume": 359017.31797, "trades": 2970, "taker_buy_base": 1310570.6, "taker_buy_quote": 193883.53428 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1491, "high": 0.1577, "low": 0.1482, "close": 0.1561, "volume": 2572145.7, "close_time": 1772308799999, "quote_volume": 391950.74726, "trades": 3071, "taker_buy_base": 1380648.2, "taker_buy_quote": 209822.50017 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1561, "high": 0.1624, "low": 0.1558, "close": 0.1619, "volume": 3697861.5, "close_time": 1772323199999, "quote_volume": 591331.89765, "trades": 4142, "taker_buy_base": 1986116.2, "taker_buy_quote": 317364.26519 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.162, "high": 0.1755, "low": 0.1589, "close": 0.1736, "volume": 12684759.5, "close_time": 1772337599999, "quote_volume": 2159504.24786, "trades": 10831, "taker_buy_base": 6963949.9, "taker_buy_quote": 1187430.57639 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1736, "high": 0.1763, "low": 0.17, "close": 0.1729, "volume": 7398530.6, "close_time": 1772351999999, "quote_volume": 1278334.85533, "trades": 7379, "taker_buy_base": 4281777.6, "taker_buy_quote": 740362.72765 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1731, "high": 0.1749, "low": 0.1674, "close": 0.1679, "volume": 4741378.9, "close_time": 1772366399999, "quote_volume": 812186.26923, "trades": 5661, "taker_buy_base": 2538283.6, "taker_buy_quote": 435908.9138 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1679, "high": 0.1707, "low": 0.164, "close": 0.1667, "volume": 5470708.4, "close_time": 1772380799999, "quote_volume": 916405.23563, "trades": 6045, "taker_buy_base": 2630301.4, "taker_buy_quote": 440778.97599 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1668, "high": 0.1687, "low": 0.1625, "close": 0.1628, "volume": 2784988.9, "close_time": 1772395199999, "quote_volume": 459774.25538, "trades": 3910, "taker_buy_base": 1393136.3, "taker_buy_quote": 230041.21899 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1628, "high": 0.1673, "low": 0.1601, "close": 0.1651, "volume": 2354240.5, "close_time": 1772409599999, "quote_volume": 386125.48833, "trades": 3201, "taker_buy_base": 1287325.4, "taker_buy_quote": 211113.12524 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1651, "high": 0.1724, "low": 0.1651, "close": 0.171, "volume": 4298867.4, "close_time": 1772423999999, "quote_volume": 728809.17718, "trades": 4720, "taker_buy_base": 1879855.8, "taker_buy_quote": 318812.14665 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1709, "high": 0.1722, "low": 0.1669, "close": 0.1687, "volume": 3423291.4, "close_time": 1772438399999, "quote_volume": 579131.64343, "trades": 4608, "taker_buy_base": 1751846.9, "taker_buy_quote": 296452.01396 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1685, "high": 0.1741, "low": 0.1666, "close": 0.1723, "volume": 3824813.7, "close_time": 1772452799999, "quote_volume": 652102.69187, "trades": 4982, "taker_buy_base": 2002161.7, "taker_buy_quote": 341476.84888 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1723, "high": 0.1863, "low": 0.1695, "close": 0.1821, "volume": 9308035.2, "close_time": 1772467199999, "quote_volume": 1648821.05029, "trades": 11723, "taker_buy_base": 4688713.4, "taker_buy_quote": 829326.92472 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1822, "high": 0.1844, "low": 0.1771, "close": 0.1783, "volume": 4496189.5, "close_time": 1772481599999, "quote_volume": 812472.22637, "trades": 6384, "taker_buy_base": 2059229.1, "taker_buy_quote": 372313.93664 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1783, "high": 0.1802, "low": 0.1736, "close": 0.1765, "volume": 3615051.9, "close_time": 1772495999999, "quote_volume": 637987.60799, "trades": 4088, "taker_buy_base": 1591168.8, "taker_buy_quote": 280698.38031 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1766, "high": 0.1774, "low": 0.174, "close": 0.1759, "volume": 1348470.9, "close_time": 1772510399999, "quote_volume": 236926.55759, "trades": 1924, "taker_buy_base": 628758.6, "taker_buy_quote": 110604.42274 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1759, "high": 0.1774, "low": 0.1738, "close": 0.1762, "volume": 2083176.8, "close_time": 1772524799999, "quote_volume": 365826.36188, "trades": 2607, "taker_buy_base": 1263693.2, "taker_buy_quote": 221952.1735 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1761, "high": 0.1765, "low": 0.1728, "close": 0.1753, "volume": 3013689.8, "close_time": 1772539199999, "quote_volume": 527338.10086, "trades": 5636, "taker_buy_base": 1410523.3, "taker_buy_quote": 246929.04982 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1752, "high": 0.1796, "low": 0.1733, "close": 0.1771, "volume": 6230683.9, "close_time": 1772553599999, "quote_volume": 1099298.63557, "trades": 6732, "taker_buy_base": 3746902.1, "taker_buy_quote": 661604.48542 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1771, "high": 0.1823, "low": 0.1755, "close": 0.1783, "volume": 3882388.8, "close_time": 1772567999999, "quote_volume": 697048.30093, "trades": 6493, "taker_buy_base": 2025417.5, "taker_buy_quote": 364128.44788 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1785, "high": 0.1825, "low": 0.1759, "close": 0.1807, "volume": 2889841.2, "close_time": 1772582399999, "quote_volume": 518122.01344, "trades": 3881, "taker_buy_base": 1422865.6, "taker_buy_quote": 255008.4421 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1807, "high": 0.1817, "low": 0.177, "close": 0.1797, "volume": 3839493.8, "close_time": 1772596799999, "quote_volume": 690956.62644, "trades": 4306, "taker_buy_base": 1618203.4, "taker_buy_quote": 291257.68201 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1798, "high": 0.1837, "low": 0.1779, "close": 0.1828, "volume": 2017834.3, "close_time": 1772611199999, "quote_volume": 363681.5662, "trades": 2362, "taker_buy_base": 893061.2, "taker_buy_quote": 161011.43393 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1826, "high": 0.19, "low": 0.1812, "close": 0.1868, "volume": 5645114.3, "close_time": 1772625599999, "quote_volume": 1054257.63713, "trades": 6204, "taker_buy_base": 2743518.2, "taker_buy_quote": 512393.38508 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1866, "high": 0.2002, "low": 0.1856, "close": 0.1982, "volume": 6490280.1, "close_time": 1772639999999, "quote_volume": 1245853.90553, "trades": 6871, "taker_buy_base": 3710290.2, "taker_buy_quote": 712048.17416 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1981, "high": 0.1982, "low": 0.1896, "close": 0.1934, "volume": 3953094.7, "close_time": 1772654399999, "quote_volume": 763561.57958, "trades": 4458, "taker_buy_base": 1818195.1, "taker_buy_quote": 351373.55939 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1935, "high": 0.1948, "low": 0.1884, "close": 0.19, "volume": 2389794.3, "close_time": 1772668799999, "quote_volume": 459214.42868, "trades": 2636, "taker_buy_base": 933845.9, "taker_buy_quote": 179252.2719 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1899, "high": 0.1937, "low": 0.189, "close": 0.1935, "volume": 1311141.2, "close_time": 1772683199999, "quote_volume": 250954.60035, "trades": 1855, "taker_buy_base": 682155.9, "taker_buy_quote": 130632.99445 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1934, "high": 0.1957, "low": 0.1917, "close": 0.1932, "volume": 2018161.7, "close_time": 1772697599999, "quote_volume": 390411.40197, "trades": 2409, "taker_buy_base": 934815.2, "taker_buy_quote": 180862.33758 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1931, "high": 0.2, "low": 0.1924, "close": 0.1946, "volume": 11269103.5, "close_time": 1772711999999, "quote_volume": 2226027.95341, "trades": 9374, "taker_buy_base": 7110810.5, "taker_buy_quote": 1405925.14981 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1947, "high": 0.1978, "low": 0.1852, "close": 0.1896, "volume": 5170159.6, "close_time": 1772726399999, "quote_volume": 993132.09644, "trades": 7026, "taker_buy_base": 2210148.7, "taker_buy_quote": 425453.00307 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1895, "high": 0.1895, "low": 0.1848, "close": 0.1877, "volume": 2497778.1, "close_time": 1772740799999, "quote_volume": 466943.06958, "trades": 5183, "taker_buy_base": 1121560.9, "taker_buy_quote": 209631.89712 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1877, "high": 0.1897, "low": 0.1864, "close": 0.1867, "volume": 1016776.3, "close_time": 1772755199999, "quote_volume": 190909.70592, "trades": 2297, "taker_buy_base": 537284.4, "taker_buy_quote": 100830.28238 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1868, "high": 0.1888, "low": 0.1858, "close": 0.1882, "volume": 1269561.3, "close_time": 1772769599999, "quote_volume": 237782.82641, "trades": 2681, "taker_buy_base": 667627.3, "taker_buy_quote": 125052.6885 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1882, "high": 0.1884, "low": 0.1838, "close": 0.1856, "volume": 2813253.4, "close_time": 1772783999999, "quote_volume": 521061.03262, "trades": 5996, "taker_buy_base": 915366.0, "taker_buy_quote": 169822.75839 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1855, "high": 0.1856, "low": 0.1815, "close": 0.1819, "volume": 1772122.9, "close_time": 1772798399999, "quote_volume": 325712.32095, "trades": 3237, "taker_buy_base": 759198.3, "taker_buy_quote": 139434.74344 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1819, "high": 0.1819, "low": 0.1766, "close": 0.1777, "volume": 3825264.2, "close_time": 1772812799999, "quote_volume": 686281.01453, "trades": 8001, "taker_buy_base": 1708349.1, "taker_buy_quote": 306244.73273 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1776, "high": 0.1787, "low": 0.1743, "close": 0.1763, "volume": 1867221.8, "close_time": 1772827199999, "quote_volume": 329279.74468, "trades": 3347, "taker_buy_base": 931299.3, "taker_buy_quote": 164184.1164 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1762, "high": 0.1782, "low": 0.1758, "close": 0.1766, "volume": 835427.8, "close_time": 1772841599999, "quote_volume": 147899.60431, "trades": 1444, "taker_buy_base": 424112.0, "taker_buy_quote": 75057.63165 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1765, "high": 0.1777, "low": 0.1761, "close": 0.1768, "volume": 781359.1, "close_time": 1772855999999, "quote_volume": 138251.13691, "trades": 1405, "taker_buy_base": 418243.1, "taker_buy_quote": 73989.8914 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1767, "high": 0.177, "low": 0.175, "close": 0.1753, "volume": 643537.6, "close_time": 1772870399999, "quote_volume": 113279.93248, "trades": 1186, "taker_buy_base": 339875.3, "taker_buy_quote": 59874.71599 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1753, "high": 0.1782, "low": 0.175, "close": 0.177, "volume": 431758.1, "close_time": 1772884799999, "quote_volume": 76245.31484, "trades": 1390, "taker_buy_base": 226362.6, "taker_buy_quote": 39976.78109 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1772, "high": 0.1776, "low": 0.1744, "close": 0.1751, "volume": 664889.7, "close_time": 1772899199999, "quote_volume": 116869.1097, "trades": 1230, "taker_buy_base": 331725.0, "taker_buy_quote": 58364.74605 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.175, "high": 0.1765, "low": 0.1734, "close": 0.1739, "volume": 730056.0, "close_time": 1772913599999, "quote_volume": 127712.51833, "trades": 2032, "taker_buy_base": 336652.3, "taker_buy_quote": 58900.29697 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1739, "high": 0.1746, "low": 0.1697, "close": 0.1706, "volume": 1058039.2, "close_time": 1772927999999, "quote_volume": 181923.55438, "trades": 1887, "taker_buy_base": 490010.0, "taker_buy_quote": 84274.85948 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1705, "high": 0.171, "low": 0.1662, "close": 0.1667, "volume": 4387177.4, "close_time": 1772942399999, "quote_volume": 733666.34739, "trades": 4663, "taker_buy_base": 2873427.3, "taker_buy_quote": 480328.00341 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1669, "high": 0.1675, "low": 0.1622, "close": 0.1629, "volume": 1782640.6, "close_time": 1772956799999, "quote_volume": 291983.32103, "trades": 2821, "taker_buy_base": 682262.4, "taker_buy_quote": 111659.98206 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1629, "high": 0.1659, "low": 0.1622, "close": 0.1644, "volume": 1808138.9, "close_time": 1772971199999, "quote_volume": 296725.93044, "trades": 2190, "taker_buy_base": 874968.4, "taker_buy_quote": 143588.95938 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1644, "high": 0.1657, "low": 0.1613, "close": 0.162, "volume": 960278.1, "close_time": 1772985599999, "quote_volume": 156740.77702, "trades": 1928, "taker_buy_base": 388452.5, "taker_buy_quote": 63378.06003 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1619, "high": 0.1675, "low": 0.1613, "close": 0.167, "volume": 1210113.8, "close_time": 1772999999999, "quote_volume": 198427.7083, "trades": 2391, "taker_buy_base": 544039.9, "taker_buy_quote": 89345.43713 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1669, "high": 0.1671, "low": 0.1614, "close": 0.1643, "volume": 2349532.4, "close_time": 1773014399999, "quote_volume": 387135.09849, "trades": 2376, "taker_buy_base": 999024.0, "taker_buy_quote": 164335.90335 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1641, "high": 0.1665, "low": 0.1626, "close": 0.1634, "volume": 1781471.6, "close_time": 1773028799999, "quote_volume": 292347.47929, "trades": 1502, "taker_buy_base": 739213.3, "taker_buy_quote": 121412.67075 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1635, "high": 0.1669, "low": 0.1613, "close": 0.1634, "volume": 1718638.1, "close_time": 1773043199999, "quote_volume": 283064.90814, "trades": 1947, "taker_buy_base": 737253.5, "taker_buy_quote": 121365.80058 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1634, "high": 0.1657, "low": 0.16, "close": 0.162, "volume": 2682962.0, "close_time": 1773057599999, "quote_volume": 436117.36823, "trades": 2002, "taker_buy_base": 967547.2, "taker_buy_quote": 157266.4799 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1621, "high": 0.166, "low": 0.1618, "close": 0.1638, "volume": 2163227.3, "close_time": 1773071999999, "quote_volume": 354724.63085, "trades": 2531, "taker_buy_base": 1007843.5, "taker_buy_quote": 165361.84785 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1636, "high": 0.1645, "low": 0.1596, "close": 0.1606, "volume": 2278850.1, "close_time": 1773086399999, "quote_volume": 369134.5666, "trades": 3023, "taker_buy_base": 963091.5, "taker_buy_quote": 156033.0533 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1606, "high": 0.1621, "low": 0.1592, "close": 0.1602, "volume": 2117877.5, "close_time": 1773100799999, "quote_volume": 340163.15647, "trades": 2435, "taker_buy_base": 1013323.8, "taker_buy_quote": 162811.54581 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1602, "high": 0.1657, "low": 0.1599, "close": 0.1649, "volume": 1474073.0, "close_time": 1773115199999, "quote_volume": 240860.62375, "trades": 1764, "taker_buy_base": 884654.3, "taker_buy_quote": 144558.17563 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1647, "high": 0.174, "low": 0.1646, "close": 0.1727, "volume": 6480087.2, "close_time": 1773129599999, "quote_volume": 1108160.0311, "trades": 6452, "taker_buy_base": 3344208.7, "taker_buy_quote": 571980.66086 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1727, "high": 0.1813, "low": 0.1727, "close": 0.1791, "volume": 8905491.9, "close_time": 1773143999999, "quote_volume": 1578413.97398, "trades": 14391, "taker_buy_base": 4869970.4, "taker_buy_quote": 863222.35063 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.179, "high": 0.1805, "low": 0.1716, "close": 0.1764, "volume": 6696184.1, "close_time": 1773158399999, "quote_volume": 1176156.0628, "trades": 10884, "taker_buy_base": 3258256.7, "taker_buy_quote": 572774.92348 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1764, "high": 0.1768, "low": 0.168, "close": 0.1687, "volume": 3127643.7, "close_time": 1773172799999, "quote_volume": 538620.33458, "trades": 4050, "taker_buy_base": 1299713.6, "taker_buy_quote": 224116.46209 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1686, "high": 0.1701, "low": 0.1668, "close": 0.1674, "volume": 2076556.0, "close_time": 1773187199999, "quote_volume": 349525.14202, "trades": 2356, "taker_buy_base": 923550.2, "taker_buy_quote": 155468.18374 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1675, "high": 0.168, "low": 0.1642, "close": 0.1648, "volume": 1528033.1, "close_time": 1773201599999, "quote_volume": 253320.30264, "trades": 5003, "taker_buy_base": 570941.2, "taker_buy_quote": 94784.96384 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1648, "high": 0.1662, "low": 0.1637, "close": 0.1642, "volume": 2795695.6, "close_time": 1773215999999, "quote_volume": 461764.2043, "trades": 6711, "taker_buy_base": 1458495.6, "taker_buy_quote": 241072.61283 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1642, "high": 0.1645, "low": 0.1617, "close": 0.1628, "volume": 3423404.9, "close_time": 1773230399999, "quote_volume": 557272.79235, "trades": 8215, "taker_buy_base": 1316691.8, "taker_buy_quote": 214235.40527 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1628, "high": 0.1693, "low": 0.1625, "close": 0.165, "volume": 4262456.8, "close_time": 1773244799999, "quote_volume": 706789.42229, "trades": 8896, "taker_buy_base": 2053601.2, "taker_buy_quote": 340701.38035 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.165, "high": 0.1674, "low": 0.1641, "close": 0.1657, "volume": 1841390.1, "close_time": 1773259199999, "quote_volume": 305264.24717, "trades": 3619, "taker_buy_base": 763961.7, "taker_buy_quote": 126703.44997 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1657, "high": 0.1679, "low": 0.1649, "close": 0.1651, "volume": 1328646.2, "close_time": 1773273599999, "quote_volume": 220769.57451, "trades": 2193, "taker_buy_base": 658201.4, "taker_buy_quote": 109379.46706 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1651, "high": 0.1661, "low": 0.1615, "close": 0.1622, "volume": 1564751.6, "close_time": 1773287999999, "quote_volume": 255694.6624, "trades": 4201, "taker_buy_base": 534754.4, "taker_buy_quote": 87264.65216 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1622, "high": 0.1638, "low": 0.1612, "close": 0.1634, "volume": 1825507.9, "close_time": 1773302399999, "quote_volume": 296454.72525, "trades": 4532, "taker_buy_base": 855507.7, "taker_buy_quote": 138930.73068 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1634, "high": 0.1647, "low": 0.1627, "close": 0.1635, "volume": 2407754.8, "close_time": 1773316799999, "quote_volume": 394180.00908, "trades": 5306, "taker_buy_base": 1024974.7, "taker_buy_quote": 167886.4271 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1634, "high": 0.1643, "low": 0.1598, "close": 0.1615, "volume": 2944823.2, "close_time": 1773331199999, "quote_volume": 477942.13995, "trades": 6965, "taker_buy_base": 1176977.5, "taker_buy_quote": 190929.80681 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1615, "high": 0.1637, "low": 0.1605, "close": 0.1629, "volume": 1322540.0, "close_time": 1773345599999, "quote_volume": 214164.77573, "trades": 4883, "taker_buy_base": 518144.3, "taker_buy_quote": 83936.41647 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.163, "high": 0.1631, "low": 0.1611, "close": 0.1627, "volume": 2042224.0, "close_time": 1773359999999, "quote_volume": 330864.76398, "trades": 5913, "taker_buy_base": 741180.3, "taker_buy_quote": 120089.92899 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1627, "high": 0.17, "low": 0.1623, "close": 0.1666, "volume": 8342422.8, "close_time": 1773374399999, "quote_volume": 1392835.26685, "trades": 15994, "taker_buy_base": 3900039.6, "taker_buy_quote": 651691.12289 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1666, "high": 0.1672, "low": 0.1642, "close": 0.1651, "volume": 1682904.5, "close_time": 1773388799999, "quote_volume": 278180.4664, "trades": 5383, "taker_buy_base": 617748.8, "taker_buy_quote": 102063.40559 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.165, "high": 0.17, "low": 0.1639, "close": 0.1682, "volume": 4966898.2, "close_time": 1773403199999, "quote_volume": 831554.05183, "trades": 8052, "taker_buy_base": 2784529.7, "taker_buy_quote": 467023.07998 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1682, "high": 0.1732, "low": 0.1664, "close": 0.1673, "volume": 4152005.2, "close_time": 1773417599999, "quote_volume": 705362.10643, "trades": 7886, "taker_buy_base": 1953774.9, "taker_buy_quote": 332101.77157 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1672, "high": 0.1687, "low": 0.1642, "close": 0.1656, "volume": 2158298.9, "close_time": 1773431999999, "quote_volume": 359234.37178, "trades": 2993, "taker_buy_base": 1146734.8, "taker_buy_quote": 190852.50985 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1656, "high": 0.1666, "low": 0.1642, "close": 0.1653, "volume": 662533.8, "close_time": 1773446399999, "quote_volume": 109547.68054, "trades": 1484, "taker_buy_base": 278107.1, "taker_buy_quote": 45996.21709 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1652, "high": 0.1652, "low": 0.1609, "close": 0.1632, "volume": 3106582.8, "close_time": 1773460799999, "quote_volume": 503779.59798, "trades": 2669, "taker_buy_base": 1331906.2, "taker_buy_quote": 215894.73626 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1631, "high": 0.1635, "low": 0.1596, "close": 0.1604, "volume": 1498464.1, "close_time": 1773475199999, "quote_volume": 241356.01028, "trades": 1361, "taker_buy_base": 666976.8, "taker_buy_quote": 107274.09755 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1603, "high": 0.1607, "low": 0.1579, "close": 0.1597, "volume": 1236238.8, "close_time": 1773489599999, "quote_volume": 196913.8431, "trades": 1273, "taker_buy_base": 683266.9, "taker_buy_quote": 108893.35007 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1595, "high": 0.1612, "low": 0.1593, "close": 0.1596, "volume": 711546.2, "close_time": 1773503999999, "quote_volume": 113995.84384, "trades": 1168, "taker_buy_base": 445353.6, "taker_buy_quote": 71386.95541 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1596, "high": 0.1604, "low": 0.1587, "close": 0.159, "volume": 328001.0, "close_time": 1773518399999, "quote_volume": 52363.59779, "trades": 513, "taker_buy_base": 185297.9, "taker_buy_quote": 29595.71008 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.159, "high": 0.1609, "low": 0.1586, "close": 0.1606, "volume": 1044439.1, "close_time": 1773532799999, "quote_volume": 167420.7491, "trades": 1141, "taker_buy_base": 649594.6, "taker_buy_quote": 104168.01242 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1607, "high": 0.1613, "low": 0.1585, "close": 0.1586, "volume": 1137409.2, "close_time": 1773547199999, "quote_volume": 181546.47832, "trades": 3910, "taker_buy_base": 542204.3, "taker_buy_quote": 86573.47176 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1586, "high": 0.1604, "low": 0.1585, "close": 0.1602, "volume": 1480742.6, "close_time": 1773561599999, "quote_volume": 235946.83344, "trades": 4411, "taker_buy_base": 723000.2, "taker_buy_quote": 115200.6577 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1602, "high": 0.1604, "low": 0.159, "close": 0.1601, "volume": 692442.8, "close_time": 1773575999999, "quote_volume": 110650.51922, "trades": 3730, "taker_buy_base": 277817.5, "taker_buy_quote": 44417.7983 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1601, "high": 0.1604, "low": 0.1584, "close": 0.1591, "volume": 1366738.4, "close_time": 1773590399999, "quote_volume": 217693.39862, "trades": 4307, "taker_buy_base": 399739.7, "taker_buy_quote": 63695.65124 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1591, "high": 0.1614, "low": 0.1585, "close": 0.1602, "volume": 2103088.1, "close_time": 1773604799999, "quote_volume": 336913.54493, "trades": 4765, "taker_buy_base": 914629.9, "taker_buy_quote": 146544.04335 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1601, "high": 0.1651, "low": 0.1593, "close": 0.1634, "volume": 3435845.6, "close_time": 1773619199999, "quote_volume": 556557.11007, "trades": 6358, "taker_buy_base": 1238876.0, "taker_buy_quote": 201041.95407 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1634, "high": 0.1672, "low": 0.1625, "close": 0.1655, "volume": 2306238.5, "close_time": 1773633599999, "quote_volume": 379154.88284, "trades": 6248, "taker_buy_base": 946489.8, "taker_buy_quote": 155602.05968 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1655, "high": 0.1696, "low": 0.1648, "close": 0.1691, "volume": 3364699.6, "close_time": 1773647999999, "quote_volume": 564125.92681, "trades": 6678, "taker_buy_base": 1692787.6, "taker_buy_quote": 283852.57086 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1691, "high": 0.1708, "low": 0.1671, "close": 0.1692, "volume": 2215889.0, "close_time": 1773662399999, "quote_volume": 373874.19444, "trades": 6396, "taker_buy_base": 988346.5, "taker_buy_quote": 166831.6121 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1692, "high": 0.1707, "low": 0.1653, "close": 0.1665, "volume": 7814005.1, "close_time": 1773676799999, "quote_volume": 1322932.035, "trades": 11200, "taker_buy_base": 2748180.7, "taker_buy_quote": 464525.22672 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1665, "high": 0.1706, "low": 0.1663, "close": 0.1693, "volume": 2089989.2, "close_time": 1773691199999, "quote_volume": 353511.8169, "trades": 5338, "taker_buy_base": 1039125.5, "taker_buy_quote": 175871.63602 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1693, "high": 0.1708, "low": 0.1682, "close": 0.1692, "volume": 2833367.7, "close_time": 1773705599999, "quote_volume": 480195.2254, "trades": 9125, "taker_buy_base": 1531841.5, "taker_buy_quote": 259619.72966 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1693, "high": 0.1716, "low": 0.1665, "close": 0.1673, "volume": 3787163.0, "close_time": 1773719999999, "quote_volume": 640873.57308, "trades": 9965, "taker_buy_base": 1514048.1, "taker_buy_quote": 256714.59181 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1673, "high": 0.1677, "low": 0.1647, "close": 0.1664, "volume": 1816622.7, "close_time": 1773734399999, "quote_volume": 301470.74301, "trades": 6044, "taker_buy_base": 747047.1, "taker_buy_quote": 124015.87469 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1664, "high": 0.1681, "low": 0.165, "close": 0.1659, "volume": 2195222.1, "close_time": 1773748799999, "quote_volume": 365283.27408, "trades": 6058, "taker_buy_base": 958717.0, "taker_buy_quote": 159624.70969 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1659, "high": 0.168, "low": 0.1631, "close": 0.1674, "volume": 2812506.3, "close_time": 1773763199999, "quote_volume": 465581.98343, "trades": 7334, "taker_buy_base": 1279633.8, "taker_buy_quote": 211800.92362 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1674, "high": 0.1734, "low": 0.1672, "close": 0.1719, "volume": 2753109.0, "close_time": 1773777599999, "quote_volume": 468898.40448, "trades": 6605, "taker_buy_base": 1343819.2, "taker_buy_quote": 229012.38862 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1719, "high": 0.1773, "low": 0.1708, "close": 0.1721, "volume": 3833684.4, "close_time": 1773791999999, "quote_volume": 669910.88239, "trades": 5382, "taker_buy_base": 2012563.2, "taker_buy_quote": 351727.93043 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1722, "high": 0.1752, "low": 0.1694, "close": 0.1733, "volume": 2183347.0, "close_time": 1773806399999, "quote_volume": 375728.72625, "trades": 3148, "taker_buy_base": 1264293.3, "taker_buy_quote": 217702.38873 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1733, "high": 0.1734, "low": 0.1707, "close": 0.1716, "volume": 1499373.0, "close_time": 1773820799999, "quote_volume": 257745.18612, "trades": 5038, "taker_buy_base": 543593.4, "taker_buy_quote": 93459.62561 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1716, "high": 0.1727, "low": 0.1661, "close": 0.167, "volume": 1747884.3, "close_time": 1773835199999, "quote_volume": 296385.17612, "trades": 5461, "taker_buy_base": 749326.7, "taker_buy_quote": 127013.91886 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1669, "high": 0.1669, "low": 0.16, "close": 0.1624, "volume": 3453111.9, "close_time": 1773849599999, "quote_volume": 563978.00419, "trades": 7546, "taker_buy_base": 1903857.3, "taker_buy_quote": 311238.76881 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1624, "high": 0.1651, "low": 0.1608, "close": 0.1623, "volume": 1648746.4, "close_time": 1773863999999, "quote_volume": 268561.19144, "trades": 3639, "taker_buy_base": 865593.1, "taker_buy_quote": 141097.55211 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1623, "high": 0.1643, "low": 0.1607, "close": 0.1637, "volume": 831950.8, "close_time": 1773878399999, "quote_volume": 135524.38684, "trades": 1441, "taker_buy_base": 381097.7, "taker_buy_quote": 62047.54116 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1637, "high": 0.1653, "low": 0.1618, "close": 0.164, "volume": 986342.5, "close_time": 1773892799999, "quote_volume": 161219.23118, "trades": 1466, "taker_buy_base": 508337.0, "taker_buy_quote": 83061.46131 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.164, "high": 0.164, "low": 0.1597, "close": 0.1612, "volume": 982458.2, "close_time": 1773907199999, "quote_volume": 159187.95604, "trades": 1810, "taker_buy_base": 527430.3, "taker_buy_quote": 85439.68341 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1612, "high": 0.1636, "low": 0.1602, "close": 0.162, "volume": 957762.1, "close_time": 1773921599999, "quote_volume": 155220.87455, "trades": 2042, "taker_buy_base": 471555.5, "taker_buy_quote": 76452.56883 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1619, "high": 0.1622, "low": 0.157, "close": 0.1587, "volume": 2199142.1, "close_time": 1773935999999, "quote_volume": 351432.6289, "trades": 3309, "taker_buy_base": 903343.5, "taker_buy_quote": 144315.73723 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1587, "high": 0.1613, "low": 0.1571, "close": 0.1601, "volume": 1098007.6, "close_time": 1773950399999, "quote_volume": 174273.4583, "trades": 2129, "taker_buy_base": 442246.9, "taker_buy_quote": 70291.62377 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1601, "high": 0.1608, "low": 0.1588, "close": 0.1597, "volume": 841445.7, "close_time": 1773964799999, "quote_volume": 134658.77846, "trades": 1142, "taker_buy_base": 443599.7, "taker_buy_quote": 70986.46376 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1597, "high": 0.1615, "low": 0.1596, "close": 0.1599, "volume": 667228.3, "close_time": 1773979199999, "quote_volume": 107072.1135, "trades": 1119, "taker_buy_base": 322378.0, "taker_buy_quote": 51741.14736 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1599, "high": 0.1616, "low": 0.1576, "close": 0.1597, "volume": 2981505.8, "close_time": 1773993599999, "quote_volume": 474569.9538, "trades": 4364, "taker_buy_base": 1190075.9, "taker_buy_quote": 189762.76998 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1598, "high": 0.1613, "low": 0.1589, "close": 0.1595, "volume": 917625.8, "close_time": 1774007999999, "quote_volume": 146937.76783, "trades": 1453, "taker_buy_base": 456725.6, "taker_buy_quote": 73116.16773 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1596, "high": 0.1603, "low": 0.1581, "close": 0.1592, "volume": 901053.3, "close_time": 1774022399999, "quote_volume": 143281.08547, "trades": 1717, "taker_buy_base": 483302.4, "taker_buy_quote": 76899.92503 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1593, "high": 0.1599, "low": 0.1567, "close": 0.1586, "volume": 734468.2, "close_time": 1774036799999, "quote_volume": 116444.82822, "trades": 1432, "taker_buy_base": 398257.8, "taker_buy_quote": 63142.55696 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1586, "high": 0.1606, "low": 0.1569, "close": 0.1596, "volume": 1554756.5, "close_time": 1774051199999, "quote_volume": 246577.54863, "trades": 2018, "taker_buy_base": 680593.4, "taker_buy_quote": 107988.95794 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1597, "high": 0.1606, "low": 0.1596, "close": 0.1604, "volume": 1841853.5, "close_time": 1774065599999, "quote_volume": 294757.76239, "trades": 1152, "taker_buy_base": 1299659.1, "taker_buy_quote": 207975.30081 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1603, "high": 0.1612, "low": 0.1598, "close": 0.1601, "volume": 534414.3, "close_time": 1774079999999, "quote_volume": 85733.91246, "trades": 978, "taker_buy_base": 194414.9, "taker_buy_quote": 31196.2416 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.16, "high": 0.1615, "low": 0.1589, "close": 0.1593, "volume": 527569.7, "close_time": 1774094399999, "quote_volume": 84532.81257, "trades": 960, "taker_buy_base": 258348.3, "taker_buy_quote": 41451.76285 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1593, "high": 0.1601, "low": 0.158, "close": 0.1601, "volume": 521230.3, "close_time": 1774108799999, "quote_volume": 82951.86136, "trades": 841, "taker_buy_base": 254804.7, "taker_buy_quote": 40585.2129 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1602, "high": 0.1603, "low": 0.1586, "close": 0.1591, "volume": 489246.4, "close_time": 1774123199999, "quote_volume": 77993.32872, "trades": 608, "taker_buy_base": 191490.8, "taker_buy_quote": 30515.70571 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1591, "high": 0.1602, "low": 0.1533, "close": 0.155, "volume": 1253139.7, "close_time": 1774137599999, "quote_volume": 195886.20026, "trades": 2338, "taker_buy_base": 573060.2, "taker_buy_quote": 89520.38242 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1549, "high": 0.1562, "low": 0.152, "close": 0.1545, "volume": 1752841.8, "close_time": 1774151999999, "quote_volume": 270288.58679, "trades": 2202, "taker_buy_base": 820505.2, "taker_buy_quote": 126498.28354 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1544, "high": 0.1555, "low": 0.153, "close": 0.153, "volume": 519294.6, "close_time": 1774166399999, "quote_volume": 80148.47099, "trades": 859, "taker_buy_base": 228612.6, "taker_buy_quote": 35330.19526 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.153, "high": 0.1531, "low": 0.1507, "close": 0.1509, "volume": 999780.4, "close_time": 1774180799999, "quote_volume": 151764.96266, "trades": 1683, "taker_buy_base": 421435.9, "taker_buy_quote": 64035.06578 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1508, "high": 0.1531, "low": 0.1508, "close": 0.1529, "volume": 993732.2, "close_time": 1774195199999, "quote_volume": 151072.23035, "trades": 1173, "taker_buy_base": 587248.1, "taker_buy_quote": 89244.11704 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1528, "high": 0.155, "low": 0.1521, "close": 0.1534, "volume": 1634423.1, "close_time": 1774209599999, "quote_volume": 251291.0329, "trades": 1587, "taker_buy_base": 965737.8, "taker_buy_quote": 148428.52975 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1535, "high": 0.1545, "low": 0.1503, "close": 0.1525, "volume": 1257176.5, "close_time": 1774223999999, "quote_volume": 191484.34393, "trades": 1623, "taker_buy_base": 580118.2, "taker_buy_quote": 88320.90591 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1528, "high": 0.1556, "low": 0.1514, "close": 0.1549, "volume": 952702.3, "close_time": 1774238399999, "quote_volume": 146714.74412, "trades": 1063, "taker_buy_base": 308321.7, "taker_buy_quote": 47449.23727 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1548, "high": 0.158, "low": 0.1531, "close": 0.1537, "volume": 1480115.1, "close_time": 1774252799999, "quote_volume": 230238.27891, "trades": 1514, "taker_buy_base": 682771.7, "taker_buy_quote": 106411.06157 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1539, "high": 0.1608, "low": 0.1508, "close": 0.155, "volume": 5279563.1, "close_time": 1774267199999, "quote_volume": 824283.82665, "trades": 6906, "taker_buy_base": 2374603.5, "taker_buy_quote": 371990.5074 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1554, "high": 0.1584, "low": 0.1531, "close": 0.1533, "volume": 2285223.1, "close_time": 1774281599999, "quote_volume": 357404.70853, "trades": 3825, "taker_buy_base": 974868.4, "taker_buy_quote": 152614.75556 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1534, "high": 0.156, "low": 0.1528, "close": 0.154, "volume": 2054807.2, "close_time": 1774295999999, "quote_volume": 317366.74414, "trades": 3191, "taker_buy_base": 732913.5, "taker_buy_quote": 113178.04989 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1541, "high": 0.1553, "low": 0.1525, "close": 0.1535, "volume": 1160651.7, "close_time": 1774310399999, "quote_volume": 178474.89521, "trades": 2643, "taker_buy_base": 479275.4, "taker_buy_quote": 73720.37738 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1536, "high": 0.1556, "low": 0.1529, "close": 0.1549, "volume": 1402056.5, "close_time": 1774324799999, "quote_volume": 216207.33676, "trades": 3960, "taker_buy_base": 579534.9, "taker_buy_quote": 89431.82707 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1547, "high": 0.1564, "low": 0.1521, "close": 0.1562, "volume": 1743067.4, "close_time": 1774339199999, "quote_volume": 268200.3176, "trades": 3848, "taker_buy_base": 873206.3, "taker_buy_quote": 134264.71842 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1562, "high": 0.1594, "low": 0.1552, "close": 0.1555, "volume": 3433788.9, "close_time": 1774353599999, "quote_volume": 539776.06679, "trades": 5813, "taker_buy_base": 1448155.9, "taker_buy_quote": 227836.07135 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1555, "high": 0.1557, "low": 0.1517, "close": 0.1524, "volume": 1991048.5, "close_time": 1774367999999, "quote_volume": 306009.45995, "trades": 4836, "taker_buy_base": 872216.4, "taker_buy_quote": 133955.77588 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1524, "high": 0.1543, "low": 0.1509, "close": 0.1514, "volume": 1977065.6, "close_time": 1774382399999, "quote_volume": 301155.25296, "trades": 4071, "taker_buy_base": 1018947.8, "taker_buy_quote": 155201.2318 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1514, "high": 0.1568, "low": 0.1512, "close": 0.1559, "volume": 1659947.3, "close_time": 1774396799999, "quote_volume": 257055.66725, "trades": 4191, "taker_buy_base": 668529.3, "taker_buy_quote": 103570.20841 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1559, "high": 0.1598, "low": 0.1557, "close": 0.1594, "volume": 2389958.2, "close_time": 1774411199999, "quote_volume": 376636.4973, "trades": 4955, "taker_buy_base": 1016710.1, "taker_buy_quote": 160321.10082 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1594, "high": 0.1609, "low": 0.158, "close": 0.1585, "volume": 3091252.6, "close_time": 1774425599999, "quote_volume": 492662.36687, "trades": 5707, "taker_buy_base": 1222959.9, "taker_buy_quote": 195058.40762 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1585, "high": 0.16, "low": 0.1582, "close": 0.1598, "volume": 1739722.2, "close_time": 1774439999999, "quote_volume": 276665.95901, "trades": 3962, "taker_buy_base": 700803.5, "taker_buy_quote": 111519.56331 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1599, "high": 0.1603, "low": 0.1548, "close": 0.1559, "volume": 1942954.6, "close_time": 1774454399999, "quote_volume": 305501.46207, "trades": 4185, "taker_buy_base": 695378.5, "taker_buy_quote": 109205.03262 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1559, "high": 0.1578, "low": 0.1554, "close": 0.1558, "volume": 1362548.5, "close_time": 1774468799999, "quote_volume": 212899.30571, "trades": 3072, "taker_buy_base": 572183.5, "taker_buy_quote": 89468.89229 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1558, "high": 0.1558, "low": 0.1537, "close": 0.155, "volume": 1443319.8, "close_time": 1774483199999, "quote_volume": 223354.41043, "trades": 3013, "taker_buy_base": 508757.6, "taker_buy_quote": 78724.81703 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1549, "high": 0.1553, "low": 0.1529, "close": 0.1538, "volume": 1754878.8, "close_time": 1774497599999, "quote_volume": 270386.39251, "trades": 3388, "taker_buy_base": 609495.4, "taker_buy_quote": 93909.33545 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1538, "high": 0.1538, "low": 0.1507, "close": 0.1529, "volume": 1472647.3, "close_time": 1774511999999, "quote_volume": 223788.87248, "trades": 3241, "taker_buy_base": 524606.4, "taker_buy_quote": 79746.66888 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1529, "high": 0.1529, "low": 0.1494, "close": 0.1504, "volume": 2132492.3, "close_time": 1774526399999, "quote_volume": 321768.26754, "trades": 3899, "taker_buy_base": 925290.2, "taker_buy_quote": 139576.84491 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1504, "high": 0.1518, "low": 0.1494, "close": 0.1495, "volume": 2824271.3, "close_time": 1774540799999, "quote_volume": 424738.29612, "trades": 4783, "taker_buy_base": 1249270.8, "taker_buy_quote": 187882.32073 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1495, "high": 0.1503, "low": 0.1462, "close": 0.1464, "volume": 10595013.1, "close_time": 1774555199999, "quote_volume": 1574444.91633, "trades": 9045, "taker_buy_base": 2038491.3, "taker_buy_quote": 301082.38396 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1465, "high": 0.15, "low": 0.1459, "close": 0.1491, "volume": 1877377.5, "close_time": 1774569599999, "quote_volume": 278752.41758, "trades": 2538, "taker_buy_base": 984659.1, "taker_buy_quote": 146169.1714 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1492, "high": 0.1507, "low": 0.1488, "close": 0.1489, "volume": 1199752.3, "close_time": 1774583999999, "quote_volume": 179517.78772, "trades": 2149, "taker_buy_base": 550438.9, "taker_buy_quote": 82357.99283 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1489, "high": 0.1503, "low": 0.1478, "close": 0.15, "volume": 1116733.9, "close_time": 1774598399999, "quote_volume": 166499.47068, "trades": 2776, "taker_buy_base": 430528.7, "taker_buy_quote": 64233.69283 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.15, "high": 0.1505, "low": 0.1421, "close": 0.1436, "volume": 4065596.5, "close_time": 1774612799999, "quote_volume": 592302.98529, "trades": 5460, "taker_buy_base": 1755187.7, "taker_buy_quote": 255315.02601 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1436, "high": 0.1444, "low": 0.1414, "close": 0.1416, "volume": 3513469.9, "close_time": 1774627199999, "quote_volume": 502137.26941, "trades": 5112, "taker_buy_base": 1743173.7, "taker_buy_quote": 249062.03914 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1415, "high": 0.1416, "low": 0.1405, "close": 0.1411, "volume": 521342.4, "close_time": 1774641599999, "quote_volume": 73582.5397, "trades": 892, "taker_buy_base": 271789.1, "taker_buy_quote": 38386.47215 } ] }, "1d": { "count": 730, "start_date": "2024-03-28T00:00:00", "end_date": "2026-03-27T00:00:00", "klines": [ { "timestamp": 1711584000000, "datetime": "2024-03-28T00:00:00", "open": 1.3059, "high": 1.3356, "low": 1.2389, "close": 1.3219, "volume": 38514190.2, "close_time": 1711670399999, "quote_volume": 49580424.7432, "trades": 200689, "taker_buy_base": 20581301.9, "taker_buy_quote": 26525929.73926 }, { "timestamp": 1711670400000, "datetime": "2024-03-29T00:00:00", "open": 1.3219, "high": 1.4114, "low": 1.2414, "close": 1.3877, "volume": 40255404.0, "close_time": 1711756799999, "quote_volume": 52311523.64894, "trades": 228869, "taker_buy_base": 21462683.8, "taker_buy_quote": 27889502.12826 }, { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 1.3877, "high": 1.5786, "low": 1.3608, "close": 1.4997, "volume": 109098405.8, "close_time": 1711843199999, "quote_volume": 162930661.82729, "trades": 584308, "taker_buy_base": 56629489.4, "taker_buy_quote": 84597071.49331 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 1.4996, "high": 1.7904, "low": 1.4509, "close": 1.7431, "volume": 65203036.7, "close_time": 1711929599999, "quote_volume": 102962402.49166, "trades": 366191, "taker_buy_base": 34182239.0, "taker_buy_quote": 54092762.47166 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 1.743, "high": 1.8476, "low": 1.6236, "close": 1.6626, "volume": 104887385.1, "close_time": 1712015999999, "quote_volume": 182816190.88905, "trades": 689497, "taker_buy_base": 53551200.2, "taker_buy_quote": 93333339.29975 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 1.6629, "high": 1.6943, "low": 1.5089, "close": 1.5685, "volume": 100537727.0, "close_time": 1712102399999, "quote_volume": 160855822.09381, "trades": 551560, "taker_buy_base": 51070238.4, "taker_buy_quote": 81629825.22174 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 1.5684, "high": 1.7364, "low": 1.4992, "close": 1.5584, "volume": 77067108.0, "close_time": 1712188799999, "quote_volume": 126732501.33193, "trades": 452410, "taker_buy_base": 40212207.0, "taker_buy_quote": 66156095.98337 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 1.5584, "high": 1.6326, "low": 1.45, "close": 1.468, "volume": 55275594.7, "close_time": 1712275199999, "quote_volume": 85425250.40171, "trades": 286637, "taker_buy_base": 27194464.5, "taker_buy_quote": 42067498.7794 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 1.468, "high": 1.4708, "low": 1.2856, "close": 1.3405, "volume": 76186996.7, "close_time": 1712361599999, "quote_volume": 103000392.62291, "trades": 313352, "taker_buy_base": 36915676.4, "taker_buy_quote": 49912193.06273 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 1.3408, "high": 1.4541, "low": 1.3293, "close": 1.416, "volume": 34895435.4, "close_time": 1712447999999, "quote_volume": 48130043.40834, "trades": 180160, "taker_buy_base": 17645762.6, "taker_buy_quote": 24319337.29749 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 1.416, "high": 1.48, "low": 1.3721, "close": 1.3955, "volume": 28049682.4, "close_time": 1712534399999, "quote_volume": 39928607.34238, "trades": 143381, "taker_buy_base": 13767103.2, "taker_buy_quote": 19611485.52964 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 1.3955, "high": 1.4932, "low": 1.3568, "close": 1.4413, "volume": 34786639.7, "close_time": 1712620799999, "quote_volume": 50001825.62781, "trades": 161883, "taker_buy_base": 17461917.2, "taker_buy_quote": 25110475.95315 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 1.4412, "high": 1.4713, "low": 1.2921, "close": 1.3299, "volume": 37030771.3, "close_time": 1712707199999, "quote_volume": 50933162.96951, "trades": 168276, "taker_buy_base": 17705598.5, "taker_buy_quote": 24359773.26404 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 1.3299, "high": 1.3862, "low": 1.2388, "close": 1.3509, "volume": 30255286.7, "close_time": 1712793599999, "quote_volume": 40034218.60665, "trades": 180746, "taker_buy_base": 15314911.6, "taker_buy_quote": 20302149.67405 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 1.351, "high": 1.3806, "low": 1.2563, "close": 1.2651, "volume": 28686556.5, "close_time": 1712879999999, "quote_volume": 37674466.93944, "trades": 175360, "taker_buy_base": 14421372.5, "taker_buy_quote": 18955176.07331 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 1.2645, "high": 1.3, "low": 0.8367, "close": 1.0434, "volume": 68093595.0, "close_time": 1712966399999, "quote_volume": 75188763.50273, "trades": 389938, "taker_buy_base": 33154276.1, "taker_buy_quote": 36522424.00412 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 1.0433, "high": 1.1069, "low": 0.7534, "close": 0.9685, "volume": 95522802.6, "close_time": 1713052799999, "quote_volume": 92696885.56453, "trades": 597719, "taker_buy_base": 48164479.4, "taker_buy_quote": 46732877.56398 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.9686, "high": 1.1135, "low": 0.9023, "close": 1.1016, "volume": 82326506.4, "close_time": 1713139199999, "quote_volume": 82737375.6044, "trades": 515665, "taker_buy_base": 42712505.7, "taker_buy_quote": 42988352.09532 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 1.1015, "high": 1.152, "low": 0.9713, "close": 1.0023, "volume": 57661041.3, "close_time": 1713225599999, "quote_volume": 60801234.31876, "trades": 358030, "taker_buy_base": 28567083.6, "taker_buy_quote": 30131627.47981 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 1.0024, "high": 1.025, "low": 0.8986, "close": 0.9691, "volume": 48975453.4, "close_time": 1713311999999, "quote_volume": 46890942.41322, "trades": 232420, "taker_buy_base": 23875825.9, "taker_buy_quote": 22864030.4944 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.9689, "high": 1.016, "low": 0.9112, "close": 0.9457, "volume": 45223942.5, "close_time": 1713398399999, "quote_volume": 43505498.27446, "trades": 224944, "taker_buy_base": 22244647.0, "taker_buy_quote": 21406937.12734 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.9456, "high": 1.0473, "low": 0.9037, "close": 1.0299, "volume": 40477292.7, "close_time": 1713484799999, "quote_volume": 39250282.39408, "trades": 190109, "taker_buy_base": 21547759.5, "taker_buy_quote": 20861300.26085 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 1.0304, "high": 1.0958, "low": 0.9234, "close": 1.0515, "volume": 55921584.5, "close_time": 1713571199999, "quote_volume": 57558494.00697, "trades": 253214, "taker_buy_base": 27711895.2, "taker_buy_quote": 28577704.95687 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 1.0514, "high": 1.1925, "low": 1.0276, "close": 1.1846, "volume": 27364136.0, "close_time": 1713657599999, "quote_volume": 30284808.35819, "trades": 135473, "taker_buy_base": 14015735.3, "taker_buy_quote": 15527571.27363 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 1.1844, "high": 1.2167, "low": 1.1233, "close": 1.1538, "volume": 28151827.8, "close_time": 1713743999999, "quote_volume": 32979756.81819, "trades": 129092, "taker_buy_base": 14320991.7, "taker_buy_quote": 16782268.10853 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 1.154, "high": 1.223, "low": 1.1451, "close": 1.1908, "volume": 31682299.1, "close_time": 1713830399999, "quote_volume": 37359583.18796, "trades": 145538, "taker_buy_base": 16677736.8, "taker_buy_quote": 19678612.58966 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 1.1912, "high": 1.2219, "low": 1.1409, "close": 1.1673, "volume": 26859276.6, "close_time": 1713916799999, "quote_volume": 31667105.66671, "trades": 118558, "taker_buy_base": 13657790.4, "taker_buy_quote": 16102568.77015 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 1.1672, "high": 1.2309, "low": 1.0647, "close": 1.0768, "volume": 43107214.0, "close_time": 1714003199999, "quote_volume": 49909936.36346, "trades": 200247, "taker_buy_base": 21636106.1, "taker_buy_quote": 25072816.9458 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 1.0765, "high": 1.0883, "low": 1.0085, "close": 1.0418, "volume": 27174110.6, "close_time": 1714089599999, "quote_volume": 28501641.51231, "trades": 137727, "taker_buy_base": 13648060.9, "taker_buy_quote": 14319035.71138 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 1.0418, "high": 1.0449, "low": 0.9856, "close": 0.9912, "volume": 19658445.7, "close_time": 1714175999999, "quote_volume": 19973170.38585, "trades": 107234, "taker_buy_base": 10228295.1, "taker_buy_quote": 10399557.21919 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.9919, "high": 1.0266, "low": 0.9243, "close": 1.0109, "volume": 23180714.4, "close_time": 1714262399999, "quote_volume": 22807386.72954, "trades": 117397, "taker_buy_base": 11953932.9, "taker_buy_quote": 11775963.57219 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 1.0102, "high": 1.0577, "low": 0.9919, "close": 1.0, "volume": 19188065.0, "close_time": 1714348799999, "quote_volume": 19766373.85072, "trades": 96079, "taker_buy_base": 10805600.2, "taker_buy_quote": 11144419.42159 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 1.0002, "high": 1.0118, "low": 0.9598, "close": 0.9989, "volume": 17061228.3, "close_time": 1714435199999, "quote_volume": 16755809.0754, "trades": 91264, "taker_buy_base": 8212624.4, "taker_buy_quote": 8066412.55194 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.9994, "high": 1.0199, "low": 0.8731, "close": 0.9214, "volume": 32452987.5, "close_time": 1714521599999, "quote_volume": 30403011.62298, "trades": 178918, "taker_buy_base": 16771069.4, "taker_buy_quote": 15731283.92799 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.9212, "high": 0.9829, "low": 0.8507, "close": 0.9545, "volume": 38111965.2, "close_time": 1714607999999, "quote_volume": 34686426.42547, "trades": 198102, "taker_buy_base": 19750267.3, "taker_buy_quote": 17995837.33767 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.9545, "high": 1.0385, "low": 0.9137, "close": 1.016, "volume": 27761638.2, "close_time": 1714694399999, "quote_volume": 27271130.00958, "trades": 137530, "taker_buy_base": 15052794.2, "taker_buy_quote": 14790265.39517 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 1.0159, "high": 1.0827, "low": 0.998, "close": 1.0658, "volume": 29787446.8, "close_time": 1714780799999, "quote_volume": 30968513.05081, "trades": 134700, "taker_buy_base": 15421016.2, "taker_buy_quote": 16037761.82176 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 1.0656, "high": 1.1036, "low": 1.0558, "close": 1.0687, "volume": 15774639.0, "close_time": 1714867199999, "quote_volume": 16946490.92318, "trades": 79158, "taker_buy_base": 8536349.7, "taker_buy_quote": 9172162.68649 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 1.0691, "high": 1.0795, "low": 1.0277, "close": 1.0682, "volume": 15740159.7, "close_time": 1714953599999, "quote_volume": 16605023.29711, "trades": 73866, "taker_buy_base": 7887621.3, "taker_buy_quote": 8318881.17674 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 1.0685, "high": 1.189, "low": 1.0677, "close": 1.1223, "volume": 35288113.6, "close_time": 1715039999999, "quote_volume": 39947707.58568, "trades": 191021, "taker_buy_base": 18591359.4, "taker_buy_quote": 21072809.45223 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 1.1224, "high": 1.181, "low": 1.096, "close": 1.0963, "volume": 22792602.4, "close_time": 1715126399999, "quote_volume": 26061021.47996, "trades": 127796, "taker_buy_base": 11615901.6, "taker_buy_quote": 13286038.35236 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 1.0964, "high": 1.1074, "low": 1.0122, "close": 1.0339, "volume": 21773021.7, "close_time": 1715212799999, "quote_volume": 23103454.8397, "trades": 119671, "taker_buy_base": 11918224.5, "taker_buy_quote": 12640832.99128 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 1.034, "high": 1.1086, "low": 1.009, "close": 1.1, "volume": 21530861.2, "close_time": 1715299199999, "quote_volume": 22578639.32011, "trades": 115890, "taker_buy_base": 12105031.0, "taker_buy_quote": 12688445.79213 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 1.1006, "high": 1.1279, "low": 1.0268, "close": 1.0409, "volume": 21934742.1, "close_time": 1715385599999, "quote_volume": 23572696.34007, "trades": 136672, "taker_buy_base": 11361600.1, "taker_buy_quote": 12219381.29851 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 1.0409, "high": 1.0788, "low": 1.0242, "close": 1.0566, "volume": 14057287.2, "close_time": 1715471999999, "quote_volume": 14806914.90424, "trades": 72019, "taker_buy_base": 7297757.6, "taker_buy_quote": 7689389.53435 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 1.057, "high": 1.0889, "low": 1.0482, "close": 1.0562, "volume": 9657033.0, "close_time": 1715558399999, "quote_volume": 10319468.20613, "trades": 63540, "taker_buy_base": 5116314.2, "taker_buy_quote": 5466323.62712 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 1.056, "high": 1.1159, "low": 1.0016, "close": 1.068, "volume": 28191659.7, "close_time": 1715644799999, "quote_volume": 29920792.84228, "trades": 152624, "taker_buy_base": 14935884.7, "taker_buy_quote": 15859437.89445 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 1.0666, "high": 1.0877, "low": 1.0046, "close": 1.0096, "volume": 22174686.4, "close_time": 1715731199999, "quote_volume": 23218491.34466, "trades": 127209, "taker_buy_base": 11622609.4, "taker_buy_quote": 12158886.16154 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 1.0103, "high": 1.1577, "low": 1.0, "close": 1.1508, "volume": 29046831.2, "close_time": 1715817599999, "quote_volume": 31572644.4828, "trades": 172452, "taker_buy_base": 16201999.2, "taker_buy_quote": 17610831.21798 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 1.1506, "high": 1.1883, "low": 1.1136, "close": 1.136, "volume": 36354053.3, "close_time": 1715903999999, "quote_volume": 41905708.65896, "trades": 191691, "taker_buy_base": 17878449.0, "taker_buy_quote": 20625272.92775 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 1.1362, "high": 1.2797, "low": 1.135, "close": 1.2192, "volume": 30376546.0, "close_time": 1715990399999, "quote_volume": 36636283.16854, "trades": 173673, "taker_buy_base": 16379252.8, "taker_buy_quote": 19756387.08099 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 1.2195, "high": 1.3214, "low": 1.2146, "close": 1.2358, "volume": 39232047.9, "close_time": 1716076799999, "quote_volume": 49744826.07203, "trades": 250464, "taker_buy_base": 20684405.8, "taker_buy_quote": 26237712.85502 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 1.2358, "high": 1.2579, "low": 1.1615, "close": 1.1696, "volume": 17205522.5, "close_time": 1716163199999, "quote_volume": 20657665.82171, "trades": 112290, "taker_buy_base": 8927067.3, "taker_buy_quote": 10728935.32164 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 1.1696, "high": 1.2897, "low": 1.1411, "close": 1.2651, "volume": 39353103.8, "close_time": 1716249599999, "quote_volume": 48076648.67913, "trades": 300494, "taker_buy_base": 20035276.5, "taker_buy_quote": 24443872.89037 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 1.2651, "high": 1.286, "low": 1.165, "close": 1.2103, "volume": 31276154.0, "close_time": 1716335999999, "quote_volume": 37864678.42983, "trades": 198385, "taker_buy_base": 15867177.8, "taker_buy_quote": 19219030.71046 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 1.2099, "high": 1.241, "low": 1.1659, "close": 1.1933, "volume": 24999190.9, "close_time": 1716422399999, "quote_volume": 30188024.06007, "trades": 178210, "taker_buy_base": 12940521.5, "taker_buy_quote": 15627346.69725 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 1.1936, "high": 1.2098, "low": 1.082, "close": 1.1798, "volume": 28192274.9, "close_time": 1716508799999, "quote_volume": 32559881.51674, "trades": 200575, "taker_buy_base": 14284881.0, "taker_buy_quote": 16503231.86778 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 1.1792, "high": 1.1814, "low": 1.0843, "close": 1.1334, "volume": 16461122.7, "close_time": 1716595199999, "quote_volume": 18480205.64845, "trades": 97259, "taker_buy_base": 8229216.9, "taker_buy_quote": 9235047.94825 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 1.1334, "high": 1.1743, "low": 1.1241, "close": 1.1671, "volume": 11231906.1, "close_time": 1716681599999, "quote_volume": 12976177.41464, "trades": 64218, "taker_buy_base": 5524976.0, "taker_buy_quote": 6382072.28106 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 1.1676, "high": 1.1796, "low": 1.0983, "close": 1.1146, "volume": 11972750.8, "close_time": 1716767999999, "quote_volume": 13547817.13186, "trades": 62596, "taker_buy_base": 5561184.8, "taker_buy_quote": 6291715.04764 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 1.1145, "high": 1.1943, "low": 1.1118, "close": 1.175, "volume": 16999657.7, "close_time": 1716854399999, "quote_volume": 19614985.96744, "trades": 99422, "taker_buy_base": 8723613.6, "taker_buy_quote": 10057454.40295 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 1.1752, "high": 1.1964, "low": 1.1201, "close": 1.1555, "volume": 21601841.0, "close_time": 1716940799999, "quote_volume": 25019470.96327, "trades": 131046, "taker_buy_base": 11245152.3, "taker_buy_quote": 13019497.48373 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 1.1557, "high": 1.2189, "low": 1.1335, "close": 1.1396, "volume": 23091888.2, "close_time": 1717027199999, "quote_volume": 26961268.28819, "trades": 126858, "taker_buy_base": 12438164.0, "taker_buy_quote": 14519048.1604 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 1.1397, "high": 1.156, "low": 1.0735, "close": 1.1001, "volume": 17610118.5, "close_time": 1717113599999, "quote_volume": 19677649.68853, "trades": 99535, "taker_buy_base": 9181778.4, "taker_buy_quote": 10261517.57535 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 1.1, "high": 1.1335, "low": 1.0767, "close": 1.0951, "volume": 11279241.6, "close_time": 1717199999999, "quote_volume": 12423073.90734, "trades": 71540, "taker_buy_base": 5557258.3, "taker_buy_quote": 6119829.35574 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 1.0951, "high": 1.1073, "low": 1.0878, "close": 1.0976, "volume": 6128839.2, "close_time": 1717286399999, "quote_volume": 6723738.67074, "trades": 37634, "taker_buy_base": 2961397.0, "taker_buy_quote": 3249246.12731 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 1.0968, "high": 1.1035, "low": 1.0526, "close": 1.0645, "volume": 12750786.1, "close_time": 1717372799999, "quote_volume": 13778320.80342, "trades": 63027, "taker_buy_base": 6147196.8, "taker_buy_quote": 6641226.46159 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 1.0649, "high": 1.1179, "low": 1.055, "close": 1.091, "volume": 11265016.3, "close_time": 1717459199999, "quote_volume": 12304763.35481, "trades": 58086, "taker_buy_base": 6015017.4, "taker_buy_quote": 6574254.4348 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 1.0912, "high": 1.1484, "low": 1.0748, "close": 1.1467, "volume": 11607227.5, "close_time": 1717545599999, "quote_volume": 12871194.34641, "trades": 59865, "taker_buy_base": 6112180.7, "taker_buy_quote": 6777589.30902 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 1.1467, "high": 1.1842, "low": 1.14, "close": 1.1587, "volume": 17626827.7, "close_time": 1717631999999, "quote_volume": 20494630.32979, "trades": 80372, "taker_buy_base": 9429681.6, "taker_buy_quote": 10965365.80955 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 1.1587, "high": 1.1682, "low": 1.0988, "close": 1.1172, "volume": 11036875.5, "close_time": 1717718399999, "quote_volume": 12523710.28288, "trades": 61230, "taker_buy_base": 5155374.1, "taker_buy_quote": 5855510.34662 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 1.1175, "high": 1.129, "low": 0.9311, "close": 1.0322, "volume": 25456335.3, "close_time": 1717804799999, "quote_volume": 26760437.98597, "trades": 138928, "taker_buy_base": 11718606.7, "taker_buy_quote": 12342731.64417 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 1.0321, "high": 1.0435, "low": 0.9722, "close": 0.9735, "volume": 12148422.8, "close_time": 1717891199999, "quote_volume": 12168970.88265, "trades": 62734, "taker_buy_base": 6136859.6, "taker_buy_quote": 6143060.2501 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.9733, "high": 1.021, "low": 0.9582, "close": 1.0109, "volume": 7844754.9, "close_time": 1717977599999, "quote_volume": 7774518.79004, "trades": 41428, "taker_buy_base": 3762423.2, "taker_buy_quote": 3730517.56589 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 1.0101, "high": 1.0161, "low": 0.9633, "close": 0.9697, "volume": 10524019.9, "close_time": 1718063999999, "quote_volume": 10423724.02291, "trades": 53135, "taker_buy_base": 5491951.0, "taker_buy_quote": 5439544.93982 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.9697, "high": 0.9764, "low": 0.8954, "close": 0.9268, "volume": 17605381.0, "close_time": 1718150399999, "quote_volume": 16429172.26819, "trades": 88642, "taker_buy_base": 8555085.4, "taker_buy_quote": 7986850.65788 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.9268, "high": 1.0125, "low": 0.8995, "close": 0.9695, "volume": 21168911.1, "close_time": 1718236799999, "quote_volume": 20501319.495, "trades": 102812, "taker_buy_base": 10744197.6, "taker_buy_quote": 10400676.63675 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.9696, "high": 0.9715, "low": 0.8995, "close": 0.9038, "volume": 16291710.0, "close_time": 1718323199999, "quote_volume": 15114730.95842, "trades": 73137, "taker_buy_base": 8747600.3, "taker_buy_quote": 8114107.14506 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.9039, "high": 0.9326, "low": 0.82, "close": 0.8678, "volume": 18495699.1, "close_time": 1718409599999, "quote_volume": 16291491.22592, "trades": 87687, "taker_buy_base": 10174546.0, "taker_buy_quote": 8953389.58085 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.8678, "high": 0.888, "low": 0.8592, "close": 0.87, "volume": 5486078.2, "close_time": 1718495999999, "quote_volume": 4804675.88841, "trades": 31642, "taker_buy_base": 2793487.2, "taker_buy_quote": 2445421.70797 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.8702, "high": 0.9304, "low": 0.8481, "close": 0.9272, "volume": 8826875.7, "close_time": 1718582399999, "quote_volume": 7876984.9678, "trades": 39099, "taker_buy_base": 4802207.0, "taker_buy_quote": 4292094.50836 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.9272, "high": 0.9368, "low": 0.82, "close": 0.856, "volume": 19962322.9, "close_time": 1718668799999, "quote_volume": 17487090.54891, "trades": 80505, "taker_buy_base": 10552480.4, "taker_buy_quote": 9235105.64221 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.8563, "high": 0.8618, "low": 0.7044, "close": 0.7397, "volume": 42289072.9, "close_time": 1718755199999, "quote_volume": 31943664.27569, "trades": 150380, "taker_buy_base": 20869508.9, "taker_buy_quote": 15786975.65405 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.7396, "high": 0.7997, "low": 0.7091, "close": 0.7732, "volume": 29018614.0, "close_time": 1718841599999, "quote_volume": 21954729.54426, "trades": 102219, "taker_buy_base": 15261676.2, "taker_buy_quote": 11556323.44708 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.7733, "high": 0.8334, "low": 0.7552, "close": 0.7664, "volume": 24240803.0, "close_time": 1718927999999, "quote_volume": 19066091.92259, "trades": 91206, "taker_buy_base": 12404957.0, "taker_buy_quote": 9762695.0878 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.7668, "high": 0.7898, "low": 0.7311, "close": 0.7655, "volume": 14645253.2, "close_time": 1719014399999, "quote_volume": 11110950.68587, "trades": 73594, "taker_buy_base": 7891790.4, "taker_buy_quote": 5986250.82162 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.7655, "high": 0.7918, "low": 0.7552, "close": 0.7752, "volume": 9520517.3, "close_time": 1719100799999, "quote_volume": 7408555.89275, "trades": 40039, "taker_buy_base": 5163900.1, "taker_buy_quote": 4016658.64811 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.7752, "high": 0.7875, "low": 0.7324, "close": 0.735, "volume": 8438670.6, "close_time": 1719187199999, "quote_volume": 6423737.48377, "trades": 32438, "taker_buy_base": 3925506.1, "taker_buy_quote": 2992856.82973 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.7351, "high": 0.7742, "low": 0.6787, "close": 0.7692, "volume": 25553062.4, "close_time": 1719273599999, "quote_volume": 18612907.02461, "trades": 89793, "taker_buy_base": 13644233.7, "taker_buy_quote": 9953859.05023 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.7692, "high": 0.8318, "low": 0.7564, "close": 0.807, "volume": 25476030.5, "close_time": 1719359999999, "quote_volume": 20246492.40278, "trades": 84365, "taker_buy_base": 13441408.1, "taker_buy_quote": 10674490.5688 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.807, "high": 0.8249, "low": 0.769, "close": 0.7831, "volume": 12211124.1, "close_time": 1719446399999, "quote_volume": 9713492.27075, "trades": 52081, "taker_buy_base": 6127429.7, "taker_buy_quote": 4878467.65971 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.7838, "high": 0.8909, "low": 0.7665, "close": 0.8553, "volume": 30520601.6, "close_time": 1719532799999, "quote_volume": 25655645.41745, "trades": 118899, "taker_buy_base": 15784457.1, "taker_buy_quote": 13251238.86888 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.8551, "high": 0.8695, "low": 0.7859, "close": 0.7911, "volume": 16928240.5, "close_time": 1719619199999, "quote_volume": 13957107.627, "trades": 69850, "taker_buy_base": 8555802.0, "taker_buy_quote": 7058753.11319 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.7909, "high": 0.8201, "low": 0.7889, "close": 0.7953, "volume": 8154624.4, "close_time": 1719705599999, "quote_volume": 6570864.18906, "trades": 30679, "taker_buy_base": 4305050.4, "taker_buy_quote": 3468010.25331 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.7956, "high": 0.8281, "low": 0.7748, "close": 0.8198, "volume": 12316720.8, "close_time": 1719791999999, "quote_volume": 9897968.62667, "trades": 47326, "taker_buy_base": 6778052.5, "taker_buy_quote": 5449822.4587 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.82, "high": 0.8603, "low": 0.8144, "close": 0.8489, "volume": 15402116.7, "close_time": 1719878399999, "quote_volume": 12815618.68797, "trades": 58039, "taker_buy_base": 7985894.1, "taker_buy_quote": 6653737.22776 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.8487, "high": 0.8898, "low": 0.8341, "close": 0.8855, "volume": 19335716.4, "close_time": 1719964799999, "quote_volume": 16622293.26245, "trades": 85602, "taker_buy_base": 10556567.6, "taker_buy_quote": 9070874.53719 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.8853, "high": 0.8927, "low": 0.7726, "close": 0.7768, "volume": 26488124.7, "close_time": 1720051199999, "quote_volume": 21619135.09048, "trades": 102500, "taker_buy_base": 13895861.3, "taker_buy_quote": 11329329.19596 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.777, "high": 1.1, "low": 0.7187, "close": 0.7273, "volume": 77292918.1, "close_time": 1720137599999, "quote_volume": 60651450.53484, "trades": 266821, "taker_buy_base": 39810118.9, "taker_buy_quote": 31187861.90498 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.7272, "high": 0.7615, "low": 0.6328, "close": 0.741, "volume": 59272899.8, "close_time": 1720223999999, "quote_volume": 41192117.73622, "trades": 221923, "taker_buy_base": 30515940.2, "taker_buy_quote": 21250608.54959 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.7407, "high": 0.805, "low": 0.7253, "close": 0.7985, "volume": 25085466.9, "close_time": 1720310399999, "quote_volume": 19136149.27717, "trades": 102144, "taker_buy_base": 13775419.4, "taker_buy_quote": 10500044.35569 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.7987, "high": 0.7993, "low": 0.6868, "close": 0.69, "volume": 30074449.7, "close_time": 1720396799999, "quote_volume": 22389167.40167, "trades": 101658, "taker_buy_base": 15174781.5, "taker_buy_quote": 11295809.2605 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.69, "high": 0.7447, "low": 0.6576, "close": 0.7265, "volume": 35563338.1, "close_time": 1720483199999, "quote_volume": 25194120.46093, "trades": 124813, "taker_buy_base": 19171669.3, "taker_buy_quote": 13577324.14645 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.7265, "high": 0.804, "low": 0.7123, "close": 0.7885, "volume": 28172603.8, "close_time": 1720569599999, "quote_volume": 21752392.95486, "trades": 101566, "taker_buy_base": 15646364.6, "taker_buy_quote": 12076553.0886 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.7887, "high": 0.815, "low": 0.7666, "close": 0.7795, "volume": 13881556.2, "close_time": 1720655999999, "quote_volume": 10953328.38587, "trades": 53374, "taker_buy_base": 7626112.1, "taker_buy_quote": 6020556.44407 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.7798, "high": 0.8, "low": 0.7328, "close": 0.7341, "volume": 20619562.8, "close_time": 1720742399999, "quote_volume": 15774385.52142, "trades": 73523, "taker_buy_base": 10751720.9, "taker_buy_quote": 8229375.87458 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.7344, "high": 0.7687, "low": 0.72, "close": 0.7612, "volume": 13646274.3, "close_time": 1720828799999, "quote_volume": 10136761.73583, "trades": 56831, "taker_buy_base": 6845032.3, "taker_buy_quote": 5086906.38214 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.7615, "high": 0.7791, "low": 0.7507, "close": 0.7661, "volume": 9811809.3, "close_time": 1720915199999, "quote_volume": 7468774.88303, "trades": 42806, "taker_buy_base": 5061857.6, "taker_buy_quote": 3852948.04076 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.7657, "high": 0.828, "low": 0.7654, "close": 0.8206, "volume": 21344524.2, "close_time": 1721001599999, "quote_volume": 17125182.70899, "trades": 85299, "taker_buy_base": 11458625.8, "taker_buy_quote": 9198370.94565 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.8203, "high": 0.9125, "low": 0.8142, "close": 0.9061, "volume": 21021460.0, "close_time": 1721087999999, "quote_volume": 18089003.0109, "trades": 89397, "taker_buy_base": 11948676.6, "taker_buy_quote": 10282669.75852 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.9062, "high": 0.9166, "low": 0.8388, "close": 0.9094, "volume": 24777277.3, "close_time": 1721174399999, "quote_volume": 21861405.95211, "trades": 111346, "taker_buy_base": 13374134.9, "taker_buy_quote": 11810379.45707 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.9092, "high": 0.9511, "low": 0.8863, "close": 0.8964, "volume": 23291725.9, "close_time": 1721260799999, "quote_volume": 21508189.54702, "trades": 101178, "taker_buy_base": 12190383.8, "taker_buy_quote": 11259679.05579 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.8964, "high": 0.993, "low": 0.8964, "close": 0.9657, "volume": 33009664.3, "close_time": 1721347199999, "quote_volume": 31487650.05501, "trades": 172231, "taker_buy_base": 18560023.8, "taker_buy_quote": 17712866.95848 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.9658, "high": 1.04, "low": 0.934, "close": 1.0137, "volume": 31880801.2, "close_time": 1721433599999, "quote_volume": 31559022.48445, "trades": 157805, "taker_buy_base": 16938102.6, "taker_buy_quote": 16746523.37285 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 1.0136, "high": 1.0562, "low": 0.9914, "close": 1.0355, "volume": 19835346.9, "close_time": 1721519999999, "quote_volume": 20286871.05507, "trades": 115783, "taker_buy_base": 10836818.4, "taker_buy_quote": 11083402.16631 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 1.0355, "high": 1.0914, "low": 0.9884, "close": 1.0872, "volume": 21854569.3, "close_time": 1721606399999, "quote_volume": 22706210.41931, "trades": 157656, "taker_buy_base": 12150616.0, "taker_buy_quote": 12623668.49478 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 1.0872, "high": 1.09, "low": 0.9951, "close": 1.0081, "volume": 20702247.8, "close_time": 1721692799999, "quote_volume": 21548253.90941, "trades": 149857, "taker_buy_base": 10939363.5, "taker_buy_quote": 11394207.00357 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 1.0082, "high": 1.0189, "low": 0.9338, "close": 0.9518, "volume": 20159502.0, "close_time": 1721779199999, "quote_volume": 19591102.11511, "trades": 131586, "taker_buy_base": 10751132.0, "taker_buy_quote": 10450544.20037 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.9515, "high": 1.0306, "low": 0.9435, "close": 0.9969, "volume": 22738850.4, "close_time": 1721865599999, "quote_volume": 22626532.0493, "trades": 140677, "taker_buy_base": 11972032.2, "taker_buy_quote": 11904396.35369 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.9964, "high": 1.013, "low": 0.9196, "close": 0.9571, "volume": 39516219.0, "close_time": 1721951999999, "quote_volume": 38053384.23771, "trades": 221108, "taker_buy_base": 20682660.3, "taker_buy_quote": 19898909.68996 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.9573, "high": 1.0812, "low": 0.9555, "close": 1.0711, "volume": 26404048.6, "close_time": 1722038399999, "quote_volume": 27268354.10347, "trades": 166400, "taker_buy_base": 14092786.0, "taker_buy_quote": 14565051.25913 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 1.0712, "high": 1.1797, "low": 1.0589, "close": 1.0963, "volume": 49117522.3, "close_time": 1722124799999, "quote_volume": 55012098.64594, "trades": 300059, "taker_buy_base": 26245768.9, "taker_buy_quote": 29374231.23846 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 1.0958, "high": 1.156, "low": 1.0867, "close": 1.1188, "volume": 24127666.7, "close_time": 1722211199999, "quote_volume": 27149675.05689, "trades": 163371, "taker_buy_base": 13363457.4, "taker_buy_quote": 15036518.57278 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 1.1185, "high": 1.2246, "low": 1.087, "close": 1.0883, "volume": 43459901.3, "close_time": 1722297599999, "quote_volume": 50568908.04848, "trades": 238961, "taker_buy_base": 24013880.1, "taker_buy_quote": 27989873.31541 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 1.0886, "high": 1.1119, "low": 1.0304, "close": 1.0441, "volume": 26702006.0, "close_time": 1722383999999, "quote_volume": 28681987.05084, "trades": 160411, "taker_buy_base": 14266920.9, "taker_buy_quote": 15331605.56919 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 1.044, "high": 1.084, "low": 1.0, "close": 1.0003, "volume": 26210400.3, "close_time": 1722470399999, "quote_volume": 27540749.87669, "trades": 147598, "taker_buy_base": 14013777.7, "taker_buy_quote": 14738324.99678 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 1.0004, "high": 1.0312, "low": 0.9449, "close": 1.0263, "volume": 37204835.4, "close_time": 1722556799999, "quote_volume": 36583875.64217, "trades": 194868, "taker_buy_base": 19504445.6, "taker_buy_quote": 19177676.84861 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 1.0263, "high": 1.0421, "low": 0.8924, "close": 0.9116, "volume": 48831813.0, "close_time": 1722643199999, "quote_volume": 47210218.92497, "trades": 256419, "taker_buy_base": 25224271.1, "taker_buy_quote": 24440464.53067 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.9116, "high": 0.9211, "low": 0.8126, "close": 0.8359, "volume": 36889097.1, "close_time": 1722729599999, "quote_volume": 32107866.70525, "trades": 166112, "taker_buy_base": 19802344.6, "taker_buy_quote": 17241616.85361 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.8358, "high": 0.871, "low": 0.7674, "close": 0.8253, "volume": 41956710.0, "close_time": 1722815999999, "quote_volume": 34536932.88815, "trades": 189420, "taker_buy_base": 22464498.1, "taker_buy_quote": 18496703.77074 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.8253, "high": 0.8322, "low": 0.6579, "close": 0.7362, "volume": 138759359.0, "close_time": 1722902399999, "quote_volume": 101946305.53679, "trades": 678786, "taker_buy_base": 71783570.8, "taker_buy_quote": 52744462.63668 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.7361, "high": 0.8658, "low": 0.7337, "close": 0.8287, "volume": 50018136.1, "close_time": 1722988799999, "quote_volume": 40789317.99464, "trades": 220694, "taker_buy_base": 26586517.9, "taker_buy_quote": 21671761.83599 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.8286, "high": 0.9005, "low": 0.7869, "close": 0.7937, "volume": 43765041.4, "close_time": 1723075199999, "quote_volume": 37035925.04803, "trades": 213600, "taker_buy_base": 23078209.1, "taker_buy_quote": 19536955.00172 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.7937, "high": 0.915, "low": 0.773, "close": 0.9122, "volume": 43234532.1, "close_time": 1723161599999, "quote_volume": 37186824.98082, "trades": 175932, "taker_buy_base": 22883744.9, "taker_buy_quote": 19691090.53938 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.9124, "high": 0.9148, "low": 0.8413, "close": 0.883, "volume": 21531238.2, "close_time": 1723247999999, "quote_volume": 18776278.52122, "trades": 81330, "taker_buy_base": 10923508.7, "taker_buy_quote": 9527569.57033 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.8828, "high": 0.899, "low": 0.8551, "close": 0.8675, "volume": 11208789.8, "close_time": 1723334399999, "quote_volume": 9764681.41054, "trades": 54396, "taker_buy_base": 5867703.8, "taker_buy_quote": 5113304.17161 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.8676, "high": 0.8921, "low": 0.7843, "close": 0.7866, "volume": 18903692.8, "close_time": 1723420799999, "quote_volume": 15800871.3234, "trades": 75179, "taker_buy_base": 9236330.2, "taker_buy_quote": 7736140.26888 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.7868, "high": 0.8499, "low": 0.7829, "close": 0.8174, "volume": 26309749.4, "close_time": 1723507199999, "quote_volume": 21496489.22792, "trades": 92897, "taker_buy_base": 13531134.8, "taker_buy_quote": 11058781.77118 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.8171, "high": 0.8335, "low": 0.7926, "close": 0.8194, "volume": 16784370.3, "close_time": 1723593599999, "quote_volume": 13619907.38309, "trades": 56003, "taker_buy_base": 8709554.6, "taker_buy_quote": 7068458.15329 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.8193, "high": 0.8466, "low": 0.7811, "close": 0.7906, "volume": 18787386.6, "close_time": 1723679999999, "quote_volume": 15199069.87047, "trades": 73171, "taker_buy_base": 9566128.2, "taker_buy_quote": 7741609.65531 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.7906, "high": 0.7994, "low": 0.7434, "close": 0.7694, "volume": 20416873.2, "close_time": 1723766399999, "quote_volume": 15829835.37135, "trades": 71051, "taker_buy_base": 10459626.6, "taker_buy_quote": 8113461.23962 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.7694, "high": 0.7822, "low": 0.7245, "close": 0.7436, "volume": 15250760.6, "close_time": 1723852799999, "quote_volume": 11485679.03761, "trades": 55646, "taker_buy_base": 7863255.6, "taker_buy_quote": 5920386.09195 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.7434, "high": 0.7638, "low": 0.7348, "close": 0.7601, "volume": 8212995.0, "close_time": 1723939199999, "quote_volume": 6147913.88765, "trades": 31585, "taker_buy_base": 4631514.4, "taker_buy_quote": 3467403.5298 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.7599, "high": 0.793, "low": 0.75, "close": 0.7628, "volume": 11443786.4, "close_time": 1724025599999, "quote_volume": 8873078.64057, "trades": 45819, "taker_buy_base": 6018926.6, "taker_buy_quote": 4665171.04972 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.7635, "high": 0.7812, "low": 0.7408, "close": 0.7781, "volume": 14043823.5, "close_time": 1724111999999, "quote_volume": 10698354.94565, "trades": 54654, "taker_buy_base": 7370106.6, "taker_buy_quote": 5618650.9274 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.7779, "high": 0.8121, "low": 0.7664, "close": 0.7796, "volume": 15857289.8, "close_time": 1724198399999, "quote_volume": 12561320.2189, "trades": 60019, "taker_buy_base": 8653974.6, "taker_buy_quote": 6856703.05131 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.7794, "high": 0.8041, "low": 0.7621, "close": 0.7952, "volume": 14265969.6, "close_time": 1724284799999, "quote_volume": 11176822.96169, "trades": 63560, "taker_buy_base": 7876945.3, "taker_buy_quote": 6170802.32661 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.7955, "high": 0.8122, "low": 0.7785, "close": 0.8036, "volume": 9870851.8, "close_time": 1724371199999, "quote_volume": 7870946.39545, "trades": 40421, "taker_buy_base": 5381136.5, "taker_buy_quote": 4289426.21701 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.8037, "high": 0.8886, "low": 0.802, "close": 0.8784, "volume": 16227362.5, "close_time": 1724457599999, "quote_volume": 13687729.63926, "trades": 69553, "taker_buy_base": 8743679.4, "taker_buy_quote": 7385454.11383 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.8787, "high": 0.9472, "low": 0.8687, "close": 0.9201, "volume": 20780506.1, "close_time": 1724543999999, "quote_volume": 18929674.93872, "trades": 90893, "taker_buy_base": 11770383.5, "taker_buy_quote": 10720438.76286 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.9201, "high": 0.9213, "low": 0.8638, "close": 0.8869, "volume": 14386312.3, "close_time": 1724630399999, "quote_volume": 12793541.00945, "trades": 69164, "taker_buy_base": 7549773.6, "taker_buy_quote": 6714789.29763 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.8867, "high": 0.9275, "low": 0.8734, "close": 0.8784, "volume": 33831842.3, "close_time": 1724716799999, "quote_volume": 30407699.09064, "trades": 145509, "taker_buy_base": 19768058.7, "taker_buy_quote": 17763429.49953 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.8785, "high": 0.9073, "low": 0.7867, "close": 0.8041, "volume": 30520796.8, "close_time": 1724803199999, "quote_volume": 26017601.59333, "trades": 120809, "taker_buy_base": 16033981.3, "taker_buy_quote": 13678299.06988 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.8042, "high": 0.8242, "low": 0.7677, "close": 0.7913, "volume": 25349978.1, "close_time": 1724889599999, "quote_volume": 20214782.06685, "trades": 81352, "taker_buy_base": 14051172.9, "taker_buy_quote": 11205152.33301 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.7915, "high": 0.8156, "low": 0.7643, "close": 0.775, "volume": 17515042.5, "close_time": 1724975999999, "quote_volume": 13885269.16361, "trades": 58317, "taker_buy_base": 9341010.0, "taker_buy_quote": 7400304.16006 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.7745, "high": 0.7831, "low": 0.7253, "close": 0.7593, "volume": 17816731.1, "close_time": 1725062399999, "quote_volume": 13461098.7079, "trades": 63994, "taker_buy_base": 9641708.7, "taker_buy_quote": 7281531.02446 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.7592, "high": 0.7669, "low": 0.7359, "close": 0.7427, "volume": 6590729.7, "close_time": 1725148799999, "quote_volume": 4945413.80766, "trades": 25422, "taker_buy_base": 3466694.7, "taker_buy_quote": 2601848.38747 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.7425, "high": 0.7468, "low": 0.7026, "close": 0.705, "volume": 12672622.8, "close_time": 1725235199999, "quote_volume": 9233236.16217, "trades": 47706, "taker_buy_base": 6622155.8, "taker_buy_quote": 4826553.3887 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.7047, "high": 0.7467, "low": 0.6994, "close": 0.7422, "volume": 16076692.2, "close_time": 1725321599999, "quote_volume": 11602464.5112, "trades": 48740, "taker_buy_base": 8836999.2, "taker_buy_quote": 6380261.06613 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.7423, "high": 0.7587, "low": 0.7009, "close": 0.7029, "volume": 13233948.2, "close_time": 1725407999999, "quote_volume": 9692820.91195, "trades": 47499, "taker_buy_base": 7596859.5, "taker_buy_quote": 5571275.57857 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.7028, "high": 0.7432, "low": 0.6705, "close": 0.7337, "volume": 16986105.7, "close_time": 1725494399999, "quote_volume": 12044309.03261, "trades": 57554, "taker_buy_base": 9063440.4, "taker_buy_quote": 6435815.84771 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.7337, "high": 0.7393, "low": 0.6986, "close": 0.7076, "volume": 11023239.8, "close_time": 1725580799999, "quote_volume": 7944233.16021, "trades": 43894, "taker_buy_base": 5573964.6, "taker_buy_quote": 4017305.49463 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.7073, "high": 0.7339, "low": 0.6587, "close": 0.6848, "volume": 25350285.0, "close_time": 1725667199999, "quote_volume": 17697059.37793, "trades": 75936, "taker_buy_base": 13271224.6, "taker_buy_quote": 9271027.75398 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.6846, "high": 0.7098, "low": 0.6796, "close": 0.6979, "volume": 10275035.3, "close_time": 1725753599999, "quote_volume": 7158966.45935, "trades": 30694, "taker_buy_base": 5607786.0, "taker_buy_quote": 3906207.80474 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.6979, "high": 0.7183, "low": 0.6897, "close": 0.7094, "volume": 11712285.5, "close_time": 1725839999999, "quote_volume": 8238760.46411, "trades": 35256, "taker_buy_base": 6158251.8, "taker_buy_quote": 4330467.22431 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.7097, "high": 0.7486, "low": 0.6957, "close": 0.7359, "volume": 21138409.3, "close_time": 1725926399999, "quote_volume": 15172766.81796, "trades": 58590, "taker_buy_base": 11996298.7, "taker_buy_quote": 8615187.49033 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.736, "high": 0.751, "low": 0.7216, "close": 0.7377, "volume": 13371295.2, "close_time": 1726012799999, "quote_volume": 9827735.09907, "trades": 48347, "taker_buy_base": 7157340.7, "taker_buy_quote": 5259932.13729 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.7379, "high": 0.7389, "low": 0.6953, "close": 0.7188, "volume": 19001934.6, "close_time": 1726099199999, "quote_volume": 13589014.00568, "trades": 69416, "taker_buy_base": 9615126.8, "taker_buy_quote": 6882186.957 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.7187, "high": 0.7785, "low": 0.7184, "close": 0.7667, "volume": 20356346.3, "close_time": 1726185599999, "quote_volume": 15172395.26936, "trades": 61631, "taker_buy_base": 11655666.6, "taker_buy_quote": 8690124.66951 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.7668, "high": 0.7872, "low": 0.7392, "close": 0.7826, "volume": 12809389.3, "close_time": 1726271999999, "quote_volume": 9779158.90579, "trades": 49584, "taker_buy_base": 6556987.0, "taker_buy_quote": 5008336.76547 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.7826, "high": 0.7903, "low": 0.7621, "close": 0.7704, "volume": 7887662.0, "close_time": 1726358399999, "quote_volume": 6118048.18757, "trades": 24106, "taker_buy_base": 4043499.4, "taker_buy_quote": 3135438.71537 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.7705, "high": 0.7758, "low": 0.7248, "close": 0.7321, "volume": 9466516.6, "close_time": 1726444799999, "quote_volume": 7143008.06237, "trades": 32687, "taker_buy_base": 4974641.2, "taker_buy_quote": 3754230.19023 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.7321, "high": 0.7395, "low": 0.7127, "close": 0.7296, "volume": 12751470.0, "close_time": 1726531199999, "quote_volume": 9257082.32023, "trades": 36659, "taker_buy_base": 6709286.8, "taker_buy_quote": 4871577.77194 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.7295, "high": 0.7552, "low": 0.7216, "close": 0.7317, "volume": 14455483.5, "close_time": 1726617599999, "quote_volume": 10672666.61483, "trades": 38546, "taker_buy_base": 7909435.4, "taker_buy_quote": 5839123.00898 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.7317, "high": 0.7581, "low": 0.7046, "close": 0.7577, "volume": 19924687.4, "close_time": 1726703999999, "quote_volume": 14468987.46619, "trades": 66119, "taker_buy_base": 10703799.3, "taker_buy_quote": 7773001.25496 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.7577, "high": 0.8239, "low": 0.7576, "close": 0.8025, "volume": 28851691.8, "close_time": 1726790399999, "quote_volume": 22917465.94857, "trades": 90785, "taker_buy_base": 15489487.0, "taker_buy_quote": 12300798.77987 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.8026, "high": 0.8944, "low": 0.7886, "close": 0.8397, "volume": 38012384.1, "close_time": 1726876799999, "quote_volume": 32346945.47302, "trades": 130485, "taker_buy_base": 20826167.4, "taker_buy_quote": 17730447.65884 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.8397, "high": 0.8622, "low": 0.8198, "close": 0.8588, "volume": 10866374.5, "close_time": 1726963199999, "quote_volume": 9143465.81616, "trades": 39066, "taker_buy_base": 5940610.2, "taker_buy_quote": 4999514.7432 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.859, "high": 0.8675, "low": 0.8019, "close": 0.8244, "volume": 15179813.2, "close_time": 1727049599999, "quote_volume": 12608704.17974, "trades": 67437, "taker_buy_base": 7915993.8, "taker_buy_quote": 6576468.17001 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.8246, "high": 0.8543, "low": 0.8017, "close": 0.818, "volume": 25306116.4, "close_time": 1727135999999, "quote_volume": 20796554.65463, "trades": 97298, "taker_buy_base": 13643672.3, "taker_buy_quote": 11209672.21472 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.8179, "high": 0.9166, "low": 0.8045, "close": 0.9003, "volume": 40245623.9, "close_time": 1727222399999, "quote_volume": 34339054.8218, "trades": 146800, "taker_buy_base": 22400364.6, "taker_buy_quote": 19127082.74167 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.9003, "high": 0.9168, "low": 0.8605, "close": 0.8656, "volume": 24247399.3, "close_time": 1727308799999, "quote_volume": 21536200.30217, "trades": 98997, "taker_buy_base": 12876763.6, "taker_buy_quote": 11440420.75066 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.8659, "high": 0.9655, "low": 0.8585, "close": 0.9359, "volume": 35484691.6, "close_time": 1727395199999, "quote_volume": 32727304.8739, "trades": 125645, "taker_buy_base": 20415384.0, "taker_buy_quote": 18827183.96117 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.9358, "high": 0.9686, "low": 0.9223, "close": 0.9384, "volume": 33658786.3, "close_time": 1727481599999, "quote_volume": 31776463.80788, "trades": 119562, "taker_buy_base": 17961308.4, "taker_buy_quote": 16955052.6858 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.9384, "high": 0.9565, "low": 0.9019, "close": 0.9189, "volume": 16353421.7, "close_time": 1727567999999, "quote_volume": 15110214.04045, "trades": 69197, "taker_buy_base": 8698215.7, "taker_buy_quote": 8028894.64881 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.919, "high": 0.9438, "low": 0.8878, "close": 0.9177, "volume": 18098978.0, "close_time": 1727654399999, "quote_volume": 16466070.70272, "trades": 78584, "taker_buy_base": 9525027.2, "taker_buy_quote": 8665341.58734 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.9178, "high": 0.9264, "low": 0.8633, "close": 0.8702, "volume": 28107358.3, "close_time": 1727740799999, "quote_volume": 25135703.95266, "trades": 124684, "taker_buy_base": 15247821.0, "taker_buy_quote": 13639586.02424 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.87, "high": 0.9045, "low": 0.78, "close": 0.8106, "volume": 28634547.9, "close_time": 1727827199999, "quote_volume": 24055166.95762, "trades": 130728, "taker_buy_base": 15192663.4, "taker_buy_quote": 12751883.77322 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.8104, "high": 0.8329, "low": 0.7602, "close": 0.7702, "volume": 21602635.2, "close_time": 1727913599999, "quote_volume": 17214274.64595, "trades": 90507, "taker_buy_base": 12392256.8, "taker_buy_quote": 9878312.68656 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.7701, "high": 0.7868, "low": 0.722, "close": 0.7425, "volume": 25387396.4, "close_time": 1727999999999, "quote_volume": 19022023.68511, "trades": 92540, "taker_buy_base": 14010636.4, "taker_buy_quote": 10502867.36154 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.7424, "high": 0.7927, "low": 0.7346, "close": 0.7805, "volume": 15594489.5, "close_time": 1728086399999, "quote_volume": 11943953.20844, "trades": 64145, "taker_buy_base": 8267110.5, "taker_buy_quote": 6338894.09702 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.7805, "high": 0.7915, "low": 0.7539, "close": 0.7638, "volume": 10247257.4, "close_time": 1728172799999, "quote_volume": 7961843.15847, "trades": 34706, "taker_buy_base": 5644487.3, "taker_buy_quote": 4387267.68879 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.7637, "high": 0.7939, "low": 0.7596, "close": 0.7897, "volume": 9077081.9, "close_time": 1728259199999, "quote_volume": 7069164.794, "trades": 33116, "taker_buy_base": 4872493.0, "taker_buy_quote": 3795275.41986 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.7897, "high": 0.8173, "low": 0.7665, "close": 0.7676, "volume": 21466985.0, "close_time": 1728345599999, "quote_volume": 17034166.79999, "trades": 71652, "taker_buy_base": 11765154.2, "taker_buy_quote": 9334572.91347 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.7676, "high": 0.781, "low": 0.7329, "close": 0.7452, "volume": 19563515.5, "close_time": 1728431999999, "quote_volume": 14694370.38513, "trades": 63020, "taker_buy_base": 9794353.5, "taker_buy_quote": 7357956.30645 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.7452, "high": 0.7582, "low": 0.7146, "close": 0.7268, "volume": 13751065.5, "close_time": 1728518399999, "quote_volume": 10141687.02906, "trades": 44460, "taker_buy_base": 7617908.9, "taker_buy_quote": 5617671.82091 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.7269, "high": 0.7369, "low": 0.7051, "close": 0.736, "volume": 15746906.9, "close_time": 1728604799999, "quote_volume": 11362022.4585, "trades": 47211, "taker_buy_base": 8497883.6, "taker_buy_quote": 6133458.27705 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.7361, "high": 0.7949, "low": 0.7311, "close": 0.7857, "volume": 19417945.6, "close_time": 1728691199999, "quote_volume": 14846861.77815, "trades": 57653, "taker_buy_base": 10516209.7, "taker_buy_quote": 8032343.34468 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.7857, "high": 0.8112, "low": 0.7821, "close": 0.7904, "volume": 11295478.2, "close_time": 1728777599999, "quote_volume": 9000243.99804, "trades": 42035, "taker_buy_base": 6007309.7, "taker_buy_quote": 4785568.70652 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.7905, "high": 0.8092, "low": 0.7688, "close": 0.7952, "volume": 12701943.4, "close_time": 1728863999999, "quote_volume": 10008820.28215, "trades": 47248, "taker_buy_base": 7104138.6, "taker_buy_quote": 5597983.20479 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.7953, "high": 0.8957, "low": 0.7879, "close": 0.8864, "volume": 32300032.0, "close_time": 1728950399999, "quote_volume": 27110775.35517, "trades": 103445, "taker_buy_base": 17132933.4, "taker_buy_quote": 14375254.21922 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.8866, "high": 0.9377, "low": 0.8395, "close": 0.8794, "volume": 56752031.6, "close_time": 1729036799999, "quote_volume": 50049221.187, "trades": 206824, "taker_buy_base": 30322895.4, "taker_buy_quote": 26756738.96206 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.879, "high": 0.895, "low": 0.8473, "close": 0.8553, "volume": 24158055.8, "close_time": 1729123199999, "quote_volume": 21004027.59934, "trades": 93345, "taker_buy_base": 13467399.9, "taker_buy_quote": 11706148.94273 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.8559, "high": 0.871, "low": 0.8049, "close": 0.8204, "volume": 19737852.1, "close_time": 1729209599999, "quote_volume": 16427388.57252, "trades": 67976, "taker_buy_base": 10704542.5, "taker_buy_quote": 8912486.81462 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.8205, "high": 0.8778, "low": 0.8154, "close": 0.8667, "volume": 22533531.5, "close_time": 1729295999999, "quote_volume": 19350961.046, "trades": 78585, "taker_buy_base": 12063155.3, "taker_buy_quote": 10358725.76479 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.8667, "high": 0.9234, "low": 0.8465, "close": 0.9155, "volume": 17525867.2, "close_time": 1729382399999, "quote_volume": 15386909.38487, "trades": 62403, "taker_buy_base": 9431480.4, "taker_buy_quote": 8280990.15956 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.9156, "high": 0.995, "low": 0.8884, "close": 0.9763, "volume": 36716794.2, "close_time": 1729468799999, "quote_volume": 34165778.21236, "trades": 149003, "taker_buy_base": 19845627.2, "taker_buy_quote": 18453169.07344 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.9766, "high": 1.0303, "low": 0.9439, "close": 0.9647, "volume": 40005731.9, "close_time": 1729555199999, "quote_volume": 39252923.47935, "trades": 159730, "taker_buy_base": 20864410.8, "taker_buy_quote": 20480523.34377 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.965, "high": 1.0162, "low": 0.9429, "close": 0.9929, "volume": 36782028.4, "close_time": 1729641599999, "quote_volume": 36145898.58554, "trades": 145869, "taker_buy_base": 19925792.6, "taker_buy_quote": 19587906.16113 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.9931, "high": 1.0786, "low": 0.963, "close": 1.0614, "volume": 61955066.5, "close_time": 1729727999999, "quote_volume": 62902470.23386, "trades": 256832, "taker_buy_base": 33497923.2, "taker_buy_quote": 34006306.81987 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 1.0612, "high": 1.114, "low": 1.009, "close": 1.0668, "volume": 49510484.3, "close_time": 1729814399999, "quote_volume": 52307430.01755, "trades": 188873, "taker_buy_base": 26935138.6, "taker_buy_quote": 28473117.1326 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 1.067, "high": 1.0696, "low": 0.9, "close": 0.9553, "volume": 44367505.0, "close_time": 1729900799999, "quote_volume": 44073611.32621, "trades": 177219, "taker_buy_base": 22940120.5, "taker_buy_quote": 22785529.63629 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.955, "high": 1.0027, "low": 0.9287, "close": 0.9786, "volume": 23245805.3, "close_time": 1729987199999, "quote_volume": 22517114.81045, "trades": 103014, "taker_buy_base": 12880033.6, "taker_buy_quote": 12476621.64277 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.9786, "high": 1.0659, "low": 0.9726, "close": 1.0185, "volume": 32430478.6, "close_time": 1730073599999, "quote_volume": 33121610.67478, "trades": 125538, "taker_buy_base": 17772016.2, "taker_buy_quote": 18138025.58149 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 1.0185, "high": 1.0654, "low": 0.9862, "close": 1.0425, "volume": 41317867.4, "close_time": 1730159999999, "quote_volume": 42448197.02425, "trades": 169792, "taker_buy_base": 23167347.2, "taker_buy_quote": 23796074.34532 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 1.0428, "high": 1.0847, "low": 1.0239, "close": 1.0476, "volume": 34283133.7, "close_time": 1730246399999, "quote_volume": 36145868.16005, "trades": 137120, "taker_buy_base": 18057559.5, "taker_buy_quote": 19033630.42663 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 1.0477, "high": 1.08, "low": 0.9946, "close": 1.0088, "volume": 21073236.6, "close_time": 1730332799999, "quote_volume": 21715471.37754, "trades": 91590, "taker_buy_base": 11092978.8, "taker_buy_quote": 11433390.30932 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 1.0087, "high": 1.0246, "low": 0.9605, "close": 0.9668, "volume": 14449876.3, "close_time": 1730419199999, "quote_volume": 14329790.90335, "trades": 74947, "taker_buy_base": 7521252.2, "taker_buy_quote": 7458594.34412 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.9661, "high": 1.0212, "low": 0.9428, "close": 0.9604, "volume": 23543520.5, "close_time": 1730505599999, "quote_volume": 22840074.89449, "trades": 114525, "taker_buy_base": 11927139.6, "taker_buy_quote": 11582820.60696 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.96, "high": 0.9775, "low": 0.918, "close": 0.9318, "volume": 13554884.0, "close_time": 1730591999999, "quote_volume": 12816064.62895, "trades": 56320, "taker_buy_base": 7379487.2, "taker_buy_quote": 6987831.4646 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.9317, "high": 0.9356, "low": 0.8437, "close": 0.8835, "volume": 18887894.8, "close_time": 1730678399999, "quote_volume": 16758199.54847, "trades": 89356, "taker_buy_base": 9870107.3, "taker_buy_quote": 8755499.73718 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.8834, "high": 0.9129, "low": 0.8298, "close": 0.8574, "volume": 20383059.2, "close_time": 1730764799999, "quote_volume": 17808938.01542, "trades": 77670, "taker_buy_base": 11583706.2, "taker_buy_quote": 10120029.10025 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.8574, "high": 0.9482, "low": 0.8552, "close": 0.918, "volume": 23900258.9, "close_time": 1730851199999, "quote_volume": 21767068.31277, "trades": 88848, "taker_buy_base": 13152562.0, "taker_buy_quote": 11966092.89786 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.918, "high": 1.05, "low": 0.9113, "close": 1.0346, "volume": 47104035.6, "close_time": 1730937599999, "quote_volume": 47470207.01111, "trades": 176472, "taker_buy_base": 24338437.2, "taker_buy_quote": 24528094.03584 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 1.035, "high": 1.0731, "low": 0.9841, "close": 1.0558, "volume": 35771839.8, "close_time": 1731023999999, "quote_volume": 36852409.04453, "trades": 136776, "taker_buy_base": 19393723.0, "taker_buy_quote": 19976307.45765 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 1.0559, "high": 1.1411, "low": 1.0559, "close": 1.1123, "volume": 56023021.7, "close_time": 1731110399999, "quote_volume": 61719153.31878, "trades": 227792, "taker_buy_base": 30166133.9, "taker_buy_quote": 33235484.91895 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 1.1126, "high": 1.26, "low": 1.0938, "close": 1.2161, "volume": 51322359.8, "close_time": 1731196799999, "quote_volume": 60772747.07413, "trades": 235452, "taker_buy_base": 27913238.4, "taker_buy_quote": 33040733.72595 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 1.2162, "high": 1.2999, "low": 1.17, "close": 1.2488, "volume": 47137465.9, "close_time": 1731283199999, "quote_volume": 58875011.50611, "trades": 251214, "taker_buy_base": 23947061.1, "taker_buy_quote": 29927942.01077 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 1.2491, "high": 1.2596, "low": 1.1723, "close": 1.2418, "volume": 47217231.6, "close_time": 1731369599999, "quote_volume": 57763857.25935, "trades": 234733, "taker_buy_base": 23666147.4, "taker_buy_quote": 28947084.63019 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 1.2415, "high": 1.2717, "low": 1.08, "close": 1.1694, "volume": 58295089.1, "close_time": 1731455999999, "quote_volume": 68342313.13578, "trades": 278724, "taker_buy_base": 30354666.6, "taker_buy_quote": 35604090.48807 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 1.1688, "high": 1.23, "low": 1.0607, "close": 1.165, "volume": 53333835.3, "close_time": 1731542399999, "quote_volume": 61089764.86887, "trades": 255648, "taker_buy_base": 28900633.9, "taker_buy_quote": 33094990.89495 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 1.1647, "high": 1.2067, "low": 1.052, "close": 1.0672, "volume": 32628420.3, "close_time": 1731628799999, "quote_volume": 37047037.56593, "trades": 166875, "taker_buy_base": 17653975.5, "taker_buy_quote": 20093764.5362 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 1.0675, "high": 1.147, "low": 1.0305, "close": 1.1351, "volume": 18918439.4, "close_time": 1731715199999, "quote_volume": 20593881.89051, "trades": 110407, "taker_buy_base": 9937657.4, "taker_buy_quote": 10815054.58307 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 1.1357, "high": 1.1606, "low": 1.0831, "close": 1.1185, "volume": 19642218.6, "close_time": 1731801599999, "quote_volume": 22100018.05862, "trades": 100779, "taker_buy_base": 10154246.6, "taker_buy_quote": 11425180.76576 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 1.1188, "high": 1.3233, "low": 1.0893, "close": 1.1929, "volume": 79638316.1, "close_time": 1731887999999, "quote_volume": 97558223.67322, "trades": 398507, "taker_buy_base": 43275482.2, "taker_buy_quote": 53016114.04899 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 1.1927, "high": 1.2319, "low": 1.1246, "close": 1.1755, "volume": 42668130.1, "close_time": 1731974399999, "quote_volume": 50465938.64718, "trades": 179813, "taker_buy_base": 21420762.5, "taker_buy_quote": 25335160.14061 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 1.1757, "high": 1.1942, "low": 1.1113, "close": 1.1359, "volume": 25232370.6, "close_time": 1732060799999, "quote_volume": 29376721.04169, "trades": 120267, "taker_buy_base": 12043973.7, "taker_buy_quote": 14017672.60705 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 1.1358, "high": 1.1376, "low": 1.0509, "close": 1.07, "volume": 18996472.7, "close_time": 1732147199999, "quote_volume": 20858836.73399, "trades": 90954, "taker_buy_base": 9836853.5, "taker_buy_quote": 10807777.40207 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 1.0702, "high": 1.1755, "low": 1.0161, "close": 1.1311, "volume": 35482684.7, "close_time": 1732233599999, "quote_volume": 39110174.92594, "trades": 171058, "taker_buy_base": 18789966.2, "taker_buy_quote": 20729384.89317 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 1.1315, "high": 1.1715, "low": 1.0774, "close": 1.1237, "volume": 25604984.0, "close_time": 1732319999999, "quote_volume": 28701757.24503, "trades": 110377, "taker_buy_base": 12995158.1, "taker_buy_quote": 14587076.02852 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 1.1236, "high": 1.1986, "low": 1.094, "close": 1.1325, "volume": 38248230.9, "close_time": 1732406399999, "quote_volume": 43976198.62459, "trades": 159224, "taker_buy_base": 20077069.2, "taker_buy_quote": 23074600.05559 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 1.1329, "high": 1.178, "low": 1.04, "close": 1.1277, "volume": 32798076.2, "close_time": 1732492799999, "quote_volume": 36474429.55936, "trades": 141814, "taker_buy_base": 16369363.7, "taker_buy_quote": 18226691.14606 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 1.128, "high": 1.167, "low": 1.043, "close": 1.0671, "volume": 32949815.7, "close_time": 1732579199999, "quote_volume": 36544911.26191, "trades": 141852, "taker_buy_base": 16631340.9, "taker_buy_quote": 18458533.59778 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 1.0668, "high": 1.1007, "low": 0.9817, "close": 1.0331, "volume": 35257030.3, "close_time": 1732665599999, "quote_volume": 36446000.88321, "trades": 162415, "taker_buy_base": 17742544.6, "taker_buy_quote": 18324213.96861 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 1.033, "high": 1.13, "low": 1.0153, "close": 1.1193, "volume": 27643245.6, "close_time": 1732751999999, "quote_volume": 29571376.88024, "trades": 133445, "taker_buy_base": 14576074.1, "taker_buy_quote": 15596788.21665 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 1.1191, "high": 1.1477, "low": 1.0774, "close": 1.131, "volume": 28012338.8, "close_time": 1732838399999, "quote_volume": 31057640.17744, "trades": 142799, "taker_buy_base": 14342392.9, "taker_buy_quote": 15899528.68637 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 1.131, "high": 1.1984, "low": 1.1181, "close": 1.1507, "volume": 33312824.8, "close_time": 1732924799999, "quote_volume": 38528250.32759, "trades": 163353, "taker_buy_base": 17487628.4, "taker_buy_quote": 20224502.15318 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 1.1507, "high": 1.1889, "low": 1.1332, "close": 1.1586, "volume": 26154973.0, "close_time": 1733011199999, "quote_volume": 30506069.0921, "trades": 145866, "taker_buy_base": 12964250.8, "taker_buy_quote": 15116520.81755 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 1.159, "high": 1.269, "low": 1.1214, "close": 1.2496, "volume": 38608437.8, "close_time": 1733097599999, "quote_volume": 46415379.93227, "trades": 218806, "taker_buy_base": 20205575.8, "taker_buy_quote": 24321248.77816 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 1.2495, "high": 1.267, "low": 1.1197, "close": 1.2026, "volume": 49814396.7, "close_time": 1733183999999, "quote_volume": 58652258.25786, "trades": 298575, "taker_buy_base": 25797498.9, "taker_buy_quote": 30366821.89282 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 1.2028, "high": 1.2972, "low": 1.0907, "close": 1.2422, "volume": 67411225.3, "close_time": 1733270399999, "quote_volume": 80166913.22089, "trades": 454931, "taker_buy_base": 35988255.9, "taker_buy_quote": 42800240.57199 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 1.2423, "high": 1.3447, "low": 1.235, "close": 1.2851, "volume": 71249403.4, "close_time": 1733356799999, "quote_volume": 92380759.07316, "trades": 328040, "taker_buy_base": 39001679.4, "taker_buy_quote": 50565696.1253 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 1.2854, "high": 1.44, "low": 1.2374, "close": 1.3505, "volume": 73908150.9, "close_time": 1733443199999, "quote_volume": 98998019.36395, "trades": 377800, "taker_buy_base": 39369909.0, "taker_buy_quote": 52753644.55139 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 1.3508, "high": 1.4137, "low": 1.2993, "close": 1.3401, "volume": 40832973.4, "close_time": 1733529599999, "quote_volume": 55421529.35081, "trades": 268033, "taker_buy_base": 21638422.9, "taker_buy_quote": 29393457.14106 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 1.3401, "high": 1.409, "low": 1.3247, "close": 1.369, "volume": 26673129.8, "close_time": 1733615999999, "quote_volume": 36372804.20446, "trades": 176077, "taker_buy_base": 13802216.0, "taker_buy_quote": 18835148.73959 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 1.3692, "high": 1.3887, "low": 1.2995, "close": 1.3381, "volume": 19011300.2, "close_time": 1733702399999, "quote_volume": 25363793.15658, "trades": 131747, "taker_buy_base": 10099621.8, "taker_buy_quote": 13486365.91794 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 1.338, "high": 1.3404, "low": 0.9307, "close": 1.087, "volume": 79586880.2, "close_time": 1733788799999, "quote_volume": 92279701.81895, "trades": 459474, "taker_buy_base": 39906187.9, "taker_buy_quote": 46256763.52707 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 1.0869, "high": 1.1016, "low": 0.9695, "close": 1.0505, "volume": 56554862.7, "close_time": 1733875199999, "quote_volume": 58667500.05468, "trades": 340775, "taker_buy_base": 29972267.7, "taker_buy_quote": 31107281.77741 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 1.0506, "high": 1.1538, "low": 1.012, "close": 1.1268, "volume": 32519991.7, "close_time": 1733961599999, "quote_volume": 35661882.34419, "trades": 146100, "taker_buy_base": 16760100.1, "taker_buy_quote": 18365817.61052 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 1.1269, "high": 1.2224, "low": 1.1228, "close": 1.1417, "volume": 30837458.1, "close_time": 1734047999999, "quote_volume": 36134697.49383, "trades": 175199, "taker_buy_base": 15038129.3, "taker_buy_quote": 17617620.60073 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 1.1417, "high": 1.1583, "low": 1.0964, "close": 1.1263, "volume": 17758495.0, "close_time": 1734134399999, "quote_volume": 19924711.04915, "trades": 116844, "taker_buy_base": 8856623.6, "taker_buy_quote": 9937299.36095 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 1.1262, "high": 1.1477, "low": 1.0527, "close": 1.0842, "volume": 15386702.1, "close_time": 1734220799999, "quote_volume": 16914377.82849, "trades": 100520, "taker_buy_base": 8265384.3, "taker_buy_quote": 9088601.04506 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 1.0842, "high": 1.118, "low": 1.0447, "close": 1.1117, "volume": 14137792.4, "close_time": 1734307199999, "quote_volume": 15331461.44037, "trades": 86825, "taker_buy_base": 6912109.2, "taker_buy_quote": 7500706.3773 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 1.1121, "high": 1.1328, "low": 1.04, "close": 1.0639, "volume": 18786833.5, "close_time": 1734393599999, "quote_volume": 20326145.27334, "trades": 117634, "taker_buy_base": 8926259.9, "taker_buy_quote": 9660637.86513 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 1.0639, "high": 1.0984, "low": 1.0182, "close": 1.0312, "volume": 21697293.1, "close_time": 1734479999999, "quote_volume": 22899072.66981, "trades": 135461, "taker_buy_base": 10762607.2, "taker_buy_quote": 11364430.02679 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 1.0314, "high": 1.0425, "low": 0.9212, "close": 0.9257, "volume": 31499403.7, "close_time": 1734566399999, "quote_volume": 30928499.17362, "trades": 195423, "taker_buy_base": 14167672.1, "taker_buy_quote": 13902804.60885 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.9252, "high": 0.9448, "low": 0.8114, "close": 0.8526, "volume": 43777724.0, "close_time": 1734652799999, "quote_volume": 38548699.80786, "trades": 255407, "taker_buy_base": 22101879.1, "taker_buy_quote": 19453747.19199 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.8528, "high": 0.8877, "low": 0.7459, "close": 0.8787, "volume": 48823796.3, "close_time": 1734739199999, "quote_volume": 39653909.77768, "trades": 226706, "taker_buy_base": 22775445.0, "taker_buy_quote": 18520466.62499 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.8785, "high": 0.936, "low": 0.8064, "close": 0.82, "volume": 22905146.9, "close_time": 1734825599999, "quote_volume": 19817215.27026, "trades": 145126, "taker_buy_base": 11645952.5, "taker_buy_quote": 10083939.29827 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.8202, "high": 0.8498, "low": 0.7893, "close": 0.8134, "volume": 18008705.7, "close_time": 1734911999999, "quote_volume": 14744784.84779, "trades": 112840, "taker_buy_base": 8511468.1, "taker_buy_quote": 6968999.71447 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.8136, "high": 0.8865, "low": 0.7932, "close": 0.8713, "volume": 17140419.4, "close_time": 1734998399999, "quote_volume": 14300617.09823, "trades": 109707, "taker_buy_base": 8573744.6, "taker_buy_quote": 7149011.10936 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.8713, "high": 0.9087, "low": 0.8443, "close": 0.8963, "volume": 14974599.6, "close_time": 1735084799999, "quote_volume": 13101241.52875, "trades": 77969, "taker_buy_base": 7560732.5, "taker_buy_quote": 6613304.21549 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.8959, "high": 0.9189, "low": 0.8857, "close": 0.8994, "volume": 11878368.5, "close_time": 1735171199999, "quote_volume": 10722644.5951, "trades": 67455, "taker_buy_base": 6135212.3, "taker_buy_quote": 5540812.82745 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.8996, "high": 0.9116, "low": 0.8256, "close": 0.8363, "volume": 12631000.5, "close_time": 1735257599999, "quote_volume": 10774930.49904, "trades": 71846, "taker_buy_base": 5469913.8, "taker_buy_quote": 4666464.54601 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.8362, "high": 0.8658, "low": 0.8034, "close": 0.8134, "volume": 17787062.4, "close_time": 1735343999999, "quote_volume": 14823236.06212, "trades": 96361, "taker_buy_base": 8033934.9, "taker_buy_quote": 6692280.55962 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.8135, "high": 0.8493, "low": 0.8005, "close": 0.8432, "volume": 11328319.3, "close_time": 1735430399999, "quote_volume": 9288898.39466, "trades": 77456, "taker_buy_base": 4968801.2, "taker_buy_quote": 4075867.26878 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.8434, "high": 0.8451, "low": 0.7963, "close": 0.8032, "volume": 7829504.0, "close_time": 1735516799999, "quote_volume": 6451877.43495, "trades": 38009, "taker_buy_base": 3506818.8, "taker_buy_quote": 2892988.52888 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.8034, "high": 0.8359, "low": 0.7856, "close": 0.8133, "volume": 14570731.3, "close_time": 1735603199999, "quote_volume": 11838022.69995, "trades": 69558, "taker_buy_base": 7711806.5, "taker_buy_quote": 6266322.2727 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.8135, "high": 0.8549, "low": 0.794, "close": 0.8169, "volume": 12431805.7, "close_time": 1735689599999, "quote_volume": 10299453.91111, "trades": 64932, "taker_buy_base": 6430706.8, "taker_buy_quote": 5329610.69628 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.817, "high": 0.856, "low": 0.8062, "close": 0.8511, "volume": 8125798.4, "close_time": 1735775999999, "quote_volume": 6765525.16741, "trades": 43603, "taker_buy_base": 4214761.8, "taker_buy_quote": 3511596.91091 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.851, "high": 0.9291, "low": 0.8479, "close": 0.9231, "volume": 17324569.8, "close_time": 1735862399999, "quote_volume": 15586406.42359, "trades": 90657, "taker_buy_base": 9150669.3, "taker_buy_quote": 8236140.99735 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.9233, "high": 0.9732, "low": 0.905, "close": 0.9618, "volume": 19083887.1, "close_time": 1735948799999, "quote_volume": 17967789.79617, "trades": 99672, "taker_buy_base": 9337714.4, "taker_buy_quote": 8797346.43119 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.9619, "high": 0.9674, "low": 0.9361, "close": 0.9531, "volume": 8032156.6, "close_time": 1736035199999, "quote_volume": 7660139.49603, "trades": 48126, "taker_buy_base": 3839073.8, "taker_buy_quote": 3661435.54013 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.9531, "high": 0.9671, "low": 0.9345, "close": 0.9456, "volume": 7956497.0, "close_time": 1736121599999, "quote_volume": 7562024.10096, "trades": 46005, "taker_buy_base": 4246545.4, "taker_buy_quote": 4037691.03737 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.9458, "high": 0.9827, "low": 0.9284, "close": 0.9556, "volume": 9716191.2, "close_time": 1736207999999, "quote_volume": 9281777.36827, "trades": 58316, "taker_buy_base": 4685440.2, "taker_buy_quote": 4475798.66761 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.9554, "high": 0.9613, "low": 0.8567, "close": 0.8592, "volume": 15995808.1, "close_time": 1736294399999, "quote_volume": 14513676.54023, "trades": 95554, "taker_buy_base": 7126803.3, "taker_buy_quote": 6473631.82121 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.8592, "high": 0.8659, "low": 0.7828, "close": 0.8286, "volume": 14064007.5, "close_time": 1736380799999, "quote_volume": 11594662.20526, "trades": 84767, "taker_buy_base": 6499172.9, "taker_buy_quote": 5356852.47605 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.8285, "high": 0.8422, "low": 0.7771, "close": 0.7916, "volume": 10146846.7, "close_time": 1736467199999, "quote_volume": 8184031.3868, "trades": 72684, "taker_buy_base": 4861518.1, "taker_buy_quote": 3922818.48169 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.7917, "high": 0.8214, "low": 0.778, "close": 0.8017, "volume": 11005094.8, "close_time": 1736553599999, "quote_volume": 8817675.22887, "trades": 74473, "taker_buy_base": 5134727.9, "taker_buy_quote": 4113452.99265 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.8014, "high": 0.8368, "low": 0.7854, "close": 0.8159, "volume": 10944085.9, "close_time": 1736639999999, "quote_volume": 8841939.04015, "trades": 54494, "taker_buy_base": 6759719.5, "taker_buy_quote": 5488765.1879 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.8158, "high": 0.8211, "low": 0.7889, "close": 0.7999, "volume": 6019770.6, "close_time": 1736726399999, "quote_volume": 4856365.41718, "trades": 38092, "taker_buy_base": 2385608.7, "taker_buy_quote": 1925287.73042 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.8, "high": 0.8251, "low": 0.7072, "close": 0.7716, "volume": 21071149.4, "close_time": 1736812799999, "quote_volume": 15824989.75878, "trades": 115115, "taker_buy_base": 10233387.2, "taker_buy_quote": 7681549.97089 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.7718, "high": 0.8121, "low": 0.7674, "close": 0.8004, "volume": 11582761.7, "close_time": 1736899199999, "quote_volume": 9191432.38448, "trades": 61718, "taker_buy_base": 6215689.5, "taker_buy_quote": 4933813.76626 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.8006, "high": 0.839, "low": 0.778, "close": 0.837, "volume": 24344101.9, "close_time": 1736985599999, "quote_volume": 19841263.7725, "trades": 103658, "taker_buy_base": 11651249.5, "taker_buy_quote": 9494371.55017 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.8372, "high": 0.8397, "low": 0.7786, "close": 0.7881, "volume": 25532458.9, "close_time": 1737071999999, "quote_volume": 20549368.39386, "trades": 117888, "taker_buy_base": 13275134.9, "taker_buy_quote": 10693153.31417 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.7883, "high": 0.8451, "low": 0.7869, "close": 0.8377, "volume": 20084173.4, "close_time": 1737158399999, "quote_volume": 16438301.8953, "trades": 91134, "taker_buy_base": 10219742.8, "taker_buy_quote": 8358026.14164 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.8378, "high": 1.1678, "low": 0.8245, "close": 1.1458, "volume": 248936634.1, "close_time": 1737244799999, "quote_volume": 251836222.99609, "trades": 1133043, "taker_buy_base": 123201129.5, "taker_buy_quote": 124529367.10627 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 1.1457, "high": 1.2236, "low": 0.9405, "close": 0.9645, "volume": 225137753.0, "close_time": 1737331199999, "quote_volume": 251825859.82269, "trades": 1137461, "taker_buy_base": 110838650.8, "taker_buy_quote": 124241234.1582 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.9646, "high": 1.052, "low": 0.8902, "close": 0.9385, "volume": 99644097.0, "close_time": 1737417599999, "quote_volume": 95802240.74532, "trades": 773855, "taker_buy_base": 49093967.3, "taker_buy_quote": 47182116.0885 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.9384, "high": 0.9492, "low": 0.8473, "close": 0.8817, "volume": 53784497.0, "close_time": 1737503999999, "quote_volume": 48008873.15145, "trades": 362219, "taker_buy_base": 25300807.9, "taker_buy_quote": 22576963.90074 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.8818, "high": 0.9067, "low": 0.7789, "close": 0.7978, "volume": 144871151.2, "close_time": 1737590399999, "quote_volume": 119428669.73592, "trades": 496671, "taker_buy_base": 69592497.9, "taker_buy_quote": 57384165.924 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.7978, "high": 0.8086, "low": 0.7607, "close": 0.7962, "volume": 89207245.5, "close_time": 1737676799999, "quote_volume": 69796001.85286, "trades": 320134, "taker_buy_base": 47292831.5, "taker_buy_quote": 37012549.81682 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.7963, "high": 0.891, "low": 0.7943, "close": 0.8431, "volume": 99062406.8, "close_time": 1737763199999, "quote_volume": 83729033.02229, "trades": 313776, "taker_buy_base": 48843923.5, "taker_buy_quote": 41308296.18017 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.843, "high": 1.022, "low": 0.8196, "close": 0.9712, "volume": 179511053.9, "close_time": 1737849599999, "quote_volume": 169156112.55045, "trades": 606588, "taker_buy_base": 90869285.2, "taker_buy_quote": 85580139.86784 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.9708, "high": 1.28, "low": 0.898, "close": 1.0533, "volume": 305563967.0, "close_time": 1737935999999, "quote_volume": 345338723.47241, "trades": 1103037, "taker_buy_base": 157343369.0, "taker_buy_quote": 178384308.96356 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 1.0534, "high": 1.1546, "low": 0.9385, "close": 1.1237, "volume": 306451366.9, "close_time": 1738022399999, "quote_volume": 315191354.7862, "trades": 1020082, "taker_buy_base": 153398644.9, "taker_buy_quote": 158034320.08563 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 1.1249, "high": 1.2552, "low": 1.0977, "close": 1.1207, "volume": 187952672.9, "close_time": 1738108799999, "quote_volume": 221815556.62841, "trades": 645226, "taker_buy_base": 93231863.4, "taker_buy_quote": 110053683.20377 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 1.1208, "high": 1.163, "low": 1.0443, "close": 1.0894, "volume": 99235689.5, "close_time": 1738195199999, "quote_volume": 109675899.85089, "trades": 378201, "taker_buy_base": 49696063.1, "taker_buy_quote": 54962000.18968 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 1.0894, "high": 1.1576, "low": 1.0651, "close": 1.0935, "volume": 76565126.4, "close_time": 1738281599999, "quote_volume": 85015039.83587, "trades": 272586, "taker_buy_base": 37425916.1, "taker_buy_quote": 41595747.58616 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 1.0936, "high": 1.0936, "low": 1.0188, "close": 1.0371, "volume": 56640947.9, "close_time": 1738367999999, "quote_volume": 59499164.45407, "trades": 189665, "taker_buy_base": 26238329.2, "taker_buy_quote": 27579279.9395 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 1.0371, "high": 1.0492, "low": 0.9194, "close": 0.9237, "volume": 45423199.2, "close_time": 1738454399999, "quote_volume": 44987540.26188, "trades": 153664, "taker_buy_base": 21046722.8, "taker_buy_quote": 20859564.33793 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.9238, "high": 0.9875, "low": 0.8532, "close": 0.9153, "volume": 118400988.1, "close_time": 1738540799999, "quote_volume": 110137974.19976, "trades": 391385, "taker_buy_base": 59124405.1, "taker_buy_quote": 55056165.0106 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.9157, "high": 1.029, "low": 0.75, "close": 1.0072, "volume": 245425877.7, "close_time": 1738627199999, "quote_volume": 214963213.35796, "trades": 803344, "taker_buy_base": 119962220.3, "taker_buy_quote": 105217913.56498 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 1.0069, "high": 1.0756, "low": 0.9174, "close": 0.96, "volume": 102311469.5, "close_time": 1738713599999, "quote_volume": 100744792.18774, "trades": 305417, "taker_buy_base": 51903945.6, "taker_buy_quote": 51123854.09114 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.9601, "high": 0.9761, "low": 0.8806, "close": 0.8841, "volume": 43807105.6, "close_time": 1738799999999, "quote_volume": 40786293.51768, "trades": 171168, "taker_buy_base": 21475357.8, "taker_buy_quote": 20012181.76339 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.8838, "high": 0.9083, "low": 0.8169, "close": 0.8274, "volume": 35259694.7, "close_time": 1738886399999, "quote_volume": 30602895.53338, "trades": 112621, "taker_buy_base": 17140611.5, "taker_buy_quote": 14887757.64081 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.8273, "high": 0.8788, "low": 0.7768, "close": 0.8007, "volume": 41987209.7, "close_time": 1738972799999, "quote_volume": 35048706.70948, "trades": 118263, "taker_buy_base": 21352548.7, "taker_buy_quote": 17874571.43863 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.8007, "high": 0.8477, "low": 0.7823, "close": 0.8403, "volume": 25710852.7, "close_time": 1739059199999, "quote_volume": 20815292.97467, "trades": 62784, "taker_buy_base": 12941102.2, "taker_buy_quote": 10476911.22611 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.8403, "high": 0.8843, "low": 0.7903, "close": 0.8327, "volume": 31213202.3, "close_time": 1739145599999, "quote_volume": 26160105.77884, "trades": 89327, "taker_buy_base": 15352056.0, "taker_buy_quote": 12881487.29487 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.8327, "high": 0.8644, "low": 0.7993, "close": 0.835, "volume": 24703495.1, "close_time": 1739231999999, "quote_volume": 20669298.43497, "trades": 69779, "taker_buy_base": 11730385.8, "taker_buy_quote": 9817624.90382 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.8349, "high": 0.8758, "low": 0.8097, "close": 0.8241, "volume": 53286475.7, "close_time": 1739318399999, "quote_volume": 44810108.68853, "trades": 128206, "taker_buy_base": 26822009.4, "taker_buy_quote": 22572982.70786 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.8241, "high": 0.8727, "low": 0.7912, "close": 0.8606, "volume": 38481328.8, "close_time": 1739404799999, "quote_volume": 31585477.95115, "trades": 123120, "taker_buy_base": 19371502.7, "taker_buy_quote": 15899845.73744 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.8606, "high": 0.884, "low": 0.8019, "close": 0.8505, "volume": 45733112.1, "close_time": 1739491199999, "quote_volume": 38489870.99575, "trades": 128136, "taker_buy_base": 22182854.3, "taker_buy_quote": 18699517.67463 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.851, "high": 1.006, "low": 0.851, "close": 0.9548, "volume": 105368242.9, "close_time": 1739577599999, "quote_volume": 99042453.59929, "trades": 289837, "taker_buy_base": 53904452.9, "taker_buy_quote": 50602870.94452 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.9555, "high": 0.9666, "low": 0.9128, "close": 0.9317, "volume": 35469095.0, "close_time": 1739663999999, "quote_volume": 33184843.61301, "trades": 115044, "taker_buy_base": 16957871.5, "taker_buy_quote": 15863032.17363 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.9319, "high": 0.9608, "low": 0.842, "close": 0.8781, "volume": 47332468.7, "close_time": 1739750399999, "quote_volume": 42630007.25622, "trades": 119832, "taker_buy_base": 22700940.1, "taker_buy_quote": 20433503.56725 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.8783, "high": 0.8967, "low": 0.7968, "close": 0.8143, "volume": 73717434.6, "close_time": 1739836799999, "quote_volume": 61020730.20669, "trades": 179912, "taker_buy_base": 37043455.7, "taker_buy_quote": 30648491.62036 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.8144, "high": 0.8172, "low": 0.6711, "close": 0.7206, "volume": 141228238.3, "close_time": 1739923199999, "quote_volume": 102750213.5585, "trades": 370839, "taker_buy_base": 71613785.5, "taker_buy_quote": 52094649.04663 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.7207, "high": 0.7633, "low": 0.6948, "close": 0.7178, "volume": 79442003.1, "close_time": 1740009599999, "quote_volume": 57814711.89151, "trades": 300644, "taker_buy_base": 35244304.1, "taker_buy_quote": 25672950.15263 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.7179, "high": 0.7942, "low": 0.7131, "close": 0.7864, "volume": 54905609.6, "close_time": 1740095999999, "quote_volume": 41483158.41725, "trades": 222418, "taker_buy_base": 28445896.1, "taker_buy_quote": 21485324.31603 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.7861, "high": 0.8409, "low": 0.757, "close": 0.764, "volume": 81628417.5, "close_time": 1740182399999, "quote_volume": 64891170.38528, "trades": 320157, "taker_buy_base": 39249256.7, "taker_buy_quote": 31216796.52064 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.7641, "high": 0.8107, "low": 0.7552, "close": 0.7899, "volume": 29884382.4, "close_time": 1740268799999, "quote_volume": 23698201.68824, "trades": 118617, "taker_buy_base": 14999697.7, "taker_buy_quote": 11898061.10718 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.7899, "high": 0.795, "low": 0.7577, "close": 0.7751, "volume": 16866961.4, "close_time": 1740355199999, "quote_volume": 13107394.346, "trades": 81080, "taker_buy_base": 7811176.0, "taker_buy_quote": 6069440.77439 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.7752, "high": 0.7849, "low": 0.6666, "close": 0.6864, "volume": 58917713.2, "close_time": 1740441599999, "quote_volume": 42344152.87276, "trades": 160614, "taker_buy_base": 28209714.3, "taker_buy_quote": 20323289.05575 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.6863, "high": 0.711, "low": 0.6339, "close": 0.6993, "volume": 78021136.9, "close_time": 1740527999999, "quote_volume": 52509309.81585, "trades": 220219, "taker_buy_base": 40122302.5, "taker_buy_quote": 27010786.26013 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.6995, "high": 0.7315, "low": 0.665, "close": 0.7311, "volume": 40661550.0, "close_time": 1740614399999, "quote_volume": 28335099.17167, "trades": 105552, "taker_buy_base": 19886453.8, "taker_buy_quote": 13871000.47982 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.7312, "high": 0.7548, "low": 0.7116, "close": 0.7191, "volume": 29277755.1, "close_time": 1740700799999, "quote_volume": 21464342.6165, "trades": 75348, "taker_buy_base": 13890325.3, "taker_buy_quote": 10186673.146 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.7192, "high": 0.7599, "low": 0.6709, "close": 0.7568, "volume": 55174774.7, "close_time": 1740787199999, "quote_volume": 39309658.54944, "trades": 149654, "taker_buy_base": 27683198.9, "taker_buy_quote": 19744570.2581 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.7567, "high": 0.7653, "low": 0.7238, "close": 0.7544, "volume": 24709826.0, "close_time": 1740873599999, "quote_volume": 18352915.18404, "trades": 69021, "taker_buy_base": 13163553.8, "taker_buy_quote": 9777837.25851 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.7546, "high": 0.8662, "low": 0.7388, "close": 0.8357, "volume": 80996171.5, "close_time": 1740959999999, "quote_volume": 64357157.28739, "trades": 266445, "taker_buy_base": 42388558.6, "taker_buy_quote": 33602469.91434 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.8359, "high": 0.8371, "low": 0.6612, "close": 0.6725, "volume": 49209590.3, "close_time": 1741046399999, "quote_volume": 36335432.04087, "trades": 241504, "taker_buy_base": 23933139.3, "taker_buy_quote": 17644245.79953 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.6725, "high": 0.6819, "low": 0.5973, "close": 0.6447, "volume": 55583971.7, "close_time": 1741132799999, "quote_volume": 35476059.40456, "trades": 297139, "taker_buy_base": 27887301.0, "taker_buy_quote": 17802210.56582 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.6447, "high": 0.6641, "low": 0.6233, "close": 0.6323, "volume": 37793293.4, "close_time": 1741219199999, "quote_volume": 24168924.35611, "trades": 153773, "taker_buy_base": 17292245.8, "taker_buy_quote": 11061525.1097 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.6324, "high": 0.6457, "low": 0.6037, "close": 0.6098, "volume": 37269941.6, "close_time": 1741305599999, "quote_volume": 23436101.85146, "trades": 140866, "taker_buy_base": 16750086.9, "taker_buy_quote": 10522762.79154 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.6099, "high": 0.6203, "low": 0.5685, "close": 0.5766, "volume": 37904079.8, "close_time": 1741391999999, "quote_volume": 22592202.3957, "trades": 134838, "taker_buy_base": 17806315.3, "taker_buy_quote": 10615449.43293 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.5767, "high": 0.5803, "low": 0.5438, "close": 0.5519, "volume": 25015924.2, "close_time": 1741478399999, "quote_volume": 13948895.54991, "trades": 58066, "taker_buy_base": 10625540.7, "taker_buy_quote": 5939716.57532 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.552, "high": 0.5611, "low": 0.4837, "close": 0.4911, "volume": 37061422.6, "close_time": 1741564799999, "quote_volume": 19201223.50105, "trades": 77637, "taker_buy_base": 17848272.7, "taker_buy_quote": 9254019.08831 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.4912, "high": 0.5312, "low": 0.4739, "close": 0.4805, "volume": 29055797.2, "close_time": 1741651199999, "quote_volume": 14420656.83571, "trades": 69839, "taker_buy_base": 14037067.6, "taker_buy_quote": 6975055.82793 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.4806, "high": 0.5264, "low": 0.4467, "close": 0.5151, "volume": 33163126.4, "close_time": 1741737599999, "quote_volume": 16358825.45218, "trades": 79410, "taker_buy_base": 16086772.0, "taker_buy_quote": 7951145.62768 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.5154, "high": 0.5405, "low": 0.499, "close": 0.5139, "volume": 24033778.5, "close_time": 1741823999999, "quote_volume": 12415006.82046, "trades": 60477, "taker_buy_base": 12290284.6, "taker_buy_quote": 6349146.63361 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.5139, "high": 0.5177, "low": 0.4862, "close": 0.502, "volume": 16056563.6, "close_time": 1741910399999, "quote_volume": 8101456.18898, "trades": 39179, "taker_buy_base": 8078715.5, "taker_buy_quote": 4077348.10507 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.502, "high": 0.5363, "low": 0.5008, "close": 0.5303, "volume": 19278844.5, "close_time": 1741996799999, "quote_volume": 10059167.24938, "trades": 38133, "taker_buy_base": 9528329.6, "taker_buy_quote": 4971682.23249 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.5305, "high": 0.5386, "low": 0.523, "close": 0.5318, "volume": 11203182.3, "close_time": 1742083199999, "quote_volume": 5948419.46207, "trades": 25701, "taker_buy_base": 5511521.7, "taker_buy_quote": 2927536.08495 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.532, "high": 0.5356, "low": 0.4853, "close": 0.4897, "volume": 23515298.4, "close_time": 1742169599999, "quote_volume": 11952152.56381, "trades": 46897, "taker_buy_base": 11225284.8, "taker_buy_quote": 5702298.60366 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.4898, "high": 0.531, "low": 0.4892, "close": 0.5205, "volume": 26465730.7, "close_time": 1742255999999, "quote_volume": 13598222.62914, "trades": 52474, "taker_buy_base": 14341979.5, "taker_buy_quote": 7359482.84945 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.5206, "high": 0.5213, "low": 0.4931, "close": 0.5107, "volume": 18923746.2, "close_time": 1742342399999, "quote_volume": 9525571.74851, "trades": 43040, "taker_buy_base": 8149389.4, "taker_buy_quote": 4110203.42997 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.5106, "high": 0.5481, "low": 0.5081, "close": 0.5452, "volume": 27136396.3, "close_time": 1742428799999, "quote_volume": 14351338.58751, "trades": 58195, "taker_buy_base": 13749661.4, "taker_buy_quote": 7270620.8829 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.5452, "high": 0.5486, "low": 0.5171, "close": 0.5279, "volume": 17093766.6, "close_time": 1742515199999, "quote_volume": 9092965.3109, "trades": 40154, "taker_buy_base": 7955149.9, "taker_buy_quote": 4231992.72097 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.5278, "high": 0.5335, "low": 0.5041, "close": 0.5183, "volume": 13030809.5, "close_time": 1742601599999, "quote_volume": 6738108.96882, "trades": 39928, "taker_buy_base": 6712180.0, "taker_buy_quote": 3470377.01877 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.5182, "high": 0.535, "low": 0.5136, "close": 0.5227, "volume": 9171375.3, "close_time": 1742687999999, "quote_volume": 4817657.08699, "trades": 26367, "taker_buy_base": 4329742.4, "taker_buy_quote": 2275707.9616 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.5227, "high": 0.5666, "low": 0.5199, "close": 0.5457, "volume": 23399424.5, "close_time": 1742774399999, "quote_volume": 12791248.33712, "trades": 62334, "taker_buy_base": 12594014.2, "taker_buy_quote": 6889626.48365 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.5456, "high": 0.5839, "low": 0.5358, "close": 0.5689, "volume": 33718808.3, "close_time": 1742860799999, "quote_volume": 19106560.73733, "trades": 88505, "taker_buy_base": 16757186.9, "taker_buy_quote": 9493039.07133 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.5688, "high": 0.5812, "low": 0.5557, "close": 0.5595, "volume": 30206359.6, "close_time": 1742947199999, "quote_volume": 17149913.53728, "trades": 63880, "taker_buy_base": 13807134.6, "taker_buy_quote": 7846178.98704 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.5595, "high": 0.5791, "low": 0.5325, "close": 0.5371, "volume": 21245316.3, "close_time": 1743033599999, "quote_volume": 11844267.33003, "trades": 44658, "taker_buy_base": 10058627.8, "taker_buy_quote": 5612188.32451 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.5372, "high": 0.5556, "low": 0.5336, "close": 0.5467, "volume": 14555562.3, "close_time": 1743119999999, "quote_volume": 7943071.19116, "trades": 34133, "taker_buy_base": 7050397.1, "taker_buy_quote": 3845892.09199 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.5469, "high": 0.5499, "low": 0.4915, "close": 0.4967, "volume": 18006037.8, "close_time": 1743206399999, "quote_volume": 9250652.47527, "trades": 38119, "taker_buy_base": 8550719.4, "taker_buy_quote": 4378632.96548 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.4968, "high": 0.5016, "low": 0.4509, "close": 0.4729, "volume": 19734321.6, "close_time": 1743292799999, "quote_volume": 9285014.88544, "trades": 36278, "taker_buy_base": 10178296.6, "taker_buy_quote": 4783952.50907 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.473, "high": 0.491, "low": 0.4698, "close": 0.4819, "volume": 22058339.4, "close_time": 1743379199999, "quote_volume": 10654180.94728, "trades": 37863, "taker_buy_base": 10738080.5, "taker_buy_quote": 5187910.34434 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.4821, "high": 0.487, "low": 0.4214, "close": 0.4228, "volume": 44217696.2, "close_time": 1743465599999, "quote_volume": 19668672.35426, "trades": 77902, "taker_buy_base": 22884833.4, "taker_buy_quote": 10185580.1862 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.4228, "high": 0.4382, "low": 0.4136, "close": 0.4244, "volume": 52831379.7, "close_time": 1743551999999, "quote_volume": 22524131.96429, "trades": 96317, "taker_buy_base": 24832408.3, "taker_buy_quote": 10598088.93434 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.4245, "high": 0.4268, "low": 0.3725, "close": 0.3802, "volume": 63451510.0, "close_time": 1743638399999, "quote_volume": 25716176.86725, "trades": 116209, "taker_buy_base": 29843892.9, "taker_buy_quote": 12098806.42272 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.38, "high": 0.392, "low": 0.3575, "close": 0.3901, "volume": 33849747.4, "close_time": 1743724799999, "quote_volume": 12724341.90228, "trades": 65919, "taker_buy_base": 18281039.8, "taker_buy_quote": 6885198.69329 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.3902, "high": 0.4103, "low": 0.3711, "close": 0.4049, "volume": 37375999.4, "close_time": 1743811199999, "quote_volume": 14638020.24427, "trades": 65622, "taker_buy_base": 18778621.5, "taker_buy_quote": 7358267.18187 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.4049, "high": 0.4087, "low": 0.3783, "close": 0.3852, "volume": 11509121.7, "close_time": 1743897599999, "quote_volume": 4539619.18252, "trades": 27082, "taker_buy_base": 4993130.4, "taker_buy_quote": 1970462.04297 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.3852, "high": 0.3882, "low": 0.3302, "close": 0.3377, "volume": 33860821.0, "close_time": 1743983999999, "quote_volume": 12042038.12631, "trades": 69231, "taker_buy_base": 16468180.3, "taker_buy_quote": 5862722.114 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.3378, "high": 0.3598, "low": 0.3018, "close": 0.3395, "volume": 75394656.4, "close_time": 1744070399999, "quote_volume": 24985936.68711, "trades": 121224, "taker_buy_base": 38951487.3, "taker_buy_quote": 12920279.97806 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.3397, "high": 0.3515, "low": 0.3276, "close": 0.3332, "volume": 28594615.6, "close_time": 1744156799999, "quote_volume": 9695392.37337, "trades": 64772, "taker_buy_base": 13844198.6, "taker_buy_quote": 4694444.59336 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.3333, "high": 0.3933, "low": 0.3167, "close": 0.3786, "volume": 47231614.0, "close_time": 1744243199999, "quote_volume": 16483283.178, "trades": 104284, "taker_buy_base": 24198256.7, "taker_buy_quote": 8483756.55096 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.3786, "high": 0.3791, "low": 0.3507, "close": 0.3624, "volume": 21098206.9, "close_time": 1744329599999, "quote_volume": 7673779.845, "trades": 48579, "taker_buy_base": 10537191.9, "taker_buy_quote": 3837608.32043 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.3627, "high": 0.3949, "low": 0.3599, "close": 0.3841, "volume": 26687203.6, "close_time": 1744415999999, "quote_volume": 10057144.04689, "trades": 51848, "taker_buy_base": 13437571.0, "taker_buy_quote": 5070555.99509 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.3841, "high": 0.4113, "low": 0.3761, "close": 0.4071, "volume": 23414799.4, "close_time": 1744502399999, "quote_volume": 9314824.72261, "trades": 60469, "taker_buy_base": 12279746.9, "taker_buy_quote": 4888185.57129 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.4072, "high": 0.41, "low": 0.3766, "close": 0.3824, "volume": 20081992.9, "close_time": 1744588799999, "quote_volume": 7973967.63748, "trades": 53589, "taker_buy_base": 9387037.7, "taker_buy_quote": 3733560.50266 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.3825, "high": 0.3987, "low": 0.3724, "close": 0.3809, "volume": 26810804.2, "close_time": 1744675199999, "quote_volume": 10352796.98805, "trades": 60336, "taker_buy_base": 13560309.4, "taker_buy_quote": 5243563.12188 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.381, "high": 0.3885, "low": 0.354, "close": 0.3558, "volume": 25545940.1, "close_time": 1744761599999, "quote_volume": 9628661.67388, "trades": 56465, "taker_buy_base": 11918133.5, "taker_buy_quote": 4492303.27742 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.3558, "high": 0.3741, "low": 0.3481, "close": 0.362, "volume": 27079916.6, "close_time": 1744847999999, "quote_volume": 9745017.26667, "trades": 62135, "taker_buy_base": 13760029.9, "taker_buy_quote": 4952981.00258 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.3619, "high": 0.3765, "low": 0.3548, "close": 0.3671, "volume": 17811976.8, "close_time": 1744934399999, "quote_volume": 6561713.70751, "trades": 43372, "taker_buy_base": 9323404.8, "taker_buy_quote": 3436634.03768 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.3671, "high": 0.3825, "low": 0.3645, "close": 0.3733, "volume": 10600714.1, "close_time": 1745020799999, "quote_volume": 3974884.65904, "trades": 27391, "taker_buy_base": 5742007.6, "taker_buy_quote": 2154671.20285 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.3731, "high": 0.3996, "low": 0.3713, "close": 0.3965, "volume": 12044675.8, "close_time": 1745107199999, "quote_volume": 4664879.10868, "trades": 29210, "taker_buy_base": 6538987.9, "taker_buy_quote": 2532641.45095 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.3966, "high": 0.4077, "low": 0.3817, "close": 0.3929, "volume": 16857527.4, "close_time": 1745193599999, "quote_volume": 6648230.57386, "trades": 40852, "taker_buy_base": 7284716.1, "taker_buy_quote": 2876486.78255 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.393, "high": 0.4068, "low": 0.3925, "close": 0.4044, "volume": 18137724.8, "close_time": 1745279999999, "quote_volume": 7257680.83379, "trades": 43845, "taker_buy_base": 9201594.5, "taker_buy_quote": 3683686.35222 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.4044, "high": 0.4424, "low": 0.3958, "close": 0.4404, "volume": 27119176.9, "close_time": 1745366399999, "quote_volume": 11320271.63499, "trades": 66378, "taker_buy_base": 13520483.2, "taker_buy_quote": 5649719.06316 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.4405, "high": 0.4733, "low": 0.436, "close": 0.4536, "volume": 48522915.9, "close_time": 1745452799999, "quote_volume": 22108476.20177, "trades": 122152, "taker_buy_base": 21920213.6, "taker_buy_quote": 9980567.79382 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.4537, "high": 0.4857, "low": 0.4243, "close": 0.4598, "volume": 28379920.4, "close_time": 1745539199999, "quote_volume": 12565736.02649, "trades": 87068, "taker_buy_base": 13709357.0, "taker_buy_quote": 6082624.61425 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.4598, "high": 0.5066, "low": 0.4566, "close": 0.4831, "volume": 37841734.7, "close_time": 1745625599999, "quote_volume": 18389926.11024, "trades": 120724, "taker_buy_base": 19665156.3, "taker_buy_quote": 9573520.15877 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.4833, "high": 0.5097, "low": 0.4715, "close": 0.4801, "volume": 18865783.8, "close_time": 1745711999999, "quote_volume": 9222206.47595, "trades": 61694, "taker_buy_base": 8903204.2, "taker_buy_quote": 4360975.84076 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.4802, "high": 0.4831, "low": 0.4556, "close": 0.4635, "volume": 12917679.5, "close_time": 1745798399999, "quote_volume": 6028321.20054, "trades": 43150, "taker_buy_base": 6046369.9, "taker_buy_quote": 2819786.89656 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.4636, "high": 0.4853, "low": 0.4451, "close": 0.4697, "volume": 18733474.2, "close_time": 1745884799999, "quote_volume": 8734523.75413, "trades": 61847, "taker_buy_base": 9012360.1, "taker_buy_quote": 4203919.23394 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.4698, "high": 0.486, "low": 0.4453, "close": 0.4482, "volume": 25196519.8, "close_time": 1745971199999, "quote_volume": 11780657.27681, "trades": 74985, "taker_buy_base": 11334484.7, "taker_buy_quote": 5300049.14762 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.4483, "high": 0.4695, "low": 0.4306, "close": 0.469, "volume": 16655904.5, "close_time": 1746057599999, "quote_volume": 7543071.50347, "trades": 60185, "taker_buy_base": 8138728.0, "taker_buy_quote": 3687317.39567 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.469, "high": 0.4833, "low": 0.4578, "close": 0.464, "volume": 15911370.9, "close_time": 1746143999999, "quote_volume": 7479223.9551, "trades": 49668, "taker_buy_base": 7579171.4, "taker_buy_quote": 3564284.11223 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.464, "high": 0.475, "low": 0.4519, "close": 0.4627, "volume": 20908909.1, "close_time": 1746230399999, "quote_volume": 9628608.15832, "trades": 65469, "taker_buy_base": 10289066.3, "taker_buy_quote": 4738057.28535 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.4628, "high": 0.465, "low": 0.4272, "close": 0.4319, "volume": 11342780.5, "close_time": 1746316799999, "quote_volume": 5041467.64142, "trades": 31736, "taker_buy_base": 5448548.8, "taker_buy_quote": 2420281.31611 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.4319, "high": 0.4348, "low": 0.419, "close": 0.4262, "volume": 9976740.3, "close_time": 1746403199999, "quote_volume": 4246152.18936, "trades": 33018, "taker_buy_base": 4837872.0, "taker_buy_quote": 2058816.50495 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.4263, "high": 0.4375, "low": 0.4222, "close": 0.4285, "volume": 7425270.2, "close_time": 1746489599999, "quote_volume": 3192877.10555, "trades": 31381, "taker_buy_base": 3745615.6, "taker_buy_quote": 1611550.30159 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.4287, "high": 0.4321, "low": 0.4019, "close": 0.4213, "volume": 13653869.3, "close_time": 1746575999999, "quote_volume": 5696456.32718, "trades": 42652, "taker_buy_base": 6097638.7, "taker_buy_quote": 2545811.29456 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.4214, "high": 0.432, "low": 0.4092, "close": 0.4299, "volume": 8847817.6, "close_time": 1746662399999, "quote_volume": 3724259.24502, "trades": 33772, "taker_buy_base": 4564488.7, "taker_buy_quote": 1922770.99013 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.4299, "high": 0.4843, "low": 0.4295, "close": 0.4771, "volume": 25321780.8, "close_time": 1746748799999, "quote_volume": 11542803.8412, "trades": 76756, "taker_buy_base": 13198113.0, "taker_buy_quote": 6011097.82813 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.4771, "high": 0.5506, "low": 0.4721, "close": 0.5411, "volume": 40571904.7, "close_time": 1746835199999, "quote_volume": 21158455.49534, "trades": 175508, "taker_buy_base": 21536778.1, "taker_buy_quote": 11259848.26175 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.5411, "high": 0.5793, "low": 0.5187, "close": 0.5742, "volume": 34777907.9, "close_time": 1746921599999, "quote_volume": 19095016.29386, "trades": 154870, "taker_buy_base": 18858170.3, "taker_buy_quote": 10362657.37478 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.5741, "high": 0.6, "low": 0.5448, "close": 0.5593, "volume": 29746214.1, "close_time": 1747007999999, "quote_volume": 16977066.39603, "trades": 146681, "taker_buy_base": 14188351.5, "taker_buy_quote": 8114242.94784 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.5592, "high": 0.6057, "low": 0.5219, "close": 0.5604, "volume": 42683410.5, "close_time": 1747094399999, "quote_volume": 24375968.8875, "trades": 208701, "taker_buy_base": 20928991.0, "taker_buy_quote": 11968153.9582 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.5604, "high": 0.5857, "low": 0.522, "close": 0.5651, "volume": 25343370.3, "close_time": 1747180799999, "quote_volume": 14109981.29619, "trades": 133887, "taker_buy_base": 11834226.8, "taker_buy_quote": 6595685.04383 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.5651, "high": 0.58, "low": 0.5244, "close": 0.5257, "volume": 31562574.9, "close_time": 1747267199999, "quote_volume": 17340837.42881, "trades": 142965, "taker_buy_base": 14738983.9, "taker_buy_quote": 8109514.94472 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.5256, "high": 0.5289, "low": 0.4871, "close": 0.4992, "volume": 28607717.0, "close_time": 1747353599999, "quote_volume": 14589700.59082, "trades": 132914, "taker_buy_base": 13615845.1, "taker_buy_quote": 6928712.93233 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.4991, "high": 0.5156, "low": 0.4907, "close": 0.495, "volume": 17816435.6, "close_time": 1747439999999, "quote_volume": 9004492.03178, "trades": 97482, "taker_buy_base": 8655824.4, "taker_buy_quote": 4374972.26339 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.495, "high": 0.4967, "low": 0.4689, "close": 0.4764, "volume": 9147888.1, "close_time": 1747526399999, "quote_volume": 4407561.72515, "trades": 67801, "taker_buy_base": 4308241.0, "taker_buy_quote": 2076476.2503 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.4763, "high": 0.5312, "low": 0.4738, "close": 0.5128, "volume": 21225732.7, "close_time": 1747612799999, "quote_volume": 10733071.7908, "trades": 101527, "taker_buy_base": 11255792.7, "taker_buy_quote": 5690105.24164 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.5129, "high": 0.515, "low": 0.4652, "close": 0.489, "volume": 14085355.5, "close_time": 1747699199999, "quote_volume": 6803156.44605, "trades": 78922, "taker_buy_base": 7399403.9, "taker_buy_quote": 3574625.27607 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.4891, "high": 0.5074, "low": 0.4845, "close": 0.505, "volume": 17473517.2, "close_time": 1747785599999, "quote_volume": 8692968.88321, "trades": 89458, "taker_buy_base": 9035409.3, "taker_buy_quote": 4495054.50832 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.5051, "high": 0.543, "low": 0.493, "close": 0.5189, "volume": 27193364.9, "close_time": 1747871999999, "quote_volume": 14145627.79682, "trades": 121202, "taker_buy_base": 13421748.1, "taker_buy_quote": 6987584.88606 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.519, "high": 0.5936, "low": 0.518, "close": 0.5816, "volume": 31519287.0, "close_time": 1747958399999, "quote_volume": 17586807.39276, "trades": 142496, "taker_buy_base": 17352918.7, "taker_buy_quote": 9692054.40082 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.5818, "high": 0.6335, "low": 0.5537, "close": 0.5574, "volume": 74560005.8, "close_time": 1748044799999, "quote_volume": 44907100.00325, "trades": 340783, "taker_buy_base": 37525919.5, "taker_buy_quote": 22621739.02806 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.5574, "high": 0.5826, "low": 0.5431, "close": 0.546, "volume": 15350329.5, "close_time": 1748131199999, "quote_volume": 8638501.98065, "trades": 90469, "taker_buy_base": 7540995.3, "taker_buy_quote": 4248909.46812 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.546, "high": 0.5755, "low": 0.5089, "close": 0.5574, "volume": 18508101.0, "close_time": 1748217599999, "quote_volume": 9882882.15496, "trades": 87749, "taker_buy_base": 9205759.7, "taker_buy_quote": 4936887.62481 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.5574, "high": 0.6247, "low": 0.5555, "close": 0.6081, "volume": 51785194.3, "close_time": 1748303999999, "quote_volume": 31352660.54545, "trades": 233966, "taker_buy_base": 27652579.6, "taker_buy_quote": 16744078.69188 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.6082, "high": 0.6572, "low": 0.5873, "close": 0.6331, "volume": 44978326.2, "close_time": 1748390399999, "quote_volume": 28106363.70301, "trades": 218850, "taker_buy_base": 24983924.3, "taker_buy_quote": 15632873.72161 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.6332, "high": 0.6443, "low": 0.5844, "close": 0.5979, "volume": 28089287.6, "close_time": 1748476799999, "quote_volume": 17105738.7768, "trades": 131011, "taker_buy_base": 11613108.9, "taker_buy_quote": 7097795.41618 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.598, "high": 0.6092, "low": 0.5693, "close": 0.5772, "volume": 14764951.0, "close_time": 1748563199999, "quote_volume": 8720005.64232, "trades": 86580, "taker_buy_base": 7146230.9, "taker_buy_quote": 4224329.03579 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.5772, "high": 0.585, "low": 0.5168, "close": 0.5192, "volume": 17765537.5, "close_time": 1748649599999, "quote_volume": 9842616.95592, "trades": 125538, "taker_buy_base": 8346464.7, "taker_buy_quote": 4631911.88601 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.5191, "high": 0.5393, "low": 0.4956, "close": 0.5247, "volume": 15465774.0, "close_time": 1748735999999, "quote_volume": 8001363.88793, "trades": 84822, "taker_buy_base": 8123122.4, "taker_buy_quote": 4204387.44422 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.5248, "high": 0.535, "low": 0.5078, "close": 0.5333, "volume": 9295411.4, "close_time": 1748822399999, "quote_volume": 4859443.61589, "trades": 60670, "taker_buy_base": 4535068.5, "taker_buy_quote": 2375942.90135 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.5331, "high": 0.5427, "low": 0.5048, "close": 0.5412, "volume": 12734457.7, "close_time": 1748908799999, "quote_volume": 6598000.5313, "trades": 71136, "taker_buy_base": 6145028.0, "taker_buy_quote": 3190636.10941 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.5411, "high": 0.5623, "low": 0.5337, "close": 0.5379, "volume": 16408971.4, "close_time": 1748995199999, "quote_volume": 8975347.33886, "trades": 73429, "taker_buy_base": 9101731.8, "taker_buy_quote": 4978057.50953 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.5379, "high": 0.5548, "low": 0.5162, "close": 0.5169, "volume": 10047920.1, "close_time": 1749081599999, "quote_volume": 5431185.8608, "trades": 52719, "taker_buy_base": 5388471.3, "taker_buy_quote": 2914185.41379 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.517, "high": 0.5229, "low": 0.4447, "close": 0.4564, "volume": 36892814.3, "close_time": 1749167999999, "quote_volume": 17631932.59396, "trades": 130993, "taker_buy_base": 17292144.3, "taker_buy_quote": 8279678.09089 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.4565, "high": 0.4788, "low": 0.4488, "close": 0.4506, "volume": 18534869.8, "close_time": 1749254399999, "quote_volume": 8583533.78205, "trades": 75388, "taker_buy_base": 9905721.0, "taker_buy_quote": 4587448.97375 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.4506, "high": 0.4741, "low": 0.4475, "close": 0.4619, "volume": 10538426.5, "close_time": 1749340799999, "quote_volume": 4888867.60316, "trades": 41691, "taker_buy_base": 5595223.1, "taker_buy_quote": 2596220.4525 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.4619, "high": 0.4779, "low": 0.4457, "close": 0.4619, "volume": 11548627.8, "close_time": 1749427199999, "quote_volume": 5339365.89578, "trades": 45117, "taker_buy_base": 6255415.6, "taker_buy_quote": 2893678.59053 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.4619, "high": 0.4849, "low": 0.4486, "close": 0.4847, "volume": 16564629.8, "close_time": 1749513599999, "quote_volume": 7709468.01854, "trades": 63051, "taker_buy_base": 8653319.0, "taker_buy_quote": 4029351.68207 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.4847, "high": 0.4995, "low": 0.4654, "close": 0.4989, "volume": 28247209.0, "close_time": 1749599999999, "quote_volume": 13645380.24992, "trades": 91600, "taker_buy_base": 14971663.8, "taker_buy_quote": 7237777.33584 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.4988, "high": 0.5096, "low": 0.4581, "close": 0.4659, "volume": 31427943.6, "close_time": 1749686399999, "quote_volume": 15438093.31663, "trades": 108019, "taker_buy_base": 14837669.1, "taker_buy_quote": 7293194.14803 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.4658, "high": 0.4667, "low": 0.4239, "close": 0.4255, "volume": 17118453.3, "close_time": 1749772799999, "quote_volume": 7681682.14415, "trades": 62829, "taker_buy_base": 8050130.1, "taker_buy_quote": 3610808.67876 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.4257, "high": 0.4265, "low": 0.3871, "close": 0.4168, "volume": 27620102.3, "close_time": 1749859199999, "quote_volume": 11173686.09503, "trades": 106667, "taker_buy_base": 13566085.0, "taker_buy_quote": 5484391.67419 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.4167, "high": 0.4218, "low": 0.4008, "close": 0.4114, "volume": 7162986.6, "close_time": 1749945599999, "quote_volume": 2954945.01375, "trades": 29833, "taker_buy_base": 3620713.8, "taker_buy_quote": 1495440.42642 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.4114, "high": 0.4346, "low": 0.4093, "close": 0.4317, "volume": 10988899.0, "close_time": 1750031999999, "quote_volume": 4662997.6905, "trades": 38723, "taker_buy_base": 6000099.0, "taker_buy_quote": 2545894.11576 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.4317, "high": 0.444, "low": 0.4141, "close": 0.4155, "volume": 15263551.0, "close_time": 1750118399999, "quote_volume": 6626306.74929, "trades": 53190, "taker_buy_base": 7783641.0, "taker_buy_quote": 3381360.81604 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.4156, "high": 0.4292, "low": 0.3913, "close": 0.3964, "volume": 15778649.7, "close_time": 1750204799999, "quote_volume": 6440843.75168, "trades": 53368, "taker_buy_base": 7130998.4, "taker_buy_quote": 2911133.34365 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.3966, "high": 0.4139, "low": 0.378, "close": 0.4096, "volume": 12780215.5, "close_time": 1750291199999, "quote_volume": 5071257.6611, "trades": 46809, "taker_buy_base": 6390082.0, "taker_buy_quote": 2536493.55484 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.4094, "high": 0.4171, "low": 0.3965, "close": 0.4051, "volume": 9660466.0, "close_time": 1750377599999, "quote_volume": 3923180.65407, "trades": 30312, "taker_buy_base": 4842489.5, "taker_buy_quote": 1966127.34218 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.4052, "high": 0.41, "low": 0.3701, "close": 0.3786, "volume": 13036137.8, "close_time": 1750463999999, "quote_volume": 5089909.98067, "trades": 38496, "taker_buy_base": 5907582.5, "taker_buy_quote": 2307247.17788 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.3787, "high": 0.3907, "low": 0.3446, "close": 0.3588, "volume": 13128854.6, "close_time": 1750550399999, "quote_volume": 4812424.45651, "trades": 39356, "taker_buy_base": 6487957.6, "taker_buy_quote": 2380587.75287 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.3588, "high": 0.3637, "low": 0.3258, "close": 0.3453, "volume": 25552441.8, "close_time": 1750636799999, "quote_volume": 8785990.17154, "trades": 68230, "taker_buy_base": 12451696.9, "taker_buy_quote": 4284784.66373 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.3451, "high": 0.411, "low": 0.3433, "close": 0.4042, "volume": 26451311.8, "close_time": 1750723199999, "quote_volume": 9839898.10072, "trades": 63466, "taker_buy_base": 14826432.7, "taker_buy_quote": 5522064.32691 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.4042, "high": 0.4301, "low": 0.4004, "close": 0.4182, "volume": 26170674.2, "close_time": 1750809599999, "quote_volume": 10870313.7306, "trades": 67528, "taker_buy_base": 13282610.0, "taker_buy_quote": 5516986.53004 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.4181, "high": 0.4336, "low": 0.4047, "close": 0.4101, "volume": 17765411.2, "close_time": 1750895999999, "quote_volume": 7450623.26903, "trades": 52612, "taker_buy_base": 9441883.9, "taker_buy_quote": 3962463.60488 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.4102, "high": 0.4232, "low": 0.3893, "close": 0.3936, "volume": 13790341.3, "close_time": 1750982399999, "quote_volume": 5566401.20557, "trades": 44463, "taker_buy_base": 6545900.0, "taker_buy_quote": 2647230.74477 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.3935, "high": 0.4138, "low": 0.3868, "close": 0.4055, "volume": 8933790.9, "close_time": 1751068799999, "quote_volume": 3580288.8497, "trades": 26357, "taker_buy_base": 4815988.2, "taker_buy_quote": 1930591.85494 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.4056, "high": 0.4575, "low": 0.4033, "close": 0.4502, "volume": 19122438.6, "close_time": 1751155199999, "quote_volume": 8256095.79004, "trades": 53289, "taker_buy_base": 10256743.1, "taker_buy_quote": 4424181.27162 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.4502, "high": 0.469, "low": 0.439, "close": 0.4651, "volume": 20307645.7, "close_time": 1751241599999, "quote_volume": 9183585.59082, "trades": 76779, "taker_buy_base": 11600972.1, "taker_buy_quote": 5248877.75533 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.4651, "high": 0.4837, "low": 0.4483, "close": 0.4609, "volume": 23077178.1, "close_time": 1751327999999, "quote_volume": 10658554.864, "trades": 66956, "taker_buy_base": 11976290.2, "taker_buy_quote": 5536057.02403 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.461, "high": 0.4626, "low": 0.4219, "close": 0.4253, "volume": 18235269.4, "close_time": 1751414399999, "quote_volume": 8017555.24405, "trades": 41384, "taker_buy_base": 7609017.3, "taker_buy_quote": 3344867.69695 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.4254, "high": 0.4612, "low": 0.42, "close": 0.4539, "volume": 14104700.6, "close_time": 1751500799999, "quote_volume": 6235571.18441, "trades": 47726, "taker_buy_base": 7538225.6, "taker_buy_quote": 3331702.19996 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.4539, "high": 0.4826, "low": 0.4519, "close": 0.4608, "volume": 21378905.2, "close_time": 1751587199999, "quote_volume": 10004383.35471, "trades": 74633, "taker_buy_base": 11246048.3, "taker_buy_quote": 5266891.34462 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.4607, "high": 0.4679, "low": 0.4268, "close": 0.4348, "volume": 13612767.9, "close_time": 1751673599999, "quote_volume": 6027862.84483, "trades": 47601, "taker_buy_base": 6809443.0, "taker_buy_quote": 3018957.76136 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.4349, "high": 0.4453, "low": 0.4274, "close": 0.4367, "volume": 5891740.3, "close_time": 1751759999999, "quote_volume": 2569017.13457, "trades": 21897, "taker_buy_base": 3118148.6, "taker_buy_quote": 1360558.12645 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.4366, "high": 0.4576, "low": 0.4331, "close": 0.4448, "volume": 11839894.6, "close_time": 1751846399999, "quote_volume": 5274810.86681, "trades": 41329, "taker_buy_base": 6098442.0, "taker_buy_quote": 2716679.90071 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.4448, "high": 0.45, "low": 0.4275, "close": 0.4361, "volume": 8037433.3, "close_time": 1751932799999, "quote_volume": 3530538.28756, "trades": 32058, "taker_buy_base": 3764900.4, "taker_buy_quote": 1655716.88616 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.4361, "high": 0.4399, "low": 0.4238, "close": 0.4337, "volume": 8489439.2, "close_time": 1752019199999, "quote_volume": 3659484.62531, "trades": 32518, "taker_buy_base": 4103428.1, "taker_buy_quote": 1769126.49525 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.4338, "high": 0.4551, "low": 0.4247, "close": 0.4546, "volume": 11311109.2, "close_time": 1752105599999, "quote_volume": 5005547.37635, "trades": 46136, "taker_buy_base": 5419121.4, "taker_buy_quote": 2397411.51599 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.4547, "high": 0.4906, "low": 0.4471, "close": 0.4847, "volume": 17824606.5, "close_time": 1752191999999, "quote_volume": 8304000.04893, "trades": 64108, "taker_buy_base": 8974045.6, "taker_buy_quote": 4185074.30975 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.4847, "high": 0.511, "low": 0.4747, "close": 0.4879, "volume": 30056432.9, "close_time": 1752278399999, "quote_volume": 14924635.07248, "trades": 105357, "taker_buy_base": 15010375.7, "taker_buy_quote": 7458226.05757 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.4882, "high": 0.4929, "low": 0.4564, "close": 0.4725, "volume": 11849686.8, "close_time": 1752364799999, "quote_volume": 5638209.69638, "trades": 54095, "taker_buy_base": 5447430.7, "taker_buy_quote": 2594001.85555 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.4724, "high": 0.5148, "low": 0.4712, "close": 0.5039, "volume": 20078158.1, "close_time": 1752451199999, "quote_volume": 10026641.24776, "trades": 83436, "taker_buy_base": 11804245.3, "taker_buy_quote": 5893803.97777 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.5041, "high": 0.5314, "low": 0.4886, "close": 0.4978, "volume": 23488227.8, "close_time": 1752537599999, "quote_volume": 12012451.23582, "trades": 97100, "taker_buy_base": 12149863.7, "taker_buy_quote": 6212064.8214 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.4977, "high": 0.5164, "low": 0.4743, "close": 0.5142, "volume": 25190187.9, "close_time": 1752623999999, "quote_volume": 12412587.00833, "trades": 103202, "taker_buy_base": 13938085.9, "taker_buy_quote": 6882030.53664 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.5141, "high": 0.556, "low": 0.5059, "close": 0.5409, "volume": 23777376.4, "close_time": 1752710399999, "quote_volume": 12672064.45363, "trades": 107499, "taker_buy_base": 11963056.4, "taker_buy_quote": 6378250.77068 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.541, "high": 0.554, "low": 0.5218, "close": 0.5454, "volume": 14969714.1, "close_time": 1752796799999, "quote_volume": 8091157.20494, "trades": 92592, "taker_buy_base": 7168515.3, "taker_buy_quote": 3874595.79789 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.5455, "high": 0.5772, "low": 0.5222, "close": 0.5338, "volume": 25684660.7, "close_time": 1752883199999, "quote_volume": 14232603.216, "trades": 135211, "taker_buy_base": 12933621.6, "taker_buy_quote": 7178866.17882 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.5339, "high": 0.5483, "low": 0.5171, "close": 0.5451, "volume": 7925056.0, "close_time": 1752969599999, "quote_volume": 4238362.33738, "trades": 45943, "taker_buy_base": 4214173.7, "taker_buy_quote": 2254983.45131 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.5453, "high": 0.5711, "low": 0.5426, "close": 0.5608, "volume": 14860335.0, "close_time": 1753055999999, "quote_volume": 8262947.49041, "trades": 69579, "taker_buy_base": 7253890.5, "taker_buy_quote": 4033585.68463 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.5607, "high": 0.6477, "low": 0.5473, "close": 0.6127, "volume": 49243229.0, "close_time": 1753142399999, "quote_volume": 29877204.21892, "trades": 200961, "taker_buy_base": 26879302.7, "taker_buy_quote": 16300959.07391 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.6128, "high": 0.69, "low": 0.6007, "close": 0.6333, "volume": 100830978.3, "close_time": 1753228799999, "quote_volume": 64540328.09781, "trades": 438242, "taker_buy_base": 47436234.3, "taker_buy_quote": 30344141.09444 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.6334, "high": 0.6338, "low": 0.5544, "close": 0.579, "volume": 45851625.3, "close_time": 1753315199999, "quote_volume": 27123004.77463, "trades": 206132, "taker_buy_base": 22370989.8, "taker_buy_quote": 13220071.13415 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.579, "high": 0.5912, "low": 0.5286, "close": 0.5406, "volume": 48030867.5, "close_time": 1753401599999, "quote_volume": 26267907.64968, "trades": 200051, "taker_buy_base": 26186716.1, "taker_buy_quote": 14298150.63277 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.5407, "high": 0.5524, "low": 0.5131, "close": 0.552, "volume": 29372911.2, "close_time": 1753487999999, "quote_volume": 15612188.68762, "trades": 126699, "taker_buy_base": 15696356.8, "taker_buy_quote": 8345904.32631 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.5521, "high": 0.5647, "low": 0.5474, "close": 0.5539, "volume": 10468215.3, "close_time": 1753574399999, "quote_volume": 5814337.36141, "trades": 41943, "taker_buy_base": 5028687.5, "taker_buy_quote": 2794179.14318 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.5539, "high": 0.6061, "low": 0.553, "close": 0.5902, "volume": 35468258.6, "close_time": 1753660799999, "quote_volume": 20668269.47127, "trades": 116069, "taker_buy_base": 17680319.4, "taker_buy_quote": 10305592.90117 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.5902, "high": 0.6253, "low": 0.5397, "close": 0.546, "volume": 34573577.0, "close_time": 1753747199999, "quote_volume": 20627187.90677, "trades": 149702, "taker_buy_base": 17471156.7, "taker_buy_quote": 10444411.42912 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.546, "high": 0.5717, "low": 0.5254, "close": 0.5378, "volume": 21906613.3, "close_time": 1753833599999, "quote_volume": 11969970.79572, "trades": 104889, "taker_buy_base": 11378706.8, "taker_buy_quote": 6219241.12919 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.538, "high": 0.5403, "low": 0.493, "close": 0.5189, "volume": 20411951.8, "close_time": 1753919999999, "quote_volume": 10571032.06103, "trades": 96330, "taker_buy_base": 9210210.2, "taker_buy_quote": 4773798.04704 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.5188, "high": 0.5386, "low": 0.4805, "close": 0.4828, "volume": 19824748.2, "close_time": 1754006399999, "quote_volume": 10209424.34631, "trades": 84800, "taker_buy_base": 10314059.0, "taker_buy_quote": 5311236.37811 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.4828, "high": 0.4889, "low": 0.4408, "close": 0.4509, "volume": 30185543.6, "close_time": 1754092799999, "quote_volume": 14147795.58624, "trades": 119166, "taker_buy_base": 14186802.8, "taker_buy_quote": 6663470.03268 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.4508, "high": 0.4604, "low": 0.4267, "close": 0.4383, "volume": 14395713.2, "close_time": 1754179199999, "quote_volume": 6382925.66916, "trades": 64438, "taker_buy_base": 6328927.6, "taker_buy_quote": 2809628.82927 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.4384, "high": 0.4693, "low": 0.431, "close": 0.4679, "volume": 15741800.0, "close_time": 1754265599999, "quote_volume": 7137889.67603, "trades": 48863, "taker_buy_base": 7701158.8, "taker_buy_quote": 3497136.44143 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.4679, "high": 0.4884, "low": 0.4577, "close": 0.4877, "volume": 19413230.9, "close_time": 1754351999999, "quote_volume": 9118298.81187, "trades": 56487, "taker_buy_base": 8691342.5, "taker_buy_quote": 4082957.02695 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.4877, "high": 0.4883, "low": 0.4539, "close": 0.4654, "volume": 13291141.3, "close_time": 1754438399999, "quote_volume": 6278418.82069, "trades": 60652, "taker_buy_base": 6538432.5, "taker_buy_quote": 3090405.85758 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.4653, "high": 0.4803, "low": 0.4493, "close": 0.4751, "volume": 10154684.7, "close_time": 1754524799999, "quote_volume": 4735104.48031, "trades": 44227, "taker_buy_base": 5204562.8, "taker_buy_quote": 2427390.0888 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.4752, "high": 0.4993, "low": 0.4685, "close": 0.499, "volume": 11898397.0, "close_time": 1754611199999, "quote_volume": 5790079.77113, "trades": 46265, "taker_buy_base": 5917995.0, "taker_buy_quote": 2878974.94995 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.4991, "high": 0.5089, "low": 0.485, "close": 0.4994, "volume": 13707871.3, "close_time": 1754697599999, "quote_volume": 6831843.42848, "trades": 64971, "taker_buy_base": 6820104.4, "taker_buy_quote": 3400450.13295 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.4995, "high": 0.5357, "low": 0.4949, "close": 0.5226, "volume": 19068605.3, "close_time": 1754783999999, "quote_volume": 9949861.09279, "trades": 70338, "taker_buy_base": 10042629.9, "taker_buy_quote": 5239380.15747 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.5227, "high": 0.5492, "low": 0.5057, "close": 0.53, "volume": 27837781.4, "close_time": 1754870399999, "quote_volume": 14755262.86306, "trades": 112395, "taker_buy_base": 14109487.9, "taker_buy_quote": 7499102.35419 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.5302, "high": 0.5438, "low": 0.4878, "close": 0.4936, "volume": 32756401.6, "close_time": 1754956799999, "quote_volume": 16832118.40142, "trades": 113280, "taker_buy_base": 15735999.1, "taker_buy_quote": 8078790.0655 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.4936, "high": 0.5407, "low": 0.4879, "close": 0.5346, "volume": 25750028.8, "close_time": 1755043199999, "quote_volume": 13170306.56283, "trades": 105582, "taker_buy_base": 12686760.6, "taker_buy_quote": 6495938.91061 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.5347, "high": 0.5688, "low": 0.5315, "close": 0.5533, "volume": 30993895.2, "close_time": 1755129599999, "quote_volume": 16966079.76217, "trades": 131508, "taker_buy_base": 15976653.8, "taker_buy_quote": 8746412.2935 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.5534, "high": 0.5723, "low": 0.4963, "close": 0.5091, "volume": 39441701.0, "close_time": 1755215999999, "quote_volume": 20661571.31094, "trades": 179358, "taker_buy_base": 18846150.6, "taker_buy_quote": 9864873.63467 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.5091, "high": 0.5358, "low": 0.4903, "close": 0.5081, "volume": 23014102.4, "close_time": 1755302399999, "quote_volume": 11841235.08815, "trades": 102782, "taker_buy_base": 12469104.1, "taker_buy_quote": 6409121.79506 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.5079, "high": 0.5201, "low": 0.5042, "close": 0.5173, "volume": 7748394.7, "close_time": 1755388799999, "quote_volume": 3976310.65125, "trades": 39739, "taker_buy_base": 3843056.3, "taker_buy_quote": 1971772.35639 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.5172, "high": 0.5302, "low": 0.5089, "close": 0.5098, "volume": 9475415.5, "close_time": 1755475199999, "quote_volume": 4910316.50053, "trades": 41474, "taker_buy_base": 4909173.8, "taker_buy_quote": 2544648.85601 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.5097, "high": 0.5109, "low": 0.4839, "close": 0.4931, "volume": 12275579.2, "close_time": 1755561599999, "quote_volume": 6074038.404, "trades": 58558, "taker_buy_base": 6746070.8, "taker_buy_quote": 3340659.77127 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.4931, "high": 0.5036, "low": 0.474, "close": 0.4757, "volume": 14615866.6, "close_time": 1755647999999, "quote_volume": 7133436.00913, "trades": 77497, "taker_buy_base": 7501360.6, "taker_buy_quote": 3659108.20536 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.4756, "high": 0.5042, "low": 0.4737, "close": 0.5017, "volume": 9086240.7, "close_time": 1755734399999, "quote_volume": 4446760.25435, "trades": 51997, "taker_buy_base": 4679695.3, "taker_buy_quote": 2290352.17867 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.5017, "high": 0.5088, "low": 0.4811, "close": 0.484, "volume": 8459739.5, "close_time": 1755820799999, "quote_volume": 4176951.82934, "trades": 43422, "taker_buy_base": 4229445.8, "taker_buy_quote": 2088464.28746 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.4842, "high": 0.5335, "low": 0.4643, "close": 0.5305, "volume": 26514062.0, "close_time": 1755907199999, "quote_volume": 13378357.31984, "trades": 111872, "taker_buy_base": 12888502.0, "taker_buy_quote": 6495303.13389 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.5306, "high": 0.542, "low": 0.509, "close": 0.5223, "volume": 17437638.1, "close_time": 1755993599999, "quote_volume": 9172059.04802, "trades": 68493, "taker_buy_base": 8797924.8, "taker_buy_quote": 4631334.71195 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.5223, "high": 0.5365, "low": 0.5017, "close": 0.5103, "volume": 21571447.6, "close_time": 1756079999999, "quote_volume": 11167024.38523, "trades": 100151, "taker_buy_base": 11443112.2, "taker_buy_quote": 5923694.95172 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.5104, "high": 0.5298, "low": 0.454, "close": 0.459, "volume": 25550636.6, "close_time": 1756166399999, "quote_volume": 12520806.44326, "trades": 109879, "taker_buy_base": 11702088.6, "taker_buy_quote": 5720849.79579 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.459, "high": 0.4779, "low": 0.4547, "close": 0.4735, "volume": 16213499.7, "close_time": 1756252799999, "quote_volume": 7554774.03331, "trades": 72362, "taker_buy_base": 8285778.0, "taker_buy_quote": 3859987.09167 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.4736, "high": 0.5124, "low": 0.4698, "close": 0.4958, "volume": 23972989.3, "close_time": 1756339199999, "quote_volume": 11904456.59665, "trades": 92642, "taker_buy_base": 11799773.0, "taker_buy_quote": 5861758.14837 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.4958, "high": 0.5299, "low": 0.4887, "close": 0.5282, "volume": 25806153.2, "close_time": 1756425599999, "quote_volume": 13325535.17209, "trades": 97192, "taker_buy_base": 14212587.4, "taker_buy_quote": 7344186.96931 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.5282, "high": 0.5436, "low": 0.4947, "close": 0.5086, "volume": 33820863.1, "close_time": 1756511999999, "quote_volume": 17584014.10157, "trades": 158569, "taker_buy_base": 17149683.6, "taker_buy_quote": 8930403.59775 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.5086, "high": 0.5171, "low": 0.4911, "close": 0.5027, "volume": 11687504.9, "close_time": 1756598399999, "quote_volume": 5862619.79966, "trades": 46954, "taker_buy_base": 6098030.0, "taker_buy_quote": 3055697.49403 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.5026, "high": 0.5076, "low": 0.489, "close": 0.4898, "volume": 6521590.6, "close_time": 1756684799999, "quote_volume": 3261789.66923, "trades": 33761, "taker_buy_base": 3224368.1, "taker_buy_quote": 1614384.76987 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.4896, "high": 0.5015, "low": 0.4657, "close": 0.4758, "volume": 16145316.8, "close_time": 1756771199999, "quote_volume": 7779925.64124, "trades": 60943, "taker_buy_base": 7175541.9, "taker_buy_quote": 3458282.02311 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.476, "high": 0.5023, "low": 0.4729, "close": 0.4999, "volume": 14868326.2, "close_time": 1756857599999, "quote_volume": 7251080.91264, "trades": 63798, "taker_buy_base": 7237629.7, "taker_buy_quote": 3536164.88638 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.5, "high": 0.5072, "low": 0.4939, "close": 0.499, "volume": 11729926.9, "close_time": 1756943999999, "quote_volume": 5867588.06631, "trades": 47849, "taker_buy_base": 6087056.6, "taker_buy_quote": 3046523.74835 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.4991, "high": 0.5028, "low": 0.4745, "close": 0.4778, "volume": 8342591.8, "close_time": 1757030399999, "quote_volume": 4060949.83443, "trades": 35626, "taker_buy_base": 4084485.4, "taker_buy_quote": 1989342.47635 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.4778, "high": 0.5041, "low": 0.4777, "close": 0.4979, "volume": 16723655.4, "close_time": 1757116799999, "quote_volume": 8251361.99262, "trades": 61851, "taker_buy_base": 8201913.5, "taker_buy_quote": 4042950.79372 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.4979, "high": 0.5023, "low": 0.4887, "close": 0.4959, "volume": 6051109.2, "close_time": 1757203199999, "quote_volume": 3000873.08487, "trades": 27704, "taker_buy_base": 3043434.9, "taker_buy_quote": 1508957.66603 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.496, "high": 0.5084, "low": 0.4948, "close": 0.5054, "volume": 5820380.0, "close_time": 1757289599999, "quote_volume": 2917041.81924, "trades": 19222, "taker_buy_base": 3393743.5, "taker_buy_quote": 1700862.48347 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.5052, "high": 0.5232, "low": 0.5015, "close": 0.5172, "volume": 16551253.1, "close_time": 1757375999999, "quote_volume": 8531140.31833, "trades": 56009, "taker_buy_base": 8415128.3, "taker_buy_quote": 4338714.66445 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.5172, "high": 0.5364, "low": 0.5068, "close": 0.5279, "volume": 27794015.3, "close_time": 1757462399999, "quote_volume": 14589459.91247, "trades": 83081, "taker_buy_base": 12787069.3, "taker_buy_quote": 6714941.00036 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.528, "high": 0.5399, "low": 0.5204, "close": 0.5366, "volume": 15203537.4, "close_time": 1757548799999, "quote_volume": 8094442.89415, "trades": 58916, "taker_buy_base": 8002292.6, "taker_buy_quote": 4259841.52052 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.5366, "high": 0.5462, "low": 0.5241, "close": 0.5443, "volume": 10274421.6, "close_time": 1757635199999, "quote_volume": 5487844.84506, "trades": 49480, "taker_buy_base": 4656440.7, "taker_buy_quote": 2487768.91404 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.5444, "high": 0.5784, "low": 0.5438, "close": 0.5588, "volume": 24932576.9, "close_time": 1757721599999, "quote_volume": 13977646.55145, "trades": 92644, "taker_buy_base": 12817472.1, "taker_buy_quote": 7182482.47583 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.5588, "high": 0.5642, "low": 0.5337, "close": 0.5467, "volume": 18900690.0, "close_time": 1757807999999, "quote_volume": 10409225.06747, "trades": 78763, "taker_buy_base": 9587642.9, "taker_buy_quote": 5284073.08605 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.5467, "high": 0.564, "low": 0.5251, "close": 0.5358, "volume": 17169273.9, "close_time": 1757894399999, "quote_volume": 9349934.39718, "trades": 72630, "taker_buy_base": 8065506.6, "taker_buy_quote": 4405364.75323 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.5357, "high": 0.5438, "low": 0.4928, "close": 0.508, "volume": 35090533.7, "close_time": 1757980799999, "quote_volume": 17930959.20623, "trades": 90045, "taker_buy_base": 24143320.1, "taker_buy_quote": 12325252.34104 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.5081, "high": 0.5243, "low": 0.4975, "close": 0.5171, "volume": 12412427.7, "close_time": 1758067199999, "quote_volume": 6367131.58101, "trades": 47605, "taker_buy_base": 5527357.5, "taker_buy_quote": 2833825.77681 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.5171, "high": 0.5507, "low": 0.5005, "close": 0.5438, "volume": 17189632.2, "close_time": 1758153599999, "quote_volume": 8947676.43308, "trades": 74847, "taker_buy_base": 8675406.7, "taker_buy_quote": 4516954.17849 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.5439, "high": 0.5732, "low": 0.5346, "close": 0.5583, "volume": 21125500.8, "close_time": 1758239999999, "quote_volume": 11675519.41178, "trades": 82288, "taker_buy_base": 9698433.4, "taker_buy_quote": 5367983.68162 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.5582, "high": 0.5629, "low": 0.5207, "close": 0.5252, "volume": 11638494.7, "close_time": 1758326399999, "quote_volume": 6273711.33582, "trades": 54082, "taker_buy_base": 5548185.0, "taker_buy_quote": 2989843.9806 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.5251, "high": 0.5329, "low": 0.5152, "close": 0.5275, "volume": 7414117.8, "close_time": 1758412799999, "quote_volume": 3881198.76261, "trades": 33622, "taker_buy_base": 3582764.3, "taker_buy_quote": 1876837.28555 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.5274, "high": 0.5382, "low": 0.5184, "close": 0.5197, "volume": 10774233.0, "close_time": 1758499199999, "quote_volume": 5713355.59297, "trades": 48607, "taker_buy_base": 5799246.2, "taker_buy_quote": 3078203.27319 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.5196, "high": 0.5223, "low": 0.4567, "close": 0.4731, "volume": 22296742.8, "close_time": 1758585599999, "quote_volume": 10714213.06324, "trades": 100819, "taker_buy_base": 10431644.5, "taker_buy_quote": 5011746.46153 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.4729, "high": 0.4875, "low": 0.456, "close": 0.463, "volume": 11709264.8, "close_time": 1758671999999, "quote_volume": 5531954.00899, "trades": 52665, "taker_buy_base": 6024880.9, "taker_buy_quote": 2847462.74283 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.4631, "high": 0.4844, "low": 0.4521, "close": 0.4725, "volume": 11213969.8, "close_time": 1758758399999, "quote_volume": 5253052.26363, "trades": 45925, "taker_buy_base": 5780836.3, "taker_buy_quote": 2712071.99993 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.4724, "high": 0.473, "low": 0.4242, "close": 0.4278, "volume": 18107167.8, "close_time": 1758844799999, "quote_volume": 8071103.46064, "trades": 77429, "taker_buy_base": 8760436.5, "taker_buy_quote": 3902551.5037 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.4278, "high": 0.4466, "low": 0.4233, "close": 0.4452, "volume": 16992438.6, "close_time": 1758931199999, "quote_volume": 7378502.3715, "trades": 60114, "taker_buy_base": 9645033.3, "taker_buy_quote": 4191151.83712 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.4452, "high": 0.4483, "low": 0.4327, "close": 0.4384, "volume": 6156988.6, "close_time": 1759017599999, "quote_volume": 2709679.74467, "trades": 25626, "taker_buy_base": 3065586.4, "taker_buy_quote": 1350126.3932 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.4385, "high": 0.4525, "low": 0.4234, "close": 0.4508, "volume": 7606963.4, "close_time": 1759103999999, "quote_volume": 3308200.11301, "trades": 29759, "taker_buy_base": 3684784.7, "taker_buy_quote": 1604577.60105 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.4508, "high": 0.4527, "low": 0.4323, "close": 0.4393, "volume": 7072058.0, "close_time": 1759190399999, "quote_volume": 3143452.83475, "trades": 35500, "taker_buy_base": 3662932.2, "taker_buy_quote": 1628565.26424 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4394, "high": 0.4409, "low": 0.4137, "close": 0.4285, "volume": 20620103.9, "close_time": 1759276799999, "quote_volume": 8804331.741, "trades": 63134, "taker_buy_base": 11005407.0, "taker_buy_quote": 4703573.57362 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4286, "high": 0.4652, "low": 0.4259, "close": 0.4629, "volume": 11747101.9, "close_time": 1759363199999, "quote_volume": 5304258.7848, "trades": 47125, "taker_buy_base": 6094835.8, "taker_buy_quote": 2754638.71659 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.463, "high": 0.4755, "low": 0.4532, "close": 0.4731, "volume": 11690790.3, "close_time": 1759449599999, "quote_volume": 5464835.45528, "trades": 44440, "taker_buy_base": 5789977.9, "taker_buy_quote": 2707870.74803 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.4731, "high": 0.4818, "low": 0.4567, "close": 0.4681, "volume": 10826325.0, "close_time": 1759535999999, "quote_volume": 5057028.94608, "trades": 49958, "taker_buy_base": 4888058.7, "taker_buy_quote": 2283880.14633 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.4684, "high": 0.4701, "low": 0.444, "close": 0.4554, "volume": 6203083.0, "close_time": 1759622399999, "quote_volume": 2831733.39338, "trades": 27944, "taker_buy_base": 2990194.1, "taker_buy_quote": 1365381.64837 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.4555, "high": 0.478, "low": 0.4479, "close": 0.4546, "volume": 9911417.8, "close_time": 1759708799999, "quote_volume": 4595166.96446, "trades": 46877, "taker_buy_base": 5116528.5, "taker_buy_quote": 2375690.2703 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.4547, "high": 0.4782, "low": 0.4498, "close": 0.4704, "volume": 10762573.7, "close_time": 1759795199999, "quote_volume": 5025572.43099, "trades": 44374, "taker_buy_base": 5603582.9, "taker_buy_quote": 2616867.73917 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4705, "high": 0.4754, "low": 0.4406, "close": 0.4424, "volume": 13281701.0, "close_time": 1759881599999, "quote_volume": 6046344.73143, "trades": 68996, "taker_buy_base": 6456699.3, "taker_buy_quote": 2941325.811 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.4422, "high": 0.4639, "low": 0.4355, "close": 0.4503, "volume": 14515768.7, "close_time": 1759967999999, "quote_volume": 6502744.2319, "trades": 75863, "taker_buy_base": 7353588.2, "taker_buy_quote": 3297250.11341 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.4504, "high": 0.4528, "low": 0.4194, "close": 0.4314, "volume": 10144577.4, "close_time": 1760054399999, "quote_volume": 4374619.87924, "trades": 50817, "taker_buy_base": 5721639.2, "taker_buy_quote": 2465818.14993 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.4313, "high": 0.454, "low": 0.0563, "close": 0.3289, "volume": 59302864.9, "close_time": 1760140799999, "quote_volume": 19522301.61468, "trades": 303160, "taker_buy_base": 29773481.8, "taker_buy_quote": 9794873.36808 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.329, "high": 0.3539, "low": 0.3255, "close": 0.3365, "volume": 31287240.0, "close_time": 1760227199999, "quote_volume": 10522043.07609, "trades": 185273, "taker_buy_base": 13763257.0, "taker_buy_quote": 4622531.89421 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3363, "high": 0.381, "low": 0.3277, "close": 0.3731, "volume": 14476428.0, "close_time": 1760313599999, "quote_volume": 5144131.75303, "trades": 102932, "taker_buy_base": 7454227.8, "taker_buy_quote": 2649269.95855 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3731, "high": 0.404, "low": 0.3667, "close": 0.4023, "volume": 17086288.9, "close_time": 1760399999999, "quote_volume": 6534248.92035, "trades": 96445, "taker_buy_base": 8660921.1, "taker_buy_quote": 3313233.26869 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4025, "high": 0.4046, "low": 0.356, "close": 0.3755, "volume": 14944549.5, "close_time": 1760486399999, "quote_volume": 5558445.95069, "trades": 71866, "taker_buy_base": 7197365.5, "taker_buy_quote": 2676878.42905 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3756, "high": 0.3861, "low": 0.3558, "close": 0.3611, "volume": 8756823.0, "close_time": 1760572799999, "quote_volume": 3227306.41686, "trades": 49911, "taker_buy_base": 4077239.9, "taker_buy_quote": 1502732.1192 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3612, "high": 0.3732, "low": 0.3374, "close": 0.3457, "volume": 13967313.3, "close_time": 1760659199999, "quote_volume": 4992290.48412, "trades": 79868, "taker_buy_base": 6587372.6, "taker_buy_quote": 2355848.82106 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3456, "high": 0.3522, "low": 0.3175, "close": 0.3355, "volume": 16838447.0, "close_time": 1760745599999, "quote_volume": 5587133.55083, "trades": 76825, "taker_buy_base": 8050596.1, "taker_buy_quote": 2674225.59505 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3356, "high": 0.3469, "low": 0.3349, "close": 0.3415, "volume": 4954975.4, "close_time": 1760831999999, "quote_volume": 1692763.38259, "trades": 25164, "taker_buy_base": 2433503.2, "taker_buy_quote": 831431.73825 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3413, "high": 0.3562, "low": 0.3348, "close": 0.3512, "volume": 7025656.9, "close_time": 1760918399999, "quote_volume": 2443962.20272, "trades": 32726, "taker_buy_base": 3695964.1, "taker_buy_quote": 1286119.29076 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.3511, "high": 0.3693, "low": 0.3442, "close": 0.3637, "volume": 8852204.4, "close_time": 1761004799999, "quote_volume": 3192396.54257, "trades": 38814, "taker_buy_base": 4797137.9, "taker_buy_quote": 1729074.70762 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3636, "high": 0.3749, "low": 0.3472, "close": 0.349, "volume": 11339079.4, "close_time": 1761091199999, "quote_volume": 4091064.22498, "trades": 41642, "taker_buy_base": 5350028.2, "taker_buy_quote": 1932809.7292 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3489, "high": 0.3599, "low": 0.3336, "close": 0.3425, "volume": 11606309.1, "close_time": 1761177599999, "quote_volume": 4038544.29247, "trades": 40943, "taker_buy_base": 5613478.8, "taker_buy_quote": 1954595.62707 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3424, "high": 0.3631, "low": 0.341, "close": 0.3578, "volume": 11015784.1, "close_time": 1761263999999, "quote_volume": 3900468.23158, "trades": 55305, "taker_buy_base": 5269443.5, "taker_buy_quote": 1867200.48543 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3579, "high": 0.4068, "low": 0.3535, "close": 0.4046, "volume": 24870572.6, "close_time": 1761350399999, "quote_volume": 9401601.40102, "trades": 80461, "taker_buy_base": 13940153.4, "taker_buy_quote": 5270201.32944 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.4045, "high": 0.4383, "low": 0.3894, "close": 0.4272, "volume": 30777076.5, "close_time": 1761436799999, "quote_volume": 12733017.64449, "trades": 139074, "taker_buy_base": 15497510.2, "taker_buy_quote": 6410855.63011 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.4273, "high": 0.45, "low": 0.4194, "close": 0.4353, "volume": 17383793.7, "close_time": 1761523199999, "quote_volume": 7478551.58006, "trades": 60136, "taker_buy_base": 8521094.9, "taker_buy_quote": 3666911.12815 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.4352, "high": 0.4543, "low": 0.4315, "close": 0.4446, "volume": 16609893.2, "close_time": 1761609599999, "quote_volume": 7352234.06639, "trades": 59894, "taker_buy_base": 8830910.0, "taker_buy_quote": 3910114.08537 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.4446, "high": 0.4506, "low": 0.4174, "close": 0.4304, "volume": 11367060.4, "close_time": 1761695999999, "quote_volume": 4966950.44674, "trades": 39697, "taker_buy_base": 5764904.4, "taker_buy_quote": 2520877.49378 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.4306, "high": 0.4332, "low": 0.4103, "close": 0.4173, "volume": 19683710.0, "close_time": 1761782399999, "quote_volume": 8302115.69043, "trades": 56741, "taker_buy_base": 10508847.5, "taker_buy_quote": 4437029.79435 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.4172, "high": 0.429, "low": 0.3813, "close": 0.4001, "volume": 17444348.4, "close_time": 1761868799999, "quote_volume": 7024950.10145, "trades": 66789, "taker_buy_base": 7584691.3, "taker_buy_quote": 3068653.8234 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.4003, "high": 0.4095, "low": 0.3941, "close": 0.4061, "volume": 11232822.5, "close_time": 1761955199999, "quote_volume": 4528724.59485, "trades": 33025, "taker_buy_base": 5898328.2, "taker_buy_quote": 2377599.17056 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.4062, "high": 0.4153, "low": 0.3996, "close": 0.4108, "volume": 7114214.6, "close_time": 1762041599999, "quote_volume": 2894506.55867, "trades": 20668, "taker_buy_base": 3629164.2, "taker_buy_quote": 1476682.90296 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.411, "high": 0.4179, "low": 0.3915, "close": 0.4055, "volume": 9282595.2, "close_time": 1762127999999, "quote_volume": 3750640.34145, "trades": 28020, "taker_buy_base": 4189517.3, "taker_buy_quote": 1699659.35414 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.4054, "high": 0.4064, "low": 0.3466, "close": 0.3622, "volume": 14991642.5, "close_time": 1762214399999, "quote_volume": 5578823.3307, "trades": 45623, "taker_buy_base": 6674111.7, "taker_buy_quote": 2476399.72918 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3622, "high": 0.3699, "low": 0.3214, "close": 0.3432, "volume": 25129595.0, "close_time": 1762300799999, "quote_volume": 8715131.08853, "trades": 104955, "taker_buy_base": 12272365.2, "taker_buy_quote": 4265235.91314 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3433, "high": 0.3598, "low": 0.3247, "close": 0.353, "volume": 13694445.5, "close_time": 1762387199999, "quote_volume": 4739595.09538, "trades": 47791, "taker_buy_base": 6532467.5, "taker_buy_quote": 2257811.65929 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3531, "high": 0.3552, "low": 0.331, "close": 0.3397, "volume": 9127510.9, "close_time": 1762473599999, "quote_volume": 3154428.43891, "trades": 38715, "taker_buy_base": 4271451.1, "taker_buy_quote": 1475578.53776 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3397, "high": 0.369, "low": 0.3235, "close": 0.3556, "volume": 26354566.7, "close_time": 1762559999999, "quote_volume": 9124218.12534, "trades": 81538, "taker_buy_base": 14295154.4, "taker_buy_quote": 4964420.05186 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3556, "high": 0.3643, "low": 0.3374, "close": 0.3488, "volume": 10742508.0, "close_time": 1762646399999, "quote_volume": 3742582.04865, "trades": 50514, "taker_buy_base": 5185577.4, "taker_buy_quote": 1807673.12789 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.349, "high": 0.3598, "low": 0.3348, "close": 0.3532, "volume": 11264868.7, "close_time": 1762732799999, "quote_volume": 3891628.98428, "trades": 39067, "taker_buy_base": 5331822.5, "taker_buy_quote": 1845346.89306 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3533, "high": 0.3722, "low": 0.3506, "close": 0.3655, "volume": 10901534.3, "close_time": 1762819199999, "quote_volume": 3921801.00798, "trades": 40658, "taker_buy_base": 5857166.5, "taker_buy_quote": 2108083.88816 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3656, "high": 0.3727, "low": 0.3337, "close": 0.335, "volume": 11177189.4, "close_time": 1762905599999, "quote_volume": 3963703.01256, "trades": 43940, "taker_buy_base": 5049245.8, "taker_buy_quote": 1785469.55491 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.335, "high": 0.3527, "low": 0.3272, "close": 0.3319, "volume": 10494792.8, "close_time": 1762991999999, "quote_volume": 3567347.49666, "trades": 41911, "taker_buy_base": 5103325.5, "taker_buy_quote": 1737295.9786 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3318, "high": 0.3459, "low": 0.3081, "close": 0.3109, "volume": 10379205.7, "close_time": 1763078399999, "quote_volume": 3368763.19328, "trades": 41583, "taker_buy_base": 4918895.0, "taker_buy_quote": 1596241.0434 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.3108, "high": 0.3135, "low": 0.2736, "close": 0.2794, "volume": 18139872.6, "close_time": 1763164799999, "quote_volume": 5322807.2826, "trades": 75197, "taker_buy_base": 8961335.9, "taker_buy_quote": 2631849.0714 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2795, "high": 0.2943, "low": 0.2792, "close": 0.2834, "volume": 7456673.0, "close_time": 1763251199999, "quote_volume": 2147187.9255, "trades": 36200, "taker_buy_base": 4420228.7, "taker_buy_quote": 1273463.96383 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2833, "high": 0.2879, "low": 0.2666, "close": 0.2757, "volume": 8486709.6, "close_time": 1763337599999, "quote_volume": 2350909.86868, "trades": 30137, "taker_buy_base": 4514549.4, "taker_buy_quote": 1252369.49334 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2758, "high": 0.2835, "low": 0.2588, "close": 0.2624, "volume": 10153165.0, "close_time": 1763423999999, "quote_volume": 2761108.86601, "trades": 45129, "taker_buy_base": 5466366.9, "taker_buy_quote": 1485036.77546 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2624, "high": 0.2749, "low": 0.2585, "close": 0.2668, "volume": 10685191.8, "close_time": 1763510399999, "quote_volume": 2866127.97273, "trades": 37792, "taker_buy_base": 5748787.4, "taker_buy_quote": 1543621.20704 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2668, "high": 0.2684, "low": 0.2477, "close": 0.2629, "volume": 12055828.1, "close_time": 1763596799999, "quote_volume": 3126495.17932, "trades": 34795, "taker_buy_base": 5916885.9, "taker_buy_quote": 1536333.33648 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2629, "high": 0.2785, "low": 0.2485, "close": 0.254, "volume": 18760219.5, "close_time": 1763683199999, "quote_volume": 4998796.25193, "trades": 56695, "taker_buy_base": 10322262.3, "taker_buy_quote": 2755205.5389 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2542, "high": 0.2585, "low": 0.224, "close": 0.2414, "volume": 28562600.1, "close_time": 1763769599999, "quote_volume": 6867022.62818, "trades": 72542, "taker_buy_base": 14710385.1, "taker_buy_quote": 3541780.56489 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2414, "high": 0.2427, "low": 0.2326, "close": 0.2351, "volume": 7582177.1, "close_time": 1763855999999, "quote_volume": 1792974.66122, "trades": 19378, "taker_buy_base": 3039335.0, "taker_buy_quote": 719124.76556 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.235, "high": 0.2398, "low": 0.2304, "close": 0.2358, "volume": 11297401.0, "close_time": 1763942399999, "quote_volume": 2659181.56114, "trades": 21863, "taker_buy_base": 6306685.6, "taker_buy_quote": 1484780.2924 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2358, "high": 0.2524, "low": 0.2317, "close": 0.2478, "volume": 12186927.4, "close_time": 1764028799999, "quote_volume": 2944021.10482, "trades": 27187, "taker_buy_base": 7181249.8, "taker_buy_quote": 1739354.01787 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2476, "high": 0.2539, "low": 0.2408, "close": 0.2523, "volume": 8772361.6, "close_time": 1764115199999, "quote_volume": 2167642.54794, "trades": 20388, "taker_buy_base": 4684016.6, "taker_buy_quote": 1159619.9885 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2523, "high": 0.2654, "low": 0.2452, "close": 0.2569, "volume": 14309981.2, "close_time": 1764201599999, "quote_volume": 3611699.85291, "trades": 37819, "taker_buy_base": 6839296.2, "taker_buy_quote": 1728075.98242 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2567, "high": 0.2662, "low": 0.2536, "close": 0.255, "volume": 22490494.4, "close_time": 1764287999999, "quote_volume": 5811619.49295, "trades": 38684, "taker_buy_base": 12337327.1, "taker_buy_quote": 3187503.4588 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.255, "high": 0.259, "low": 0.2455, "close": 0.2494, "volume": 28600126.6, "close_time": 1764374399999, "quote_volume": 7227074.23515, "trades": 47681, "taker_buy_base": 16555185.6, "taker_buy_quote": 4189731.75808 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2493, "high": 0.2508, "low": 0.2441, "close": 0.2464, "volume": 5161390.9, "close_time": 1764460799999, "quote_volume": 1276992.7535, "trades": 9263, "taker_buy_base": 2811307.5, "taker_buy_quote": 696505.66448 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2464, "high": 0.2551, "low": 0.2441, "close": 0.2445, "volume": 9711570.3, "close_time": 1764547199999, "quote_volume": 2429781.88859, "trades": 23387, "taker_buy_base": 5415050.6, "taker_buy_quote": 1355909.22898 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2446, "high": 0.2451, "low": 0.2194, "close": 0.2296, "volume": 20189135.8, "close_time": 1764633599999, "quote_volume": 4589511.16385, "trades": 54209, "taker_buy_base": 10841641.9, "taker_buy_quote": 2462472.69721 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2295, "high": 0.2511, "low": 0.2289, "close": 0.2473, "volume": 17974278.5, "close_time": 1764719999999, "quote_volume": 4343246.89658, "trades": 36725, "taker_buy_base": 10305147.3, "taker_buy_quote": 2495482.32895 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2474, "high": 0.2574, "low": 0.246, "close": 0.255, "volume": 7535814.4, "close_time": 1764806399999, "quote_volume": 1901144.57598, "trades": 19897, "taker_buy_base": 3716886.3, "taker_buy_quote": 937590.64951 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.255, "high": 0.2582, "low": 0.2413, "close": 0.2442, "volume": 9549919.2, "close_time": 1764892799999, "quote_volume": 2403089.73199, "trades": 27487, "taker_buy_base": 4733912.9, "taker_buy_quote": 1192327.73052 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2441, "high": 0.2456, "low": 0.225, "close": 0.2285, "volume": 9097989.6, "close_time": 1764979199999, "quote_volume": 2161638.04191, "trades": 22246, "taker_buy_base": 4331568.0, "taker_buy_quote": 1029714.30439 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2284, "high": 0.2315, "low": 0.225, "close": 0.227, "volume": 5191912.7, "close_time": 1765065599999, "quote_volume": 1183939.70084, "trades": 11563, "taker_buy_base": 2770247.4, "taker_buy_quote": 631679.59789 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.227, "high": 0.2301, "low": 0.2143, "close": 0.2203, "volume": 7802315.5, "close_time": 1765151999999, "quote_volume": 1734214.63471, "trades": 18146, "taker_buy_base": 3723044.7, "taker_buy_quote": 826442.14746 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2202, "high": 0.233, "low": 0.2192, "close": 0.2272, "volume": 7799598.1, "close_time": 1765238399999, "quote_volume": 1774435.77464, "trades": 17116, "taker_buy_base": 4181340.6, "taker_buy_quote": 953049.88356 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.2272, "high": 0.2498, "low": 0.2184, "close": 0.2332, "volume": 13405747.4, "close_time": 1765324799999, "quote_volume": 3150810.07436, "trades": 29391, "taker_buy_base": 7379837.6, "taker_buy_quote": 1734226.91217 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2332, "high": 0.2408, "low": 0.2255, "close": 0.2265, "volume": 18117291.2, "close_time": 1765411199999, "quote_volume": 4186850.26209, "trades": 49316, "taker_buy_base": 6573534.5, "taker_buy_quote": 1523129.72771 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2265, "high": 0.2267, "low": 0.2092, "close": 0.2165, "volume": 11544153.9, "close_time": 1765497599999, "quote_volume": 2496133.16032, "trades": 22107, "taker_buy_base": 5586754.7, "taker_buy_quote": 1208765.83341 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2166, "high": 0.2179, "low": 0.1982, "close": 0.201, "volume": 11695027.8, "close_time": 1765583999999, "quote_volume": 2432025.95803, "trades": 21869, "taker_buy_base": 5057997.2, "taker_buy_quote": 1054427.98516 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.201, "high": 0.2065, "low": 0.2009, "close": 0.204, "volume": 4295009.6, "close_time": 1765670399999, "quote_volume": 874332.95108, "trades": 7307, "taker_buy_base": 2188599.4, "taker_buy_quote": 445388.51237 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2039, "high": 0.2048, "low": 0.1913, "close": 0.194, "volume": 9009129.4, "close_time": 1765756799999, "quote_volume": 1789772.83615, "trades": 14822, "taker_buy_base": 3534388.4, "taker_buy_quote": 703526.98597 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.194, "high": 0.1998, "low": 0.1828, "close": 0.1894, "volume": 11110178.8, "close_time": 1765843199999, "quote_volume": 2117782.82487, "trades": 20018, "taker_buy_base": 4466457.7, "taker_buy_quote": 851807.93962 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1893, "high": 0.201, "low": 0.1847, "close": 0.1938, "volume": 13594018.7, "close_time": 1765929599999, "quote_volume": 2639187.63527, "trades": 23034, "taker_buy_base": 7096140.6, "taker_buy_quote": 1380181.09666 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1938, "high": 0.1988, "low": 0.1816, "close": 0.1851, "volume": 11224876.7, "close_time": 1766015999999, "quote_volume": 2130018.60802, "trades": 19562, "taker_buy_base": 5096569.6, "taker_buy_quote": 968017.71496 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1851, "high": 0.1876, "low": 0.1695, "close": 0.1743, "volume": 12199660.0, "close_time": 1766102399999, "quote_volume": 2179325.74152, "trades": 20676, "taker_buy_base": 5293188.5, "taker_buy_quote": 945489.68297 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1743, "high": 0.1936, "low": 0.1712, "close": 0.1925, "volume": 15097374.8, "close_time": 1766188799999, "quote_volume": 2783597.341, "trades": 25299, "taker_buy_base": 7904742.1, "taker_buy_quote": 1461380.09565 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1926, "high": 0.1987, "low": 0.1905, "close": 0.1961, "volume": 11603603.6, "close_time": 1766275199999, "quote_volume": 2269154.78562, "trades": 18620, "taker_buy_base": 6757015.3, "taker_buy_quote": 1322130.9784 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.196, "high": 0.1975, "low": 0.1863, "close": 0.1922, "volume": 7580702.9, "close_time": 1766361599999, "quote_volume": 1445240.93101, "trades": 12025, "taker_buy_base": 3389299.1, "taker_buy_quote": 646133.17294 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1923, "high": 0.1984, "low": 0.1881, "close": 0.192, "volume": 10355976.9, "close_time": 1766447999999, "quote_volume": 2010256.59942, "trades": 17909, "taker_buy_base": 4780222.6, "taker_buy_quote": 928967.73378 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1919, "high": 0.1951, "low": 0.1836, "close": 0.1905, "volume": 14737669.9, "close_time": 1766534399999, "quote_volume": 2800911.09062, "trades": 22895, "taker_buy_base": 7319433.8, "taker_buy_quote": 1393479.16721 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1906, "high": 0.1975, "low": 0.185, "close": 0.195, "volume": 7668440.0, "close_time": 1766620799999, "quote_volume": 1463119.99021, "trades": 13177, "taker_buy_base": 4174070.1, "taker_buy_quote": 796919.71031 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1949, "high": 0.2031, "low": 0.1928, "close": 0.1937, "volume": 10143035.1, "close_time": 1766707199999, "quote_volume": 2019772.8843, "trades": 15499, "taker_buy_base": 4986097.8, "taker_buy_quote": 993925.29728 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1938, "high": 0.2035, "low": 0.1918, "close": 0.2006, "volume": 9070226.3, "close_time": 1766793599999, "quote_volume": 1811630.24165, "trades": 14663, "taker_buy_base": 4858191.5, "taker_buy_quote": 971777.90458 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2005, "high": 0.2031, "low": 0.1989, "close": 0.2026, "volume": 6131500.1, "close_time": 1766879999999, "quote_volume": 1229641.81872, "trades": 7607, "taker_buy_base": 2775647.2, "taker_buy_quote": 556231.9983 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2027, "high": 0.2036, "low": 0.1956, "close": 0.2, "volume": 3315599.9, "close_time": 1766966399999, "quote_volume": 662543.5966, "trades": 6038, "taker_buy_base": 1645061.8, "taker_buy_quote": 329151.76401 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2001, "high": 0.2053, "low": 0.1875, "close": 0.1882, "volume": 14995270.8, "close_time": 1767052799999, "quote_volume": 2934791.53758, "trades": 30650, "taker_buy_base": 7104403.9, "taker_buy_quote": 1394161.83982 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1882, "high": 0.1928, "low": 0.1851, "close": 0.1909, "volume": 8421404.4, "close_time": 1767139199999, "quote_volume": 1586925.37151, "trades": 15614, "taker_buy_base": 3700806.0, "taker_buy_quote": 698497.16028 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1909, "high": 0.193, "low": 0.185, "close": 0.1883, "volume": 5779723.5, "close_time": 1767225599999, "quote_volume": 1095946.48644, "trades": 10767, "taker_buy_base": 2574180.6, "taker_buy_quote": 488018.00321 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1883, "high": 0.2, "low": 0.187, "close": 0.2, "volume": 5790983.8, "close_time": 1767311999999, "quote_volume": 1122405.66084, "trades": 10845, "taker_buy_base": 3131809.0, "taker_buy_quote": 608600.41473 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2001, "high": 0.2121, "low": 0.1981, "close": 0.2105, "volume": 12052518.5, "close_time": 1767398399999, "quote_volume": 2470507.82973, "trades": 21954, "taker_buy_base": 6490461.2, "taker_buy_quote": 1333448.66037 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2105, "high": 0.2145, "low": 0.2047, "close": 0.2106, "volume": 13156142.0, "close_time": 1767484799999, "quote_volume": 2745662.85043, "trades": 22243, "taker_buy_base": 6093194.8, "taker_buy_quote": 1273689.4868 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2105, "high": 0.2232, "low": 0.2102, "close": 0.2188, "volume": 13115932.0, "close_time": 1767571199999, "quote_volume": 2824660.45064, "trades": 22703, "taker_buy_base": 6222193.0, "taker_buy_quote": 1340332.83907 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2186, "high": 0.2264, "low": 0.2125, "close": 0.2235, "volume": 13012887.8, "close_time": 1767657599999, "quote_volume": 2840304.63298, "trades": 25073, "taker_buy_base": 5824442.8, "taker_buy_quote": 1273921.32778 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2234, "high": 0.2391, "low": 0.2194, "close": 0.2308, "volume": 20228591.5, "close_time": 1767743999999, "quote_volume": 4652434.89647, "trades": 38162, "taker_buy_base": 9205092.8, "taker_buy_quote": 2122011.92537 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2308, "high": 0.2308, "low": 0.2149, "close": 0.2177, "volume": 8062259.4, "close_time": 1767830399999, "quote_volume": 1777355.4031, "trades": 19284, "taker_buy_base": 4115703.4, "taker_buy_quote": 905577.77797 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2176, "high": 0.2198, "low": 0.206, "close": 0.2135, "volume": 7692944.7, "close_time": 1767916799999, "quote_volume": 1638933.42088, "trades": 16983, "taker_buy_base": 3616821.8, "taker_buy_quote": 771950.24513 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2135, "high": 0.2217, "low": 0.2107, "close": 0.2134, "volume": 10055568.9, "close_time": 1768003199999, "quote_volume": 2170401.05296, "trades": 19409, "taker_buy_base": 4637850.8, "taker_buy_quote": 1001940.18553 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2134, "high": 0.2148, "low": 0.2073, "close": 0.2085, "volume": 4890075.2, "close_time": 1768089599999, "quote_volume": 1035966.58522, "trades": 8672, "taker_buy_base": 2160866.9, "taker_buy_quote": 458767.66969 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2086, "high": 0.2194, "low": 0.2082, "close": 0.213, "volume": 6511043.4, "close_time": 1768175999999, "quote_volume": 1391086.17955, "trades": 12540, "taker_buy_base": 3646079.0, "taker_buy_quote": 779286.56696 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.213, "high": 0.2191, "low": 0.205, "close": 0.2069, "volume": 11468632.0, "close_time": 1768262399999, "quote_volume": 2436770.94405, "trades": 21315, "taker_buy_base": 4811855.0, "taker_buy_quote": 1021678.40627 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2068, "high": 0.23, "low": 0.2064, "close": 0.2257, "volume": 8896557.7, "close_time": 1768348799999, "quote_volume": 1934745.79712, "trades": 20542, "taker_buy_base": 4546574.4, "taker_buy_quote": 987895.40948 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.226, "high": 0.2446, "low": 0.2242, "close": 0.2325, "volume": 20134922.8, "close_time": 1768435199999, "quote_volume": 4728851.29871, "trades": 42501, "taker_buy_base": 10244286.0, "taker_buy_quote": 2406030.74493 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2326, "high": 0.2329, "low": 0.2163, "close": 0.2191, "volume": 8705903.4, "close_time": 1768521599999, "quote_volume": 1963402.94713, "trades": 18264, "taker_buy_base": 3717120.2, "taker_buy_quote": 839779.57236 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2191, "high": 0.2274, "low": 0.2124, "close": 0.2269, "volume": 9262387.1, "close_time": 1768607999999, "quote_volume": 2032632.28264, "trades": 16782, "taker_buy_base": 4698655.8, "taker_buy_quote": 1030254.90629 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.227, "high": 0.2278, "low": 0.2213, "close": 0.2216, "volume": 4559366.3, "close_time": 1768694399999, "quote_volume": 1025347.4444, "trades": 9058, "taker_buy_base": 2311711.1, "taker_buy_quote": 520106.46305 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2216, "high": 0.226, "low": 0.2082, "close": 0.2085, "volume": 6753536.5, "close_time": 1768780799999, "quote_volume": 1488392.27679, "trades": 13746, "taker_buy_base": 3480055.3, "taker_buy_quote": 767631.97741 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2084, "high": 0.2084, "low": 0.185, "close": 0.2022, "volume": 11138828.6, "close_time": 1768867199999, "quote_volume": 2216947.42302, "trades": 28532, "taker_buy_base": 5632839.3, "taker_buy_quote": 1121639.34289 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2022, "high": 0.2032, "low": 0.1879, "close": 0.1895, "volume": 7592827.5, "close_time": 1768953599999, "quote_volume": 1481532.66445, "trades": 15910, "taker_buy_base": 3404455.0, "taker_buy_quote": 664799.92218 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1895, "high": 0.201, "low": 0.1878, "close": 0.1936, "volume": 11201589.3, "close_time": 1769039999999, "quote_volume": 2179766.11815, "trades": 18003, "taker_buy_base": 5217305.5, "taker_buy_quote": 1016033.242 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1937, "high": 0.1975, "low": 0.1888, "close": 0.1937, "volume": 4877501.4, "close_time": 1769126399999, "quote_volume": 948203.70318, "trades": 9362, "taker_buy_base": 2539116.8, "taker_buy_quote": 493528.83844 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1937, "high": 0.1987, "low": 0.1905, "close": 0.1944, "volume": 5953010.6, "close_time": 1769212799999, "quote_volume": 1163253.96279, "trades": 11699, "taker_buy_base": 3007737.9, "taker_buy_quote": 588276.57777 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1945, "high": 0.2007, "low": 0.1934, "close": 0.1985, "volume": 4319595.9, "close_time": 1769299199999, "quote_volume": 853320.29893, "trades": 7261, "taker_buy_base": 2211454.8, "taker_buy_quote": 436899.41728 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1984, "high": 0.2012, "low": 0.1818, "close": 0.1861, "volume": 9179959.0, "close_time": 1769385599999, "quote_volume": 1762736.21149, "trades": 21238, "taker_buy_base": 4222964.4, "taker_buy_quote": 812723.61049 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1862, "high": 0.1941, "low": 0.1854, "close": 0.1907, "volume": 10745893.1, "close_time": 1769471999999, "quote_volume": 2049055.86682, "trades": 21802, "taker_buy_base": 4161089.0, "taker_buy_quote": 793848.09641 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1908, "high": 0.2069, "low": 0.19, "close": 0.2069, "volume": 12214618.9, "close_time": 1769558399999, "quote_volume": 2419389.75871, "trades": 21724, "taker_buy_base": 6124866.8, "taker_buy_quote": 1216707.9999 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2069, "high": 0.2331, "low": 0.203, "close": 0.2164, "volume": 39577790.4, "close_time": 1769644799999, "quote_volume": 8609943.32301, "trades": 78588, "taker_buy_base": 20137283.8, "taker_buy_quote": 4384389.17798 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2164, "high": 0.2199, "low": 0.1984, "close": 0.1996, "volume": 27644132.5, "close_time": 1769731199999, "quote_volume": 5767295.96521, "trades": 61361, "taker_buy_base": 13317003.2, "taker_buy_quote": 2786531.09483 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1995, "high": 0.207, "low": 0.19, "close": 0.2045, "volume": 20167293.0, "close_time": 1769817599999, "quote_volume": 4028551.45836, "trades": 51958, "taker_buy_base": 10076249.1, "taker_buy_quote": 2014919.10219 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2044, "high": 0.2146, "low": 0.1602, "close": 0.1803, "volume": 37095993.2, "close_time": 1769903999999, "quote_volume": 7057058.66895, "trades": 65191, "taker_buy_base": 17577058.2, "taker_buy_quote": 3351951.74872 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1803, "high": 0.184, "low": 0.1688, "close": 0.1742, "volume": 16006681.7, "close_time": 1769990399999, "quote_volume": 2831934.65327, "trades": 26622, "taker_buy_base": 7268346.0, "taker_buy_quote": 1289659.78562 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1743, "high": 0.1982, "low": 0.1726, "close": 0.1894, "volume": 49013566.8, "close_time": 1770076799999, "quote_volume": 9250605.24342, "trades": 91877, "taker_buy_base": 23960862.5, "taker_buy_quote": 4531636.81734 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1895, "high": 0.2106, "low": 0.1869, "close": 0.1954, "volume": 48671427.5, "close_time": 1770163199999, "quote_volume": 9523211.6195, "trades": 71609, "taker_buy_base": 24225473.1, "taker_buy_quote": 4744552.08627 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1955, "high": 0.2, "low": 0.1843, "close": 0.1876, "volume": 29950868.2, "close_time": 1770249599999, "quote_volume": 5680465.65589, "trades": 49870, "taker_buy_base": 14817787.7, "taker_buy_quote": 2813309.80425 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1877, "high": 0.1925, "low": 0.1543, "close": 0.156, "volume": 49668583.7, "close_time": 1770335999999, "quote_volume": 8825134.74527, "trades": 78767, "taker_buy_base": 28476907.2, "taker_buy_quote": 5106385.00787 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.156, "high": 0.1723, "low": 0.1389, "close": 0.1682, "volume": 33596276.6, "close_time": 1770422399999, "quote_volume": 5346009.34767, "trades": 58375, "taker_buy_base": 16051731.7, "taker_buy_quote": 2544192.68784 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1682, "high": 0.171, "low": 0.1584, "close": 0.167, "volume": 16595050.2, "close_time": 1770508799999, "quote_volume": 2740262.9211, "trades": 27307, "taker_buy_base": 7783305.3, "taker_buy_quote": 1285953.11943 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1671, "high": 0.1683, "low": 0.1573, "close": 0.1589, "volume": 13640878.9, "close_time": 1770595199999, "quote_volume": 2228016.24972, "trades": 16374, "taker_buy_base": 6238720.5, "taker_buy_quote": 1015941.19018 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1588, "high": 0.1617, "low": 0.1511, "close": 0.1519, "volume": 11145847.4, "close_time": 1770681599999, "quote_volume": 1733040.14177, "trades": 15304, "taker_buy_base": 5837773.9, "taker_buy_quote": 907267.18866 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1521, "high": 0.154, "low": 0.1407, "close": 0.1426, "volume": 14102608.1, "close_time": 1770767999999, "quote_volume": 2069624.06848, "trades": 18000, "taker_buy_base": 7245918.7, "taker_buy_quote": 1063017.83427 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1426, "high": 0.146, "low": 0.136, "close": 0.1375, "volume": 18737422.5, "close_time": 1770854399999, "quote_volume": 2623450.3014, "trades": 20067, "taker_buy_base": 9725061.1, "taker_buy_quote": 1361491.46464 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1375, "high": 0.1452, "low": 0.135, "close": 0.1385, "volume": 18998951.0, "close_time": 1770940799999, "quote_volume": 2656216.24789, "trades": 20230, "taker_buy_base": 9999903.9, "taker_buy_quote": 1398235.05771 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1383, "high": 0.157, "low": 0.1369, "close": 0.1532, "volume": 36464364.1, "close_time": 1771027199999, "quote_volume": 5412631.86683, "trades": 32524, "taker_buy_base": 18079788.3, "taker_buy_quote": 2678396.91736 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1533, "high": 0.1683, "low": 0.1528, "close": 0.1661, "volume": 16054374.3, "close_time": 1771113599999, "quote_volume": 2573506.65003, "trades": 18600, "taker_buy_base": 7756564.3, "taker_buy_quote": 1245745.94555 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.166, "high": 0.1786, "low": 0.1572, "close": 0.1628, "volume": 24899468.6, "close_time": 1771199999999, "quote_volume": 4171639.01223, "trades": 29921, "taker_buy_base": 11715556.7, "taker_buy_quote": 1965970.2238 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1627, "high": 0.1653, "low": 0.1556, "close": 0.1632, "volume": 11678014.1, "close_time": 1771286399999, "quote_volume": 1880755.18572, "trades": 11037, "taker_buy_base": 5815681.7, "taker_buy_quote": 937307.88815 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1631, "high": 0.1706, "low": 0.1614, "close": 0.1644, "volume": 21272052.7, "close_time": 1771372799999, "quote_volume": 3533597.72474, "trades": 23781, "taker_buy_base": 10806760.0, "taker_buy_quote": 1795570.2482 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1643, "high": 0.166, "low": 0.1508, "close": 0.152, "volume": 14222416.1, "close_time": 1771459199999, "quote_volume": 2263166.05042, "trades": 14671, "taker_buy_base": 6764483.9, "taker_buy_quote": 1078935.9272 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.152, "high": 0.1598, "low": 0.1486, "close": 0.1508, "volume": 18198321.1, "close_time": 1771545599999, "quote_volume": 2799693.09826, "trades": 20242, "taker_buy_base": 9356879.8, "taker_buy_quote": 1438446.38132 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1509, "high": 0.1636, "low": 0.1504, "close": 0.1598, "volume": 22974300.7, "close_time": 1771631999999, "quote_volume": 3616807.88486, "trades": 24326, "taker_buy_base": 11631190.0, "taker_buy_quote": 1829981.37349 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.16, "high": 0.1607, "low": 0.1563, "close": 0.1578, "volume": 7163874.2, "close_time": 1771718399999, "quote_volume": 1137966.27422, "trades": 8069, "taker_buy_base": 3390220.5, "taker_buy_quote": 538753.23194 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1492, "close": 0.1505, "volume": 7741117.1, "close_time": 1771804799999, "quote_volume": 1180709.89401, "trades": 8950, "taker_buy_base": 3769010.0, "taker_buy_quote": 573891.04713 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1506, "high": 0.1513, "low": 0.1412, "close": 0.1455, "volume": 16061587.9, "close_time": 1771891199999, "quote_volume": 2344279.10881, "trades": 17004, "taker_buy_base": 7402675.7, "taker_buy_quote": 1080965.92807 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1456, "high": 0.1478, "low": 0.1402, "close": 0.1448, "volume": 10916824.7, "close_time": 1771977599999, "quote_volume": 1569904.70042, "trades": 9734, "taker_buy_base": 5515875.8, "taker_buy_quote": 793291.09383 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1449, "high": 0.168, "low": 0.1448, "close": 0.1608, "volume": 15256985.2, "close_time": 1772063999999, "quote_volume": 2398644.10632, "trades": 14644, "taker_buy_base": 7885076.3, "taker_buy_quote": 1238469.10822 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1608, "high": 0.1636, "low": 0.1499, "close": 0.1544, "volume": 14701590.6, "close_time": 1772150399999, "quote_volume": 2311064.35629, "trades": 14373, "taker_buy_base": 6649067.6, "taker_buy_quote": 1045745.44252 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1545, "high": 0.1616, "low": 0.1502, "close": 0.1527, "volume": 21043002.6, "close_time": 1772236799999, "quote_volume": 3269704.86376, "trades": 17415, "taker_buy_base": 8280815.6, "taker_buy_quote": 1291460.27048 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1528, "high": 0.1624, "low": 0.1447, "close": 0.1619, "volume": 26566114.8, "close_time": 1772323199999, "quote_volume": 4021851.37525, "trades": 23519, "taker_buy_base": 11054830.7, "taker_buy_quote": 1675928.22216 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.162, "high": 0.1763, "low": 0.1589, "close": 0.1651, "volume": 35434606.8, "close_time": 1772409599999, "quote_volume": 6012330.35176, "trades": 37027, "taker_buy_base": 19094774.2, "taker_buy_quote": 3245635.53806 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1651, "high": 0.1863, "low": 0.1651, "close": 0.1765, "volume": 28966249.1, "close_time": 1772495999999, "quote_volume": 5059324.39713, "trades": 36505, "taker_buy_base": 13972975.7, "taker_buy_quote": 2439080.25116 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1766, "high": 0.1825, "low": 0.1728, "close": 0.1807, "volume": 19448251.4, "close_time": 1772582399999, "quote_volume": 3444559.97027, "trades": 27273, "taker_buy_base": 10498160.3, "taker_buy_quote": 1860227.02146 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1807, "high": 0.2002, "low": 0.177, "close": 0.19, "volume": 24335611.5, "close_time": 1772668799999, "quote_volume": 4577525.74356, "trades": 26837, "taker_buy_base": 11717114.0, "taker_buy_quote": 2207336.50647 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1899, "high": 0.2, "low": 0.1848, "close": 0.1867, "volume": 23283120.4, "close_time": 1772755199999, "quote_volume": 4518378.82767, "trades": 28144, "taker_buy_base": 12596775.6, "taker_buy_quote": 2453335.66441 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1868, "high": 0.1888, "low": 0.1743, "close": 0.1766, "volume": 12382851.4, "close_time": 1772841599999, "quote_volume": 2248016.5435, "trades": 24706, "taker_buy_base": 5405952.0, "taker_buy_quote": 979796.67111 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1765, "high": 0.1782, "low": 0.1697, "close": 0.1706, "volume": 4309639.7, "close_time": 1772927999999, "quote_volume": 754281.56664, "trades": 9130, "taker_buy_base": 2142868.3, "taker_buy_quote": 375381.29098 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1705, "high": 0.171, "low": 0.1613, "close": 0.1643, "volume": 12497881.2, "close_time": 1773014399999, "quote_volume": 2064679.18267, "trades": 16369, "taker_buy_base": 6362174.5, "taker_buy_quote": 1052636.34536 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1641, "high": 0.1669, "low": 0.1592, "close": 0.1602, "volume": 12743026.6, "close_time": 1773100799999, "quote_volume": 2075552.10958, "trades": 13440, "taker_buy_base": 5428272.8, "taker_buy_quote": 884251.39819 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1602, "high": 0.1813, "low": 0.1599, "close": 0.1674, "volume": 28760035.9, "close_time": 1773187199999, "quote_volume": 4991736.16823, "trades": 39897, "taker_buy_base": 14580353.9, "taker_buy_quote": 2532120.75643 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1675, "high": 0.1693, "low": 0.1617, "close": 0.1651, "volume": 15179626.7, "close_time": 1773273599999, "quote_volume": 2505180.54326, "trades": 34637, "taker_buy_base": 6821892.9, "taker_buy_quote": 1126877.27932 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1651, "high": 0.1661, "low": 0.1598, "close": 0.1627, "volume": 12107601.5, "close_time": 1773359999999, "quote_volume": 1969301.07639, "trades": 31800, "taker_buy_base": 4851538.9, "taker_buy_quote": 789037.96221 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1627, "high": 0.1732, "low": 0.1623, "close": 0.1653, "volume": 21965063.4, "close_time": 1773446399999, "quote_volume": 3676713.94383, "trades": 41792, "taker_buy_base": 10680934.9, "taker_buy_quote": 1789728.10697 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1652, "high": 0.1652, "low": 0.1579, "close": 0.1606, "volume": 7925272.0, "close_time": 1773532799999, "quote_volume": 1275829.64209, "trades": 8125, "taker_buy_base": 3962396.0, "taker_buy_quote": 637212.86179 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1607, "high": 0.1651, "low": 0.1584, "close": 0.1634, "volume": 10216266.7, "close_time": 1773619199999, "quote_volume": 1639307.8846, "trades": 27481, "taker_buy_base": 4096267.6, "taker_buy_quote": 657473.57642 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1634, "high": 0.1708, "low": 0.1625, "close": 0.1692, "volume": 20624189.1, "close_time": 1773705599999, "quote_volume": 3473794.08139, "trades": 44985, "taker_buy_base": 8946771.6, "taker_buy_quote": 1506302.83504 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1693, "high": 0.1773, "low": 0.1631, "close": 0.1721, "volume": 17198307.5, "close_time": 1773791999999, "quote_volume": 2912018.86047, "trades": 41388, "taker_buy_base": 7855828.4, "taker_buy_quote": 1332896.41886 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1722, "high": 0.1752, "low": 0.16, "close": 0.1637, "volume": 11364413.4, "close_time": 1773878399999, "quote_volume": 1897922.67096, "trades": 26273, "taker_buy_base": 5707761.5, "taker_buy_quote": 952559.79528 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1637, "high": 0.1653, "low": 0.157, "close": 0.1597, "volume": 7065158.2, "close_time": 1773964799999, "quote_volume": 1135992.92743, "trades": 11898, "taker_buy_base": 3296512.9, "taker_buy_quote": 530547.53831 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1597, "high": 0.1616, "low": 0.1567, "close": 0.1596, "volume": 7756637.9, "close_time": 1774051199999, "quote_volume": 1234883.29745, "trades": 12103, "taker_buy_base": 3531333.1, "taker_buy_quote": 562651.525 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1597, "high": 0.1615, "low": 0.1533, "close": 0.155, "volume": 5167453.9, "close_time": 1774137599999, "quote_volume": 821855.87776, "trades": 6877, "taker_buy_base": 2771778.0, "taker_buy_quote": 441244.60629 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1549, "high": 0.1562, "low": 0.1503, "close": 0.1525, "volume": 7157248.6, "close_time": 1774223999999, "quote_volume": 1096049.62762, "trades": 9127, "taker_buy_base": 3603657.8, "taker_buy_quote": 551857.09728 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1528, "high": 0.1608, "low": 0.1508, "close": 0.1535, "volume": 13213062.5, "close_time": 1774310399999, "quote_volume": 2054483.19756, "trades": 19142, "taker_buy_base": 5552754.2, "taker_buy_quote": 865363.98907 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1536, "high": 0.1594, "low": 0.1509, "close": 0.1559, "volume": 12206974.2, "close_time": 1774396799999, "quote_volume": 1888404.10131, "trades": 26719, "taker_buy_base": 5460590.6, "taker_buy_quote": 844259.83293 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1559, "high": 0.1609, "low": 0.1537, "close": 0.155, "volume": 11969755.9, "close_time": 1774483199999, "quote_volume": 1887720.00139, "trades": 24894, "taker_buy_base": 4716793.1, "taker_buy_quote": 744297.81369 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1549, "high": 0.1553, "low": 0.1459, "close": 0.1491, "volume": 20656680.3, "close_time": 1774569599999, "quote_volume": 3093879.16256, "trades": 26894, "taker_buy_base": 6331813.2, "taker_buy_quote": 948366.72533 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1492, "high": 0.1507, "low": 0.1405, "close": 0.141, "volume": 10417105.0, "close_time": 1774655999999, "quote_volume": 1514069.6628, "trades": 16390, "taker_buy_base": 4751118.1, "taker_buy_quote": 689355.22296 } ] } }, "last_update": "2026-03-27T18:55:23.418950" }