{ "symbol": "KNCUSDT", "fetched_at": "2026-04-10T08:58:10.003414", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.2665, "high": 0.2678, "low": 0.2647, "close": 0.2647, "volume": 62815.4, "close_time": 1760259599999, "quote_volume": 16750.66997, "trades": 105, "taker_buy_base": 20527.7, "taker_buy_quote": 5484.1457 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.2646, "high": 0.2666, "low": 0.2629, "close": 0.2664, "volume": 180284.2, "close_time": 1760263199999, "quote_volume": 47669.33882, "trades": 335, "taker_buy_base": 56058.5, "taker_buy_quote": 14834.57334 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.2665, "high": 0.2681, "low": 0.2651, "close": 0.2652, "volume": 73730.5, "close_time": 1760266799999, "quote_volume": 19618.43186, "trades": 230, "taker_buy_base": 36066.2, "taker_buy_quote": 9606.47789 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.2652, "high": 0.2672, "low": 0.2652, "close": 0.2671, "volume": 79322.5, "close_time": 1760270399999, "quote_volume": 21119.63639, "trades": 307, "taker_buy_base": 30517.9, "taker_buy_quote": 8126.64346 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.2671, "high": 0.2686, "low": 0.2667, "close": 0.2669, "volume": 101581.6, "close_time": 1760273999999, "quote_volume": 27211.89128, "trades": 186, "taker_buy_base": 61463.4, "taker_buy_quote": 16479.84633 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.2671, "high": 0.2679, "low": 0.2626, "close": 0.2632, "volume": 90138.6, "close_time": 1760277599999, "quote_volume": 23882.91, "trades": 242, "taker_buy_base": 43520.4, "taker_buy_quote": 11533.34652 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.2634, "high": 0.2744, "low": 0.263, "close": 0.2711, "volume": 453833.6, "close_time": 1760281199999, "quote_volume": 122318.8936, "trades": 651, "taker_buy_base": 227335.5, "taker_buy_quote": 61348.62374 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.271, "high": 0.2794, "low": 0.2707, "close": 0.2782, "volume": 389139.8, "close_time": 1760284799999, "quote_volume": 107193.9806, "trades": 531, "taker_buy_base": 201253.5, "taker_buy_quote": 55453.0528 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.2781, "high": 0.2845, "low": 0.2781, "close": 0.2813, "volume": 223278.6, "close_time": 1760288399999, "quote_volume": 62865.33651, "trades": 402, "taker_buy_base": 109764.6, "taker_buy_quote": 30897.7213 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.2812, "high": 0.2851, "low": 0.2812, "close": 0.2843, "volume": 146072.2, "close_time": 1760291999999, "quote_volume": 41439.54579, "trades": 281, "taker_buy_base": 67455.6, "taker_buy_quote": 19128.47551 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.2845, "high": 0.285, "low": 0.2815, "close": 0.2831, "volume": 98314.8, "close_time": 1760295599999, "quote_volume": 27857.34049, "trades": 168, "taker_buy_base": 49534.0, "taker_buy_quote": 14048.16444 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.2838, "high": 0.288, "low": 0.2838, "close": 0.288, "volume": 151131.1, "close_time": 1760299199999, "quote_volume": 43243.45029, "trades": 261, "taker_buy_base": 92183.7, "taker_buy_quote": 26362.82041 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.2878, "high": 0.2897, "low": 0.2865, "close": 0.2869, "volume": 171776.3, "close_time": 1760302799999, "quote_volume": 49423.93686, "trades": 238, "taker_buy_base": 86770.2, "taker_buy_quote": 24971.4081 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.287, "high": 0.2887, "low": 0.2827, "close": 0.2863, "volume": 102698.8, "close_time": 1760306399999, "quote_volume": 29361.26286, "trades": 232, "taker_buy_base": 45809.0, "taker_buy_quote": 13099.16121 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.2866, "high": 0.2881, "low": 0.2846, "close": 0.2861, "volume": 133916.2, "close_time": 1760309999999, "quote_volume": 38307.11659, "trades": 504, "taker_buy_base": 67182.7, "taker_buy_quote": 19216.12083 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.286, "high": 0.2866, "low": 0.2843, "close": 0.2864, "volume": 132831.2, "close_time": 1760313599999, "quote_volume": 37882.12428, "trades": 446, "taker_buy_base": 96777.1, "taker_buy_quote": 27583.21579 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.2863, "high": 0.2884, "low": 0.2841, "close": 0.2853, "volume": 206441.6, "close_time": 1760317199999, "quote_volume": 58975.65796, "trades": 839, "taker_buy_base": 131112.0, "taker_buy_quote": 37442.32914 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.2852, "high": 0.2885, "low": 0.284, "close": 0.2883, "volume": 89209.5, "close_time": 1760320799999, "quote_volume": 25485.88017, "trades": 388, "taker_buy_base": 41471.2, "taker_buy_quote": 11849.49867 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.2884, "high": 0.2898, "low": 0.287, "close": 0.2886, "volume": 120222.5, "close_time": 1760324399999, "quote_volume": 34632.81406, "trades": 469, "taker_buy_base": 49961.9, "taker_buy_quote": 14396.3465 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.2887, "high": 0.2902, "low": 0.2867, "close": 0.2873, "volume": 100264.8, "close_time": 1760327999999, "quote_volume": 28953.24665, "trades": 361, "taker_buy_base": 57464.2, "taker_buy_quote": 16608.1549 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.2874, "high": 0.2895, "low": 0.2859, "close": 0.2895, "volume": 110437.6, "close_time": 1760331599999, "quote_volume": 31745.9056, "trades": 409, "taker_buy_base": 79547.2, "taker_buy_quote": 22868.93658 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.2893, "high": 0.2898, "low": 0.2882, "close": 0.2889, "volume": 48163.8, "close_time": 1760335199999, "quote_volume": 13925.34257, "trades": 268, "taker_buy_base": 24911.4, "taker_buy_quote": 7202.16752 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.2888, "high": 0.2932, "low": 0.2871, "close": 0.2918, "volume": 182771.7, "close_time": 1760338799999, "quote_volume": 53174.57774, "trades": 499, "taker_buy_base": 66179.8, "taker_buy_quote": 19194.23874 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.2919, "high": 0.2939, "low": 0.2902, "close": 0.2908, "volume": 201973.3, "close_time": 1760342399999, "quote_volume": 58992.0513, "trades": 672, "taker_buy_base": 118876.8, "taker_buy_quote": 34709.14897 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.2909, "high": 0.2951, "low": 0.2906, "close": 0.2946, "volume": 71819.3, "close_time": 1760345999999, "quote_volume": 21072.68359, "trades": 321, "taker_buy_base": 27205.6, "taker_buy_quote": 7991.09633 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.2945, "high": 0.2967, "low": 0.2919, "close": 0.2967, "volume": 298395.8, "close_time": 1760349599999, "quote_volume": 87637.57028, "trades": 1052, "taker_buy_base": 179764.0, "taker_buy_quote": 52807.49872 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.2964, "high": 0.2985, "low": 0.2932, "close": 0.2955, "volume": 216339.2, "close_time": 1760353199999, "quote_volume": 64013.06129, "trades": 706, "taker_buy_base": 113860.9, "taker_buy_quote": 33691.31144 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.2953, "high": 0.2959, "low": 0.2857, "close": 0.2908, "volume": 544580.6, "close_time": 1760356799999, "quote_volume": 158568.72006, "trades": 1967, "taker_buy_base": 296988.2, "taker_buy_quote": 86529.58386 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.2906, "high": 0.2949, "low": 0.2887, "close": 0.2908, "volume": 179981.8, "close_time": 1760360399999, "quote_volume": 52571.0452, "trades": 806, "taker_buy_base": 107697.2, "taker_buy_quote": 31446.6774 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.2909, "high": 0.2984, "low": 0.2901, "close": 0.2965, "volume": 437243.7, "close_time": 1760363999999, "quote_volume": 128892.36238, "trades": 3397, "taker_buy_base": 214411.4, "taker_buy_quote": 63199.61194 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.2965, "high": 0.2974, "low": 0.2887, "close": 0.2898, "volume": 239016.6, "close_time": 1760367599999, "quote_volume": 69876.87135, "trades": 2285, "taker_buy_base": 97969.3, "taker_buy_quote": 28614.71845 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.2897, "high": 0.2971, "low": 0.2897, "close": 0.2957, "volume": 117490.7, "close_time": 1760371199999, "quote_volume": 34555.39264, "trades": 981, "taker_buy_base": 52676.0, "taker_buy_quote": 15493.02967 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.2956, "high": 0.2979, "low": 0.2927, "close": 0.2971, "volume": 258118.8, "close_time": 1760374799999, "quote_volume": 76234.26826, "trades": 1368, "taker_buy_base": 131164.9, "taker_buy_quote": 38738.37447 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.2973, "high": 0.3035, "low": 0.2973, "close": 0.3035, "volume": 236325.4, "close_time": 1760378399999, "quote_volume": 70989.02252, "trades": 1521, "taker_buy_base": 121091.6, "taker_buy_quote": 36400.36722 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.3033, "high": 0.3036, "low": 0.2997, "close": 0.3011, "volume": 97314.8, "close_time": 1760381999999, "quote_volume": 29341.95409, "trades": 642, "taker_buy_base": 37597.1, "taker_buy_quote": 11346.06976 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.3009, "high": 0.3026, "low": 0.3006, "close": 0.3019, "volume": 86409.9, "close_time": 1760385599999, "quote_volume": 26042.89625, "trades": 504, "taker_buy_base": 53845.3, "taker_buy_quote": 16226.44589 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.3017, "high": 0.306, "low": 0.3011, "close": 0.306, "volume": 149456.2, "close_time": 1760389199999, "quote_volume": 45309.14802, "trades": 531, "taker_buy_base": 70890.0, "taker_buy_quote": 21491.15965 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.3059, "high": 0.3075, "low": 0.3048, "close": 0.3056, "volume": 89259.9, "close_time": 1760392799999, "quote_volume": 27332.75234, "trades": 265, "taker_buy_base": 55477.9, "taker_buy_quote": 16996.99105 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.3055, "high": 0.3061, "low": 0.3044, "close": 0.3055, "volume": 123978.7, "close_time": 1760396399999, "quote_volume": 37834.62493, "trades": 530, "taker_buy_base": 61439.7, "taker_buy_quote": 18748.36371 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.3053, "high": 0.3076, "low": 0.3046, "close": 0.3068, "volume": 198370.8, "close_time": 1760399999999, "quote_volume": 60758.84939, "trades": 701, "taker_buy_base": 125995.3, "taker_buy_quote": 38600.23893 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3066, "high": 0.3071, "low": 0.3039, "close": 0.306, "volume": 217525.4, "close_time": 1760403599999, "quote_volume": 66388.4418, "trades": 1079, "taker_buy_base": 131859.8, "taker_buy_quote": 40237.32463 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.3059, "high": 0.3063, "low": 0.3037, "close": 0.3048, "volume": 64218.3, "close_time": 1760407199999, "quote_volume": 19563.89313, "trades": 351, "taker_buy_base": 32019.3, "taker_buy_quote": 9750.89563 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.3046, "high": 0.3046, "low": 0.2998, "close": 0.3006, "volume": 142919.6, "close_time": 1760410799999, "quote_volume": 43085.52062, "trades": 534, "taker_buy_base": 39574.9, "taker_buy_quote": 11941.91025 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.3004, "high": 0.3004, "low": 0.2972, "close": 0.2981, "volume": 113895.9, "close_time": 1760414399999, "quote_volume": 34026.50462, "trades": 516, "taker_buy_base": 37009.6, "taker_buy_quote": 11050.29343 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.2983, "high": 0.2988, "low": 0.2914, "close": 0.293, "volume": 119949.4, "close_time": 1760417999999, "quote_volume": 35335.26421, "trades": 643, "taker_buy_base": 37808.0, "taker_buy_quote": 11148.7654 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.2929, "high": 0.2955, "low": 0.2889, "close": 0.2898, "volume": 138737.4, "close_time": 1760421599999, "quote_volume": 40490.11573, "trades": 869, "taker_buy_base": 64077.8, "taker_buy_quote": 18698.98717 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.2899, "high": 0.2918, "low": 0.2774, "close": 0.2838, "volume": 476280.5, "close_time": 1760425199999, "quote_volume": 135142.42365, "trades": 1941, "taker_buy_base": 265239.8, "taker_buy_quote": 75276.38438 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.2839, "high": 0.2861, "low": 0.2813, "close": 0.2827, "volume": 175913.4, "close_time": 1760428799999, "quote_volume": 49904.34855, "trades": 1316, "taker_buy_base": 69083.6, "taker_buy_quote": 19604.60149 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.2826, "high": 0.2856, "low": 0.2808, "close": 0.2841, "volume": 139529.4, "close_time": 1760432399999, "quote_volume": 39479.49315, "trades": 873, "taker_buy_base": 71266.5, "taker_buy_quote": 20153.40239 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.284, "high": 0.2864, "low": 0.2838, "close": 0.2851, "volume": 121839.7, "close_time": 1760435999999, "quote_volume": 34698.22662, "trades": 743, "taker_buy_base": 77349.7, "taker_buy_quote": 22024.92535 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.285, "high": 0.285, "low": 0.2781, "close": 0.2823, "volume": 250704.2, "close_time": 1760439599999, "quote_volume": 70768.58055, "trades": 1514, "taker_buy_base": 157027.8, "taker_buy_quote": 44401.23801 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.2822, "high": 0.2875, "low": 0.2821, "close": 0.2856, "volume": 99687.7, "close_time": 1760443199999, "quote_volume": 28438.16953, "trades": 718, "taker_buy_base": 62271.7, "taker_buy_quote": 17753.46602 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.2857, "high": 0.2857, "low": 0.2802, "close": 0.2805, "volume": 101659.9, "close_time": 1760446799999, "quote_volume": 28747.88068, "trades": 855, "taker_buy_base": 39601.8, "taker_buy_quote": 11199.68734 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.2806, "high": 0.2862, "low": 0.2776, "close": 0.2841, "volume": 370681.2, "close_time": 1760450399999, "quote_volume": 104815.47948, "trades": 2513, "taker_buy_base": 154465.7, "taker_buy_quote": 43650.32922 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.284, "high": 0.2897, "low": 0.2832, "close": 0.2859, "volume": 343930.0, "close_time": 1760453999999, "quote_volume": 98710.76105, "trades": 2256, "taker_buy_base": 177903.2, "taker_buy_quote": 51083.79384 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.2861, "high": 0.2923, "low": 0.2839, "close": 0.2922, "volume": 218783.1, "close_time": 1760457599999, "quote_volume": 62887.02884, "trades": 1378, "taker_buy_base": 134689.7, "taker_buy_quote": 38707.66138 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.2921, "high": 0.296, "low": 0.2897, "close": 0.2902, "volume": 213276.8, "close_time": 1760461199999, "quote_volume": 62420.07897, "trades": 1279, "taker_buy_base": 112750.7, "taker_buy_quote": 33014.69785 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.2901, "high": 0.2943, "low": 0.2869, "close": 0.2917, "volume": 112146.1, "close_time": 1760464799999, "quote_volume": 32678.11027, "trades": 916, "taker_buy_base": 61562.7, "taker_buy_quote": 17934.20897 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.2918, "high": 0.2945, "low": 0.2912, "close": 0.2919, "volume": 52029.3, "close_time": 1760468399999, "quote_volume": 15247.50139, "trades": 460, "taker_buy_base": 32286.9, "taker_buy_quote": 9467.52583 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.292, "high": 0.2946, "low": 0.2871, "close": 0.2904, "volume": 207247.9, "close_time": 1760471999999, "quote_volume": 60246.48365, "trades": 912, "taker_buy_base": 109719.6, "taker_buy_quote": 31894.62772 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.2904, "high": 0.2923, "low": 0.2891, "close": 0.2918, "volume": 19710.4, "close_time": 1760475599999, "quote_volume": 5730.07383, "trades": 262, "taker_buy_base": 9566.5, "taker_buy_quote": 2783.97606 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.2919, "high": 0.292, "low": 0.2898, "close": 0.2919, "volume": 31441.9, "close_time": 1760479199999, "quote_volume": 9140.09154, "trades": 106, "taker_buy_base": 15387.0, "taker_buy_quote": 4474.91059 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.2919, "high": 0.2939, "low": 0.2917, "close": 0.2925, "volume": 80148.7, "close_time": 1760482799999, "quote_volume": 23444.44894, "trades": 366, "taker_buy_base": 67327.2, "taker_buy_quote": 19690.28846 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.2924, "high": 0.2936, "low": 0.2923, "close": 0.2926, "volume": 26815.0, "close_time": 1760486399999, "quote_volume": 7858.93697, "trades": 201, "taker_buy_base": 16273.9, "taker_buy_quote": 4770.65168 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.2927, "high": 0.2929, "low": 0.2904, "close": 0.2929, "volume": 61967.1, "close_time": 1760489999999, "quote_volume": 18074.75399, "trades": 483, "taker_buy_base": 32453.1, "taker_buy_quote": 9468.05275 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.2927, "high": 0.2927, "low": 0.2899, "close": 0.2912, "volume": 52620.1, "close_time": 1760493599999, "quote_volume": 15310.35128, "trades": 442, "taker_buy_base": 29007.4, "taker_buy_quote": 8436.70701 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.2913, "high": 0.2949, "low": 0.2912, "close": 0.2927, "volume": 82777.2, "close_time": 1760497199999, "quote_volume": 24277.51884, "trades": 489, "taker_buy_base": 54132.8, "taker_buy_quote": 15871.4562 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.2928, "high": 0.2935, "low": 0.2898, "close": 0.2911, "volume": 110259.4, "close_time": 1760500799999, "quote_volume": 32173.36385, "trades": 598, "taker_buy_base": 59446.5, "taker_buy_quote": 17355.32575 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.2911, "high": 0.2942, "low": 0.2905, "close": 0.2936, "volume": 45433.6, "close_time": 1760504399999, "quote_volume": 13282.82476, "trades": 228, "taker_buy_base": 24950.7, "taker_buy_quote": 7295.35507 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.2937, "high": 0.2948, "low": 0.2918, "close": 0.2924, "volume": 114018.7, "close_time": 1760507999999, "quote_volume": 33396.94813, "trades": 510, "taker_buy_base": 45675.7, "taker_buy_quote": 13374.07794 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.2924, "high": 0.2936, "low": 0.2891, "close": 0.2927, "volume": 96869.5, "close_time": 1760511599999, "quote_volume": 28221.45307, "trades": 472, "taker_buy_base": 66214.7, "taker_buy_quote": 19298.61073 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.2928, "high": 0.2939, "low": 0.2915, "close": 0.2939, "volume": 49819.8, "close_time": 1760515199999, "quote_volume": 14590.01534, "trades": 283, "taker_buy_base": 16299.1, "taker_buy_quote": 4769.87818 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.2939, "high": 0.2988, "low": 0.2932, "close": 0.2954, "volume": 145048.3, "close_time": 1760518799999, "quote_volume": 43008.08343, "trades": 822, "taker_buy_base": 76280.3, "taker_buy_quote": 22628.32212 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.2954, "high": 0.2957, "low": 0.2923, "close": 0.2929, "volume": 89960.3, "close_time": 1760522399999, "quote_volume": 26444.23878, "trades": 583, "taker_buy_base": 36913.6, "taker_buy_quote": 10838.15123 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.293, "high": 0.2934, "low": 0.2907, "close": 0.292, "volume": 224919.7, "close_time": 1760525999999, "quote_volume": 65664.08613, "trades": 452, "taker_buy_base": 183015.0, "taker_buy_quote": 53440.43929 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.2919, "high": 0.2928, "low": 0.289, "close": 0.291, "volume": 194080.8, "close_time": 1760529599999, "quote_volume": 56554.8364, "trades": 557, "taker_buy_base": 106812.5, "taker_buy_quote": 31128.12583 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.2909, "high": 0.2914, "low": 0.2871, "close": 0.288, "volume": 62582.4, "close_time": 1760533199999, "quote_volume": 18054.89334, "trades": 438, "taker_buy_base": 30033.1, "taker_buy_quote": 8661.60198 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.2878, "high": 0.2897, "low": 0.2817, "close": 0.2867, "volume": 349330.3, "close_time": 1760536799999, "quote_volume": 99869.06385, "trades": 1362, "taker_buy_base": 124531.9, "taker_buy_quote": 35545.92295 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.2868, "high": 0.2907, "low": 0.2835, "close": 0.285, "volume": 105017.8, "close_time": 1760540399999, "quote_volume": 30242.22873, "trades": 773, "taker_buy_base": 54713.7, "taker_buy_quote": 15779.03546 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.285, "high": 0.2868, "low": 0.2807, "close": 0.2819, "volume": 379223.0, "close_time": 1760543999999, "quote_volume": 107375.71642, "trades": 1982, "taker_buy_base": 206441.6, "taker_buy_quote": 58429.1498 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.2818, "high": 0.2831, "low": 0.2798, "close": 0.2815, "volume": 96902.5, "close_time": 1760547599999, "quote_volume": 27271.80704, "trades": 614, "taker_buy_base": 39770.0, "taker_buy_quote": 11201.42744 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.2814, "high": 0.2822, "low": 0.2782, "close": 0.282, "volume": 91117.0, "close_time": 1760551199999, "quote_volume": 25491.99386, "trades": 617, "taker_buy_base": 42840.6, "taker_buy_quote": 11983.27619 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.2821, "high": 0.2836, "low": 0.2812, "close": 0.2835, "volume": 189234.8, "close_time": 1760554799999, "quote_volume": 53440.91931, "trades": 437, "taker_buy_base": 52205.4, "taker_buy_quote": 14737.23526 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.2835, "high": 0.2835, "low": 0.2794, "close": 0.2803, "volume": 51211.5, "close_time": 1760558399999, "quote_volume": 14423.46628, "trades": 260, "taker_buy_base": 21560.9, "taker_buy_quote": 6075.82877 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.2804, "high": 0.282, "low": 0.2753, "close": 0.2786, "volume": 149991.5, "close_time": 1760561999999, "quote_volume": 41736.6028, "trades": 632, "taker_buy_base": 86609.5, "taker_buy_quote": 24095.01713 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.2785, "high": 0.2806, "low": 0.2756, "close": 0.2775, "volume": 89988.8, "close_time": 1760565599999, "quote_volume": 25020.3603, "trades": 279, "taker_buy_base": 47267.8, "taker_buy_quote": 13146.64353 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.2774, "high": 0.2801, "low": 0.2772, "close": 0.2783, "volume": 52772.8, "close_time": 1760569199999, "quote_volume": 14714.42442, "trades": 434, "taker_buy_base": 25996.2, "taker_buy_quote": 7254.54563 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.2782, "high": 0.2807, "low": 0.2777, "close": 0.2805, "volume": 73514.1, "close_time": 1760572799999, "quote_volume": 20543.46477, "trades": 385, "taker_buy_base": 61463.3, "taker_buy_quote": 17176.21882 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2803, "high": 0.2872, "low": 0.2766, "close": 0.2772, "volume": 1585030.0, "close_time": 1760576399999, "quote_volume": 448408.87474, "trades": 3836, "taker_buy_base": 1040146.8, "taker_buy_quote": 294727.73683 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.2773, "high": 0.2797, "low": 0.275, "close": 0.2772, "volume": 382955.0, "close_time": 1760579999999, "quote_volume": 106385.51659, "trades": 1143, "taker_buy_base": 112630.8, "taker_buy_quote": 31257.33833 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.2773, "high": 0.2796, "low": 0.2753, "close": 0.2778, "volume": 132099.1, "close_time": 1760583599999, "quote_volume": 36626.27761, "trades": 544, "taker_buy_base": 91218.1, "taker_buy_quote": 25299.92038 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.2779, "high": 0.2784, "low": 0.2766, "close": 0.2768, "volume": 67371.1, "close_time": 1760587199999, "quote_volume": 18701.15582, "trades": 368, "taker_buy_base": 34267.0, "taker_buy_quote": 9510.59241 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.2767, "high": 0.2792, "low": 0.2762, "close": 0.2776, "volume": 97048.7, "close_time": 1760590799999, "quote_volume": 26963.58386, "trades": 326, "taker_buy_base": 44347.2, "taker_buy_quote": 12333.00789 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.2777, "high": 0.2795, "low": 0.2757, "close": 0.2775, "volume": 85731.2, "close_time": 1760594399999, "quote_volume": 23774.49254, "trades": 536, "taker_buy_base": 61156.3, "taker_buy_quote": 16958.20575 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.2775, "high": 0.281, "low": 0.2773, "close": 0.2809, "volume": 83161.0, "close_time": 1760597999999, "quote_volume": 23183.4152, "trades": 439, "taker_buy_base": 58578.9, "taker_buy_quote": 16333.21934 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.2809, "high": 0.281, "low": 0.2779, "close": 0.2786, "volume": 107675.8, "close_time": 1760601599999, "quote_volume": 30050.38253, "trades": 591, "taker_buy_base": 48251.8, "taker_buy_quote": 13468.53752 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.2787, "high": 0.2796, "low": 0.2765, "close": 0.2771, "volume": 86835.0, "close_time": 1760605199999, "quote_volume": 24083.82846, "trades": 455, "taker_buy_base": 32002.0, "taker_buy_quote": 8869.22573 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.2771, "high": 0.2804, "low": 0.2694, "close": 0.2792, "volume": 578514.1, "close_time": 1760608799999, "quote_volume": 159587.43821, "trades": 1916, "taker_buy_base": 298321.5, "taker_buy_quote": 82569.16786 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.2793, "high": 0.2835, "low": 0.2791, "close": 0.2813, "volume": 133640.6, "close_time": 1760612399999, "quote_volume": 37570.41284, "trades": 601, "taker_buy_base": 68756.5, "taker_buy_quote": 19305.93644 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.2813, "high": 0.2826, "low": 0.2799, "close": 0.2815, "volume": 76448.3, "close_time": 1760615999999, "quote_volume": 21492.07499, "trades": 298, "taker_buy_base": 37228.1, "taker_buy_quote": 10473.91887 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.2814, "high": 0.2838, "low": 0.2813, "close": 0.2833, "volume": 148828.2, "close_time": 1760619599999, "quote_volume": 42027.60574, "trades": 600, "taker_buy_base": 81061.8, "taker_buy_quote": 22888.34011 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.2832, "high": 0.2839, "low": 0.2791, "close": 0.2801, "volume": 166704.6, "close_time": 1760623199999, "quote_volume": 47017.47123, "trades": 832, "taker_buy_base": 95399.9, "taker_buy_quote": 26924.67576 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.2802, "high": 0.2825, "low": 0.2755, "close": 0.2785, "volume": 286459.2, "close_time": 1760626799999, "quote_volume": 79791.80019, "trades": 1344, "taker_buy_base": 160048.5, "taker_buy_quote": 44576.0495 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.2787, "high": 0.2794, "low": 0.269, "close": 0.2702, "volume": 281214.7, "close_time": 1760630399999, "quote_volume": 76858.77528, "trades": 1412, "taker_buy_base": 158597.0, "taker_buy_quote": 43375.99244 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.2701, "high": 0.2773, "low": 0.2661, "close": 0.277, "volume": 349654.0, "close_time": 1760633999999, "quote_volume": 94586.33698, "trades": 1981, "taker_buy_base": 200419.0, "taker_buy_quote": 54296.20748 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.277, "high": 0.2772, "low": 0.2733, "close": 0.274, "volume": 123435.4, "close_time": 1760637599999, "quote_volume": 34014.25714, "trades": 867, "taker_buy_base": 50950.7, "taker_buy_quote": 14046.27554 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.2741, "high": 0.2749, "low": 0.2703, "close": 0.2737, "volume": 133726.3, "close_time": 1760641199999, "quote_volume": 36471.15871, "trades": 893, "taker_buy_base": 61987.8, "taker_buy_quote": 16912.62871 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.2736, "high": 0.2742, "low": 0.2665, "close": 0.2693, "volume": 252674.7, "close_time": 1760644799999, "quote_volume": 68092.6099, "trades": 1277, "taker_buy_base": 154148.5, "taker_buy_quote": 41529.10743 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.2695, "high": 0.2707, "low": 0.2652, "close": 0.2669, "volume": 296477.1, "close_time": 1760648399999, "quote_volume": 79455.71432, "trades": 1274, "taker_buy_base": 211682.5, "taker_buy_quote": 56769.04698 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.267, "high": 0.2707, "low": 0.2666, "close": 0.2706, "volume": 176210.9, "close_time": 1760651999999, "quote_volume": 47254.70386, "trades": 361, "taker_buy_base": 117855.1, "taker_buy_quote": 31590.1561 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.2714, "high": 0.2714, "low": 0.2687, "close": 0.2688, "volume": 167878.7, "close_time": 1760655599999, "quote_volume": 45271.23143, "trades": 239, "taker_buy_base": 105946.6, "taker_buy_quote": 28548.02809 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.2687, "high": 0.2722, "low": 0.2679, "close": 0.2712, "volume": 136731.5, "close_time": 1760659199999, "quote_volume": 36927.77703, "trades": 291, "taker_buy_base": 69945.6, "taker_buy_quote": 18874.29367 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2711, "high": 0.2722, "low": 0.2702, "close": 0.271, "volume": 52020.1, "close_time": 1760662799999, "quote_volume": 14113.18957, "trades": 91, "taker_buy_base": 21231.6, "taker_buy_quote": 5757.85101 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.2717, "high": 0.274, "low": 0.2711, "close": 0.2716, "volume": 49285.6, "close_time": 1760666399999, "quote_volume": 13464.95153, "trades": 57, "taker_buy_base": 23665.8, "taker_buy_quote": 6469.55668 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.2716, "high": 0.2732, "low": 0.2695, "close": 0.2723, "volume": 88511.5, "close_time": 1760669999999, "quote_volume": 23995.79584, "trades": 160, "taker_buy_base": 71889.2, "taker_buy_quote": 19490.67237 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.2726, "high": 0.2731, "low": 0.2702, "close": 0.2715, "volume": 94257.7, "close_time": 1760673599999, "quote_volume": 25586.45716, "trades": 252, "taker_buy_base": 81777.3, "taker_buy_quote": 22194.79499 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.2716, "high": 0.2716, "low": 0.2699, "close": 0.2701, "volume": 64646.5, "close_time": 1760677199999, "quote_volume": 17500.83296, "trades": 135, "taker_buy_base": 37965.2, "taker_buy_quote": 10276.0724 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.2701, "high": 0.2707, "low": 0.2675, "close": 0.2679, "volume": 180479.5, "close_time": 1760680799999, "quote_volume": 48669.79236, "trades": 273, "taker_buy_base": 122172.8, "taker_buy_quote": 32944.89006 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.2687, "high": 0.2694, "low": 0.2587, "close": 0.2598, "volume": 311332.7, "close_time": 1760684399999, "quote_volume": 81716.88612, "trades": 374, "taker_buy_base": 138436.0, "taker_buy_quote": 36333.60597 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.2602, "high": 0.2604, "low": 0.2529, "close": 0.2535, "volume": 428334.3, "close_time": 1760687999999, "quote_volume": 109988.42816, "trades": 455, "taker_buy_base": 201602.9, "taker_buy_quote": 51746.21366 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.2538, "high": 0.2558, "low": 0.2499, "close": 0.2525, "volume": 322517.1, "close_time": 1760691599999, "quote_volume": 81490.52046, "trades": 295, "taker_buy_base": 134880.6, "taker_buy_quote": 34067.82942 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.2529, "high": 0.2617, "low": 0.2521, "close": 0.259, "volume": 202681.1, "close_time": 1760695199999, "quote_volume": 52109.96329, "trades": 472, "taker_buy_base": 102078.8, "taker_buy_quote": 26214.59382 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.2587, "high": 0.2624, "low": 0.2557, "close": 0.2609, "volume": 294005.0, "close_time": 1760698799999, "quote_volume": 76046.50164, "trades": 653, "taker_buy_base": 148322.7, "taker_buy_quote": 38396.7503 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.2611, "high": 0.2687, "low": 0.2604, "close": 0.2671, "volume": 417785.2, "close_time": 1760702399999, "quote_volume": 111084.63142, "trades": 888, "taker_buy_base": 243515.4, "taker_buy_quote": 64760.80574 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.2671, "high": 0.2686, "low": 0.2654, "close": 0.2655, "volume": 341253.7, "close_time": 1760705999999, "quote_volume": 91043.05696, "trades": 1159, "taker_buy_base": 212838.3, "taker_buy_quote": 56773.27384 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.2657, "high": 0.2669, "low": 0.2604, "close": 0.2645, "volume": 352585.5, "close_time": 1760709599999, "quote_volume": 93187.1537, "trades": 942, "taker_buy_base": 173340.8, "taker_buy_quote": 45829.69394 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.2645, "high": 0.2663, "low": 0.2596, "close": 0.2633, "volume": 283973.5, "close_time": 1760713199999, "quote_volume": 74731.58946, "trades": 808, "taker_buy_base": 132189.4, "taker_buy_quote": 34756.80999 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.2633, "high": 0.266, "low": 0.2619, "close": 0.2659, "volume": 350055.0, "close_time": 1760716799999, "quote_volume": 92421.82793, "trades": 912, "taker_buy_base": 196962.7, "taker_buy_quote": 51998.76924 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.2658, "high": 0.2692, "low": 0.2637, "close": 0.2642, "volume": 240172.0, "close_time": 1760720399999, "quote_volume": 64067.04653, "trades": 381, "taker_buy_base": 128711.9, "taker_buy_quote": 34319.68401 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.2641, "high": 0.2658, "low": 0.2632, "close": 0.2651, "volume": 55269.8, "close_time": 1760723999999, "quote_volume": 14621.51702, "trades": 178, "taker_buy_base": 27032.4, "taker_buy_quote": 7147.10919 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.2651, "high": 0.2677, "low": 0.2646, "close": 0.265, "volume": 68315.6, "close_time": 1760727599999, "quote_volume": 18196.84088, "trades": 234, "taker_buy_base": 50019.9, "taker_buy_quote": 13326.9633 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.265, "high": 0.2665, "low": 0.2635, "close": 0.2643, "volume": 184612.9, "close_time": 1760731199999, "quote_volume": 48979.37135, "trades": 221, "taker_buy_base": 117960.6, "taker_buy_quote": 31259.16495 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.2639, "high": 0.2676, "low": 0.2639, "close": 0.2672, "volume": 40256.8, "close_time": 1760734799999, "quote_volume": 10708.19522, "trades": 98, "taker_buy_base": 31942.8, "taker_buy_quote": 8489.6177 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.2669, "high": 0.2692, "low": 0.2669, "close": 0.2679, "volume": 94796.4, "close_time": 1760738399999, "quote_volume": 25402.20786, "trades": 161, "taker_buy_base": 56463.2, "taker_buy_quote": 15125.74598 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.2679, "high": 0.2682, "low": 0.2657, "close": 0.2668, "volume": 48455.2, "close_time": 1760741999999, "quote_volume": 12925.49392, "trades": 143, "taker_buy_base": 19685.0, "taker_buy_quote": 5252.73857 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.2667, "high": 0.2667, "low": 0.2654, "close": 0.2658, "volume": 39296.7, "close_time": 1760745599999, "quote_volume": 10446.9044, "trades": 204, "taker_buy_base": 18350.7, "taker_buy_quote": 4876.99236 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.2655, "high": 0.268, "low": 0.2654, "close": 0.2669, "volume": 64503.8, "close_time": 1760749199999, "quote_volume": 17200.13327, "trades": 383, "taker_buy_base": 54192.7, "taker_buy_quote": 14446.82674 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.2669, "high": 0.2706, "low": 0.2669, "close": 0.2706, "volume": 85871.5, "close_time": 1760752799999, "quote_volume": 23060.68968, "trades": 246, "taker_buy_base": 48789.3, "taker_buy_quote": 13096.93415 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.2706, "high": 0.2713, "low": 0.2688, "close": 0.2691, "volume": 53794.4, "close_time": 1760756399999, "quote_volume": 14525.75285, "trades": 241, "taker_buy_base": 19257.3, "taker_buy_quote": 5197.37333 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.2691, "high": 0.2731, "low": 0.2691, "close": 0.272, "volume": 74817.3, "close_time": 1760759999999, "quote_volume": 20342.3383, "trades": 391, "taker_buy_base": 43240.2, "taker_buy_quote": 11760.63895 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.2714, "high": 0.2714, "low": 0.2668, "close": 0.2671, "volume": 85765.0, "close_time": 1760763599999, "quote_volume": 23059.08364, "trades": 140, "taker_buy_base": 21965.2, "taker_buy_quote": 5902.43855 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.2676, "high": 0.2683, "low": 0.2659, "close": 0.2677, "volume": 17937.0, "close_time": 1760767199999, "quote_volume": 4790.76055, "trades": 42, "taker_buy_base": 12909.9, "taker_buy_quote": 3448.30711 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.2682, "high": 0.2693, "low": 0.2677, "close": 0.2689, "volume": 109475.0, "close_time": 1760770799999, "quote_volume": 29378.29614, "trades": 276, "taker_buy_base": 40288.9, "taker_buy_quote": 10814.72915 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.2697, "high": 0.2729, "low": 0.2697, "close": 0.2704, "volume": 251550.1, "close_time": 1760774399999, "quote_volume": 68261.20777, "trades": 379, "taker_buy_base": 179639.0, "taker_buy_quote": 48736.22063 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.2703, "high": 0.2721, "low": 0.2701, "close": 0.2703, "volume": 44056.2, "close_time": 1760777999999, "quote_volume": 11928.06987, "trades": 86, "taker_buy_base": 21659.7, "taker_buy_quote": 5861.74327 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.2702, "high": 0.2725, "low": 0.27, "close": 0.2725, "volume": 25417.3, "close_time": 1760781599999, "quote_volume": 6907.65048, "trades": 59, "taker_buy_base": 15377.1, "taker_buy_quote": 4175.82229 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.2714, "high": 0.2744, "low": 0.2714, "close": 0.274, "volume": 110032.3, "close_time": 1760785199999, "quote_volume": 30063.1219, "trades": 480, "taker_buy_base": 47831.0, "taker_buy_quote": 13074.31062 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.2739, "high": 0.2772, "low": 0.2738, "close": 0.2771, "volume": 149511.3, "close_time": 1760788799999, "quote_volume": 41185.61806, "trades": 578, "taker_buy_base": 98873.7, "taker_buy_quote": 27251.15882 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.2771, "high": 0.2777, "low": 0.2751, "close": 0.2773, "volume": 150529.3, "close_time": 1760792399999, "quote_volume": 41661.37199, "trades": 510, "taker_buy_base": 78033.8, "taker_buy_quote": 21590.31347 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.2772, "high": 0.2774, "low": 0.2746, "close": 0.2762, "volume": 173051.7, "close_time": 1760795999999, "quote_volume": 47756.86964, "trades": 524, "taker_buy_base": 83083.1, "taker_buy_quote": 22941.28316 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.2761, "high": 0.278, "low": 0.2736, "close": 0.2768, "volume": 228226.5, "close_time": 1760799599999, "quote_volume": 63041.26987, "trades": 588, "taker_buy_base": 109505.3, "taker_buy_quote": 30251.13303 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.2767, "high": 0.2781, "low": 0.2722, "close": 0.2724, "volume": 132223.5, "close_time": 1760803199999, "quote_volume": 36388.76592, "trades": 365, "taker_buy_base": 46874.4, "taker_buy_quote": 12902.11561 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.2721, "high": 0.2741, "low": 0.2696, "close": 0.2735, "volume": 364133.5, "close_time": 1760806799999, "quote_volume": 99338.66301, "trades": 284, "taker_buy_base": 188633.6, "taker_buy_quote": 51445.65141 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.274, "high": 0.2772, "low": 0.2714, "close": 0.2771, "volume": 144203.4, "close_time": 1760810399999, "quote_volume": 39579.90021, "trades": 233, "taker_buy_base": 63794.1, "taker_buy_quote": 17533.27289 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.2763, "high": 0.2763, "low": 0.2749, "close": 0.2753, "volume": 19235.7, "close_time": 1760813999999, "quote_volume": 5303.60203, "trades": 30, "taker_buy_base": 4958.1, "taker_buy_quote": 1367.73334 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.2751, "high": 0.2759, "low": 0.2749, "close": 0.2749, "volume": 10425.5, "close_time": 1760817599999, "quote_volume": 2870.74728, "trades": 35, "taker_buy_base": 6574.1, "taker_buy_quote": 1810.50456 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.2756, "high": 0.2766, "low": 0.2749, "close": 0.2759, "volume": 2293.6, "close_time": 1760821199999, "quote_volume": 632.22449, "trades": 13, "taker_buy_base": 281.8, "taker_buy_quote": 77.5409 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.2749, "high": 0.2769, "low": 0.2748, "close": 0.2768, "volume": 35665.9, "close_time": 1760824799999, "quote_volume": 9847.36706, "trades": 46, "taker_buy_base": 27037.1, "taker_buy_quote": 7467.92177 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.2769, "high": 0.2769, "low": 0.2738, "close": 0.2741, "volume": 78352.3, "close_time": 1760828399999, "quote_volume": 21615.21826, "trades": 162, "taker_buy_base": 17446.3, "taker_buy_quote": 4818.79287 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.274, "high": 0.2747, "low": 0.2735, "close": 0.2741, "volume": 34921.7, "close_time": 1760831999999, "quote_volume": 9565.15867, "trades": 146, "taker_buy_base": 14962.3, "taker_buy_quote": 4100.38146 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.2741, "high": 0.2741, "low": 0.271, "close": 0.2718, "volume": 101245.0, "close_time": 1760835599999, "quote_volume": 27546.21812, "trades": 324, "taker_buy_base": 49042.9, "taker_buy_quote": 13332.16937 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.2717, "high": 0.2739, "low": 0.2707, "close": 0.2737, "volume": 117029.4, "close_time": 1760839199999, "quote_volume": 31876.39035, "trades": 268, "taker_buy_base": 80229.9, "taker_buy_quote": 21841.31031 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.2739, "high": 0.275, "low": 0.2736, "close": 0.274, "volume": 24157.7, "close_time": 1760842799999, "quote_volume": 6625.46372, "trades": 124, "taker_buy_base": 11896.3, "taker_buy_quote": 3262.80542 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.274, "high": 0.278, "low": 0.2736, "close": 0.2772, "volume": 99496.3, "close_time": 1760846399999, "quote_volume": 27483.9581, "trades": 267, "taker_buy_base": 54937.1, "taker_buy_quote": 15169.43478 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.2773, "high": 0.2774, "low": 0.2758, "close": 0.2758, "volume": 119596.9, "close_time": 1760849999999, "quote_volume": 33082.02644, "trades": 264, "taker_buy_base": 101016.8, "taker_buy_quote": 27950.01119 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.2758, "high": 0.2769, "low": 0.275, "close": 0.2754, "volume": 52872.1, "close_time": 1760853599999, "quote_volume": 14577.41076, "trades": 155, "taker_buy_base": 32806.0, "taker_buy_quote": 9039.81423 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.2754, "high": 0.276, "low": 0.2748, "close": 0.2757, "volume": 78291.9, "close_time": 1760857199999, "quote_volume": 21540.90152, "trades": 173, "taker_buy_base": 46288.6, "taker_buy_quote": 12734.20361 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.2757, "high": 0.276, "low": 0.275, "close": 0.2757, "volume": 12755.2, "close_time": 1760860799999, "quote_volume": 3511.49111, "trades": 30, "taker_buy_base": 9784.3, "taker_buy_quote": 2692.61459 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.2764, "high": 0.2796, "low": 0.2731, "close": 0.2746, "volume": 571572.7, "close_time": 1760864399999, "quote_volume": 157458.18744, "trades": 539, "taker_buy_base": 303038.1, "taker_buy_quote": 83413.12625 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.2743, "high": 0.28, "low": 0.273, "close": 0.2787, "volume": 265944.3, "close_time": 1760867999999, "quote_volume": 73710.93922, "trades": 301, "taker_buy_base": 138097.5, "taker_buy_quote": 38297.89106 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.2797, "high": 0.2891, "low": 0.2783, "close": 0.2877, "volume": 341966.8, "close_time": 1760871599999, "quote_volume": 97136.20556, "trades": 888, "taker_buy_base": 190071.2, "taker_buy_quote": 54090.92444 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.2873, "high": 0.295, "low": 0.2873, "close": 0.2888, "volume": 997962.6, "close_time": 1760875199999, "quote_volume": 290458.9062, "trades": 2064, "taker_buy_base": 511757.9, "taker_buy_quote": 148953.23 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.2892, "high": 0.2952, "low": 0.2886, "close": 0.2916, "volume": 502121.5, "close_time": 1760878799999, "quote_volume": 146595.01763, "trades": 1391, "taker_buy_base": 257119.3, "taker_buy_quote": 75075.63964 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.2916, "high": 0.2951, "low": 0.2903, "close": 0.2941, "volume": 406289.7, "close_time": 1760882399999, "quote_volume": 118807.08487, "trades": 973, "taker_buy_base": 176834.7, "taker_buy_quote": 51753.88328 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.2948, "high": 0.2952, "low": 0.2927, "close": 0.2951, "volume": 208244.9, "close_time": 1760885999999, "quote_volume": 61141.71054, "trades": 268, "taker_buy_base": 118998.8, "taker_buy_quote": 34929.61794 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.2947, "high": 0.2954, "low": 0.2932, "close": 0.2935, "volume": 146261.3, "close_time": 1760889599999, "quote_volume": 43046.08014, "trades": 217, "taker_buy_base": 46994.1, "taker_buy_quote": 13813.93382 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.2936, "high": 0.2956, "low": 0.2915, "close": 0.2934, "volume": 130911.9, "close_time": 1760893199999, "quote_volume": 38391.54458, "trades": 250, "taker_buy_base": 65148.9, "taker_buy_quote": 19102.3793 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.293, "high": 0.2961, "low": 0.2926, "close": 0.2926, "volume": 112614.7, "close_time": 1760896799999, "quote_volume": 33107.67277, "trades": 246, "taker_buy_base": 37413.7, "taker_buy_quote": 10998.12651 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.293, "high": 0.2951, "low": 0.293, "close": 0.2942, "volume": 37582.0, "close_time": 1760900399999, "quote_volume": 11047.7329, "trades": 82, "taker_buy_base": 6644.8, "taker_buy_quote": 1954.40064 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.2946, "high": 0.2948, "low": 0.2932, "close": 0.2946, "volume": 24991.5, "close_time": 1760903999999, "quote_volume": 7350.67409, "trades": 44, "taker_buy_base": 12615.0, "taker_buy_quote": 3713.17198 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.2946, "high": 0.297, "low": 0.2933, "close": 0.2968, "volume": 99876.6, "close_time": 1760907599999, "quote_volume": 29429.19344, "trades": 126, "taker_buy_base": 51658.5, "taker_buy_quote": 15208.95635 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.2962, "high": 0.2964, "low": 0.2927, "close": 0.2944, "volume": 148344.4, "close_time": 1760911199999, "quote_volume": 43732.98929, "trades": 158, "taker_buy_base": 64432.4, "taker_buy_quote": 18994.14264 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.2942, "high": 0.2965, "low": 0.2938, "close": 0.2965, "volume": 86906.7, "close_time": 1760914799999, "quote_volume": 25594.72571, "trades": 137, "taker_buy_base": 49784.4, "taker_buy_quote": 14651.4699 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.2962, "high": 0.2962, "low": 0.2927, "close": 0.2935, "volume": 99244.7, "close_time": 1760918399999, "quote_volume": 29243.57865, "trades": 97, "taker_buy_base": 36088.8, "taker_buy_quote": 10622.94928 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.2931, "high": 0.2953, "low": 0.2872, "close": 0.2904, "volume": 263081.8, "close_time": 1760921999999, "quote_volume": 76751.53345, "trades": 519, "taker_buy_base": 147842.0, "taker_buy_quote": 43201.36008 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.2917, "high": 0.2922, "low": 0.2899, "close": 0.2913, "volume": 97026.7, "close_time": 1760925599999, "quote_volume": 28208.77303, "trades": 117, "taker_buy_base": 82483.1, "taker_buy_quote": 23975.12743 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.2911, "high": 0.2924, "low": 0.2904, "close": 0.292, "volume": 28874.5, "close_time": 1760929199999, "quote_volume": 8416.77525, "trades": 48, "taker_buy_base": 11875.3, "taker_buy_quote": 3461.69286 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.2921, "high": 0.3005, "low": 0.2912, "close": 0.2998, "volume": 118081.2, "close_time": 1760932799999, "quote_volume": 34990.81198, "trades": 191, "taker_buy_base": 75892.2, "taker_buy_quote": 22482.21235 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.3, "high": 0.3, "low": 0.2966, "close": 0.2986, "volume": 68909.4, "close_time": 1760936399999, "quote_volume": 20539.15269, "trades": 98, "taker_buy_base": 13111.7, "taker_buy_quote": 3908.10188 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.2977, "high": 0.2988, "low": 0.2961, "close": 0.2985, "volume": 42998.6, "close_time": 1760939999999, "quote_volume": 12775.1802, "trades": 83, "taker_buy_base": 21969.2, "taker_buy_quote": 6531.47826 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.2987, "high": 0.3009, "low": 0.2978, "close": 0.3005, "volume": 35402.4, "close_time": 1760943599999, "quote_volume": 10615.54181, "trades": 93, "taker_buy_base": 19759.7, "taker_buy_quote": 5927.68513 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.2998, "high": 0.3013, "low": 0.2993, "close": 0.2997, "volume": 53645.8, "close_time": 1760947199999, "quote_volume": 16109.34672, "trades": 101, "taker_buy_base": 24434.2, "taker_buy_quote": 7343.23412 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3001, "high": 0.3058, "low": 0.2995, "close": 0.3044, "volume": 438732.8, "close_time": 1760950799999, "quote_volume": 132517.32995, "trades": 709, "taker_buy_base": 241925.3, "taker_buy_quote": 73196.63137 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.3036, "high": 0.3039, "low": 0.2995, "close": 0.3015, "volume": 273274.2, "close_time": 1760954399999, "quote_volume": 82327.03063, "trades": 335, "taker_buy_base": 159961.8, "taker_buy_quote": 48230.43945 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.3015, "high": 0.3133, "low": 0.3015, "close": 0.3127, "volume": 725931.7, "close_time": 1760957999999, "quote_volume": 223559.42507, "trades": 1218, "taker_buy_base": 459489.8, "taker_buy_quote": 141294.86317 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.3128, "high": 0.3391, "low": 0.3109, "close": 0.3368, "volume": 5642849.0, "close_time": 1760961599999, "quote_volume": 1819361.91972, "trades": 15393, "taker_buy_base": 3234218.7, "taker_buy_quote": 1043452.52828 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3378, "high": 0.342, "low": 0.315, "close": 0.315, "volume": 2246558.1, "close_time": 1760965199999, "quote_volume": 744986.60717, "trades": 9853, "taker_buy_base": 1048209.1, "taker_buy_quote": 349058.63603 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.3151, "high": 0.3175, "low": 0.3069, "close": 0.3093, "volume": 946793.0, "close_time": 1760968799999, "quote_volume": 296792.14004, "trades": 2069, "taker_buy_base": 509270.4, "taker_buy_quote": 159814.56251 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.3093, "high": 0.3145, "low": 0.3085, "close": 0.3129, "volume": 325753.1, "close_time": 1760972399999, "quote_volume": 101569.79287, "trades": 1084, "taker_buy_base": 183373.0, "taker_buy_quote": 57192.79785 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.313, "high": 0.3158, "low": 0.3117, "close": 0.3126, "volume": 190331.3, "close_time": 1760975999999, "quote_volume": 59653.45352, "trades": 676, "taker_buy_base": 81889.5, "taker_buy_quote": 25679.15322 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3122, "high": 0.3122, "low": 0.3045, "close": 0.3063, "volume": 415160.0, "close_time": 1760979599999, "quote_volume": 127553.61344, "trades": 1085, "taker_buy_base": 171267.8, "taker_buy_quote": 52592.42123 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.3062, "high": 0.3078, "low": 0.3026, "close": 0.3052, "volume": 283841.9, "close_time": 1760983199999, "quote_volume": 86458.35378, "trades": 654, "taker_buy_base": 124924.8, "taker_buy_quote": 38055.62836 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.3053, "high": 0.3088, "low": 0.3047, "close": 0.308, "volume": 171435.2, "close_time": 1760986799999, "quote_volume": 52710.89622, "trades": 379, "taker_buy_base": 115460.2, "taker_buy_quote": 35497.78642 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.3082, "high": 0.3114, "low": 0.3079, "close": 0.3087, "volume": 272871.1, "close_time": 1760990399999, "quote_volume": 84439.62952, "trades": 388, "taker_buy_base": 136415.4, "taker_buy_quote": 42213.29768 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3086, "high": 0.3116, "low": 0.308, "close": 0.3116, "volume": 96567.7, "close_time": 1760993999999, "quote_volume": 29960.45794, "trades": 210, "taker_buy_base": 58928.8, "taker_buy_quote": 18284.44543 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.3113, "high": 0.313, "low": 0.3091, "close": 0.3102, "volume": 482574.3, "close_time": 1760997599999, "quote_volume": 150031.70141, "trades": 690, "taker_buy_base": 243742.8, "taker_buy_quote": 75788.3823 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.3101, "high": 0.3156, "low": 0.31, "close": 0.3155, "volume": 209107.6, "close_time": 1761001199999, "quote_volume": 65326.90333, "trades": 664, "taker_buy_base": 135084.8, "taker_buy_quote": 42205.77853 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.3155, "high": 0.3184, "low": 0.3145, "close": 0.3176, "volume": 365923.1, "close_time": 1761004799999, "quote_volume": 115737.36044, "trades": 672, "taker_buy_base": 172191.7, "taker_buy_quote": 54439.6461 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3177, "high": 0.3384, "low": 0.3145, "close": 0.324, "volume": 1978884.2, "close_time": 1761008399999, "quote_volume": 647799.4553, "trades": 6469, "taker_buy_base": 1113756.4, "taker_buy_quote": 365456.88434 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.3242, "high": 0.331, "low": 0.3172, "close": 0.3174, "volume": 322816.0, "close_time": 1761011999999, "quote_volume": 104647.59079, "trades": 1284, "taker_buy_base": 139364.6, "taker_buy_quote": 45289.34629 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.3172, "high": 0.3178, "low": 0.3029, "close": 0.3041, "volume": 616040.3, "close_time": 1761015599999, "quote_volume": 190673.68659, "trades": 1652, "taker_buy_base": 212842.9, "taker_buy_quote": 66101.48454 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.3041, "high": 0.3064, "low": 0.3025, "close": 0.3035, "volume": 231201.8, "close_time": 1761019199999, "quote_volume": 70397.7477, "trades": 534, "taker_buy_base": 91243.0, "taker_buy_quote": 27805.81872 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3031, "high": 0.304, "low": 0.2922, "close": 0.2937, "volume": 610171.8, "close_time": 1761022799999, "quote_volume": 181534.92582, "trades": 1009, "taker_buy_base": 247772.1, "taker_buy_quote": 73771.56394 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.2941, "high": 0.2954, "low": 0.2906, "close": 0.2926, "volume": 304607.0, "close_time": 1761026399999, "quote_volume": 89056.34151, "trades": 617, "taker_buy_base": 127310.2, "taker_buy_quote": 37231.14916 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.2924, "high": 0.295, "low": 0.2918, "close": 0.2939, "volume": 275195.0, "close_time": 1761029999999, "quote_volume": 80685.16616, "trades": 447, "taker_buy_base": 215320.9, "taker_buy_quote": 63106.69244 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.2939, "high": 0.2947, "low": 0.2925, "close": 0.2938, "volume": 149487.8, "close_time": 1761033599999, "quote_volume": 43875.08099, "trades": 313, "taker_buy_base": 84248.1, "taker_buy_quote": 24713.14955 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.2935, "high": 0.2935, "low": 0.2895, "close": 0.2918, "volume": 277491.6, "close_time": 1761037199999, "quote_volume": 80941.91518, "trades": 506, "taker_buy_base": 154817.0, "taker_buy_quote": 45166.67348 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.2914, "high": 0.2961, "low": 0.2909, "close": 0.2942, "volume": 242826.2, "close_time": 1761040799999, "quote_volume": 71391.33925, "trades": 720, "taker_buy_base": 178070.3, "taker_buy_quote": 52378.17056 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.2941, "high": 0.2993, "low": 0.2941, "close": 0.2984, "volume": 214001.6, "close_time": 1761044399999, "quote_volume": 63551.26574, "trades": 488, "taker_buy_base": 145087.6, "taker_buy_quote": 43092.8193 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.298, "high": 0.3012, "low": 0.2968, "close": 0.2992, "volume": 258239.7, "close_time": 1761047999999, "quote_volume": 77214.25149, "trades": 673, "taker_buy_base": 181783.6, "taker_buy_quote": 54366.69463 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.2991, "high": 0.302, "low": 0.2969, "close": 0.2974, "volume": 281964.5, "close_time": 1761051599999, "quote_volume": 84488.71004, "trades": 533, "taker_buy_base": 132171.3, "taker_buy_quote": 39629.65295 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.2974, "high": 0.2993, "low": 0.2949, "close": 0.2961, "volume": 268996.8, "close_time": 1761055199999, "quote_volume": 79795.95044, "trades": 352, "taker_buy_base": 121816.9, "taker_buy_quote": 36144.88516 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.2963, "high": 0.3076, "low": 0.2961, "close": 0.307, "volume": 389315.9, "close_time": 1761058799999, "quote_volume": 118030.9266, "trades": 658, "taker_buy_base": 201511.0, "taker_buy_quote": 61022.26783 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.3074, "high": 0.3182, "low": 0.3061, "close": 0.316, "volume": 1021379.8, "close_time": 1761062399999, "quote_volume": 319304.51548, "trades": 1502, "taker_buy_base": 592519.6, "taker_buy_quote": 185428.3075 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.316, "high": 0.3179, "low": 0.308, "close": 0.3084, "volume": 1172104.8, "close_time": 1761065999999, "quote_volume": 367475.60309, "trades": 1385, "taker_buy_base": 452536.2, "taker_buy_quote": 141976.67495 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.3086, "high": 0.3118, "low": 0.3058, "close": 0.3102, "volume": 237502.1, "close_time": 1761069599999, "quote_volume": 73599.28313, "trades": 366, "taker_buy_base": 148460.8, "taker_buy_quote": 46042.74151 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.3104, "high": 0.3121, "low": 0.3079, "close": 0.3121, "volume": 115393.4, "close_time": 1761073199999, "quote_volume": 35714.77468, "trades": 275, "taker_buy_base": 60788.5, "taker_buy_quote": 18838.63326 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.3121, "high": 0.3122, "low": 0.3097, "close": 0.3099, "volume": 96591.1, "close_time": 1761076799999, "quote_volume": 30019.51697, "trades": 247, "taker_buy_base": 22482.6, "taker_buy_quote": 6990.35529 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3097, "high": 0.3099, "low": 0.3031, "close": 0.3071, "volume": 148673.2, "close_time": 1761080399999, "quote_volume": 45501.45247, "trades": 378, "taker_buy_base": 77843.6, "taker_buy_quote": 23862.77575 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.3068, "high": 0.3085, "low": 0.3033, "close": 0.306, "volume": 217500.8, "close_time": 1761083999999, "quote_volume": 66559.57177, "trades": 362, "taker_buy_base": 52068.1, "taker_buy_quote": 15934.13024 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.306, "high": 0.306, "low": 0.3004, "close": 0.3015, "volume": 320318.4, "close_time": 1761087599999, "quote_volume": 97073.73727, "trades": 507, "taker_buy_base": 169590.3, "taker_buy_quote": 51418.70945 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.3012, "high": 0.3023, "low": 0.2966, "close": 0.2967, "volume": 193983.6, "close_time": 1761091199999, "quote_volume": 58011.91576, "trades": 423, "taker_buy_base": 76495.1, "taker_buy_quote": 22884.14696 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.297, "high": 0.3097, "low": 0.2915, "close": 0.2943, "volume": 1092414.2, "close_time": 1761094799999, "quote_volume": 328854.36237, "trades": 2691, "taker_buy_base": 613014.6, "taker_buy_quote": 184715.38233 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.2944, "high": 0.2974, "low": 0.292, "close": 0.2925, "volume": 133997.3, "close_time": 1761098399999, "quote_volume": 39414.38913, "trades": 299, "taker_buy_base": 61755.8, "taker_buy_quote": 18166.53136 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.293, "high": 0.2932, "low": 0.2894, "close": 0.2899, "volume": 350414.8, "close_time": 1761101999999, "quote_volume": 101842.54943, "trades": 699, "taker_buy_base": 162502.7, "taker_buy_quote": 47240.69261 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.2899, "high": 0.2914, "low": 0.2893, "close": 0.2909, "volume": 145431.5, "close_time": 1761105599999, "quote_volume": 42242.62796, "trades": 258, "taker_buy_base": 74169.6, "taker_buy_quote": 21547.97461 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.2908, "high": 0.2952, "low": 0.2907, "close": 0.2951, "volume": 173293.2, "close_time": 1761109199999, "quote_volume": 50855.48749, "trades": 292, "taker_buy_base": 112625.1, "taker_buy_quote": 33054.97783 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.2942, "high": 0.2945, "low": 0.2882, "close": 0.2914, "volume": 250422.4, "close_time": 1761112799999, "quote_volume": 72981.41934, "trades": 489, "taker_buy_base": 160174.6, "taker_buy_quote": 46674.53565 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.291, "high": 0.291, "low": 0.288, "close": 0.288, "volume": 233856.6, "close_time": 1761116399999, "quote_volume": 67687.05358, "trades": 459, "taker_buy_base": 105636.1, "taker_buy_quote": 30584.39548 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.2881, "high": 0.2923, "low": 0.2872, "close": 0.2921, "volume": 207091.6, "close_time": 1761119999999, "quote_volume": 59916.45322, "trades": 613, "taker_buy_base": 139487.5, "taker_buy_quote": 40386.63673 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.2913, "high": 0.2913, "low": 0.2888, "close": 0.2898, "volume": 151600.2, "close_time": 1761123599999, "quote_volume": 43929.69836, "trades": 400, "taker_buy_base": 60092.0, "taker_buy_quote": 17411.07982 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.2898, "high": 0.2902, "low": 0.2869, "close": 0.2893, "volume": 273969.4, "close_time": 1761127199999, "quote_volume": 79144.24351, "trades": 616, "taker_buy_base": 182711.1, "taker_buy_quote": 52769.63277 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.2892, "high": 0.2903, "low": 0.288, "close": 0.2887, "volume": 164428.1, "close_time": 1761130799999, "quote_volume": 47560.73769, "trades": 628, "taker_buy_base": 88128.2, "taker_buy_quote": 25498.33065 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.2887, "high": 0.3086, "low": 0.2861, "close": 0.3055, "volume": 1161064.3, "close_time": 1761134399999, "quote_volume": 348216.69672, "trades": 2482, "taker_buy_base": 587530.8, "taker_buy_quote": 176174.71776 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3055, "high": 0.3059, "low": 0.2985, "close": 0.2996, "volume": 252411.0, "close_time": 1761137999999, "quote_volume": 76336.77585, "trades": 521, "taker_buy_base": 129754.6, "taker_buy_quote": 39225.84468 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.2997, "high": 0.3034, "low": 0.2977, "close": 0.3022, "volume": 327857.7, "close_time": 1761141599999, "quote_volume": 98387.41527, "trades": 433, "taker_buy_base": 205608.7, "taker_buy_quote": 61724.95074 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.3021, "high": 0.3022, "low": 0.2932, "close": 0.2988, "volume": 472022.1, "close_time": 1761145199999, "quote_volume": 139665.6888, "trades": 484, "taker_buy_base": 190640.6, "taker_buy_quote": 56401.42755 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.2989, "high": 0.2999, "low": 0.2935, "close": 0.298, "volume": 194347.5, "close_time": 1761148799999, "quote_volume": 57777.36916, "trades": 234, "taker_buy_base": 71395.9, "taker_buy_quote": 21187.57704 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.2981, "high": 0.2983, "low": 0.2943, "close": 0.2955, "volume": 383166.0, "close_time": 1761152399999, "quote_volume": 113667.12447, "trades": 415, "taker_buy_base": 216541.4, "taker_buy_quote": 64234.12053 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.2956, "high": 0.297, "low": 0.293, "close": 0.2941, "volume": 91993.2, "close_time": 1761155999999, "quote_volume": 27202.07838, "trades": 115, "taker_buy_base": 57607.2, "taker_buy_quote": 17038.07095 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.2942, "high": 0.2951, "low": 0.2922, "close": 0.2924, "volume": 68102.9, "close_time": 1761159599999, "quote_volume": 19965.85057, "trades": 103, "taker_buy_base": 33660.2, "taker_buy_quote": 9866.02661 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.2931, "high": 0.2963, "low": 0.2912, "close": 0.2938, "volume": 167247.9, "close_time": 1761163199999, "quote_volume": 49148.02703, "trades": 218, "taker_buy_base": 52605.9, "taker_buy_quote": 15504.80941 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.2933, "high": 0.2944, "low": 0.2902, "close": 0.2913, "volume": 160342.7, "close_time": 1761166799999, "quote_volume": 46873.77888, "trades": 230, "taker_buy_base": 111529.4, "taker_buy_quote": 32607.85082 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.2914, "high": 0.2916, "low": 0.2845, "close": 0.2893, "volume": 365335.1, "close_time": 1761170399999, "quote_volume": 105151.10265, "trades": 658, "taker_buy_base": 162075.8, "taker_buy_quote": 46604.40701 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.2892, "high": 0.2903, "low": 0.287, "close": 0.288, "volume": 162177.2, "close_time": 1761173999999, "quote_volume": 46835.81614, "trades": 249, "taker_buy_base": 94975.7, "taker_buy_quote": 27425.9366 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.2887, "high": 0.2936, "low": 0.2887, "close": 0.2932, "volume": 121364.1, "close_time": 1761177599999, "quote_volume": 35431.90004, "trades": 172, "taker_buy_base": 68989.2, "taker_buy_quote": 20132.61373 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2932, "high": 0.3039, "low": 0.2919, "close": 0.2981, "volume": 622697.9, "close_time": 1761181199999, "quote_volume": 185909.02996, "trades": 973, "taker_buy_base": 406105.1, "taker_buy_quote": 121220.03766 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.2978, "high": 0.3027, "low": 0.2975, "close": 0.3014, "volume": 240020.1, "close_time": 1761184799999, "quote_volume": 71916.76119, "trades": 507, "taker_buy_base": 106369.6, "taker_buy_quote": 31867.31404 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.3019, "high": 0.3061, "low": 0.3019, "close": 0.3039, "volume": 313846.8, "close_time": 1761188399999, "quote_volume": 95424.778, "trades": 578, "taker_buy_base": 161717.4, "taker_buy_quote": 49151.38011 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.3039, "high": 0.3152, "low": 0.3032, "close": 0.3132, "volume": 800783.7, "close_time": 1761191999999, "quote_volume": 249146.49537, "trades": 1821, "taker_buy_base": 462949.6, "taker_buy_quote": 144020.00878 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.313, "high": 0.315, "low": 0.3075, "close": 0.3102, "volume": 544966.8, "close_time": 1761195599999, "quote_volume": 169327.91049, "trades": 1255, "taker_buy_base": 248710.3, "taker_buy_quote": 77314.72629 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.3101, "high": 0.3109, "low": 0.3031, "close": 0.3082, "volume": 293650.1, "close_time": 1761199199999, "quote_volume": 89843.40132, "trades": 598, "taker_buy_base": 115711.2, "taker_buy_quote": 35481.00853 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.3084, "high": 0.3132, "low": 0.3074, "close": 0.3104, "volume": 658850.6, "close_time": 1761202799999, "quote_volume": 204614.11837, "trades": 1223, "taker_buy_base": 310684.1, "taker_buy_quote": 96454.50675 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.3103, "high": 0.3103, "low": 0.3073, "close": 0.3074, "volume": 104230.8, "close_time": 1761206399999, "quote_volume": 32154.75079, "trades": 326, "taker_buy_base": 41976.0, "taker_buy_quote": 12943.17956 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3074, "high": 0.309, "low": 0.3064, "close": 0.3066, "volume": 196898.1, "close_time": 1761209999999, "quote_volume": 60610.80242, "trades": 344, "taker_buy_base": 95219.0, "taker_buy_quote": 29320.86852 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.3065, "high": 0.316, "low": 0.3059, "close": 0.3125, "volume": 848380.3, "close_time": 1761213599999, "quote_volume": 265844.57153, "trades": 1428, "taker_buy_base": 390608.3, "taker_buy_quote": 122347.45679 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.3125, "high": 0.3125, "low": 0.3096, "close": 0.311, "volume": 189593.1, "close_time": 1761217199999, "quote_volume": 58881.51096, "trades": 421, "taker_buy_base": 79126.3, "taker_buy_quote": 24577.83898 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.3109, "high": 0.3119, "low": 0.3054, "close": 0.3066, "volume": 330518.2, "close_time": 1761220799999, "quote_volume": 101729.07318, "trades": 510, "taker_buy_base": 189923.1, "taker_buy_quote": 58467.25161 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3064, "high": 0.3101, "low": 0.3048, "close": 0.3094, "volume": 166756.6, "close_time": 1761224399999, "quote_volume": 51381.40277, "trades": 429, "taker_buy_base": 94391.8, "taker_buy_quote": 29058.19514 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.3093, "high": 0.3136, "low": 0.3083, "close": 0.3129, "volume": 477114.6, "close_time": 1761227999999, "quote_volume": 148456.63534, "trades": 1046, "taker_buy_base": 248918.5, "taker_buy_quote": 77439.84195 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.3129, "high": 0.3129, "low": 0.3091, "close": 0.3125, "volume": 169018.7, "close_time": 1761231599999, "quote_volume": 52584.23503, "trades": 360, "taker_buy_base": 76147.4, "taker_buy_quote": 23710.83933 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.3128, "high": 0.3159, "low": 0.3099, "close": 0.3113, "volume": 277175.4, "close_time": 1761235199999, "quote_volume": 86786.05105, "trades": 645, "taker_buy_base": 126046.9, "taker_buy_quote": 39479.65231 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3111, "high": 0.3146, "low": 0.3108, "close": 0.3132, "volume": 160082.1, "close_time": 1761238799999, "quote_volume": 50099.14735, "trades": 233, "taker_buy_base": 72566.8, "taker_buy_quote": 22697.8422 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.3131, "high": 0.3131, "low": 0.3098, "close": 0.3119, "volume": 112944.0, "close_time": 1761242399999, "quote_volume": 35205.84477, "trades": 171, "taker_buy_base": 56667.0, "taker_buy_quote": 17646.34956 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.3119, "high": 0.3121, "low": 0.3072, "close": 0.3086, "volume": 150810.7, "close_time": 1761245999999, "quote_volume": 46733.42388, "trades": 228, "taker_buy_base": 52232.4, "taker_buy_quote": 16215.4443 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.3085, "high": 0.3098, "low": 0.3075, "close": 0.3093, "volume": 166353.0, "close_time": 1761249599999, "quote_volume": 51358.8216, "trades": 206, "taker_buy_base": 124577.7, "taker_buy_quote": 38443.21529 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3095, "high": 0.3097, "low": 0.3052, "close": 0.3055, "volume": 78505.8, "close_time": 1761253199999, "quote_volume": 24139.2362, "trades": 305, "taker_buy_base": 27558.6, "taker_buy_quote": 8487.05002 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.3054, "high": 0.3069, "low": 0.3049, "close": 0.3063, "volume": 70920.2, "close_time": 1761256799999, "quote_volume": 21692.76377, "trades": 236, "taker_buy_base": 36279.9, "taker_buy_quote": 11101.31522 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.3064, "high": 0.3073, "low": 0.3055, "close": 0.307, "volume": 114020.2, "close_time": 1761260399999, "quote_volume": 34987.48339, "trades": 324, "taker_buy_base": 53355.2, "taker_buy_quote": 16373.19595 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.3071, "high": 0.3109, "low": 0.3066, "close": 0.3104, "volume": 212302.7, "close_time": 1761263999999, "quote_volume": 65584.17537, "trades": 546, "taker_buy_base": 137457.7, "taker_buy_quote": 42433.43423 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3103, "high": 0.3112, "low": 0.3087, "close": 0.3097, "volume": 131464.6, "close_time": 1761267599999, "quote_volume": 40762.05628, "trades": 525, "taker_buy_base": 63465.5, "taker_buy_quote": 19688.10769 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.3097, "high": 0.3097, "low": 0.3071, "close": 0.3074, "volume": 99669.6, "close_time": 1761271199999, "quote_volume": 30701.71073, "trades": 266, "taker_buy_base": 48206.6, "taker_buy_quote": 14834.66483 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.3074, "high": 0.3092, "low": 0.3068, "close": 0.3082, "volume": 77955.7, "close_time": 1761274799999, "quote_volume": 23993.02765, "trades": 249, "taker_buy_base": 46945.6, "taker_buy_quote": 14446.43833 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.3081, "high": 0.3085, "low": 0.3062, "close": 0.3062, "volume": 72535.8, "close_time": 1761278399999, "quote_volume": 22311.98938, "trades": 236, "taker_buy_base": 29326.5, "taker_buy_quote": 9023.40949 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3061, "high": 0.3099, "low": 0.3048, "close": 0.309, "volume": 159470.8, "close_time": 1761281999999, "quote_volume": 49132.80615, "trades": 513, "taker_buy_base": 68903.9, "taker_buy_quote": 21182.37794 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.309, "high": 0.3132, "low": 0.3084, "close": 0.3103, "volume": 293207.0, "close_time": 1761285599999, "quote_volume": 91217.28922, "trades": 836, "taker_buy_base": 200812.4, "taker_buy_quote": 62462.8301 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.3104, "high": 0.3118, "low": 0.3098, "close": 0.311, "volume": 176808.9, "close_time": 1761289199999, "quote_volume": 54905.28227, "trades": 412, "taker_buy_base": 127635.5, "taker_buy_quote": 39627.49862 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.311, "high": 0.311, "low": 0.3075, "close": 0.3086, "volume": 141411.9, "close_time": 1761292799999, "quote_volume": 43680.68234, "trades": 194, "taker_buy_base": 67060.4, "taker_buy_quote": 20713.32848 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3085, "high": 0.3102, "low": 0.307, "close": 0.3082, "volume": 283958.9, "close_time": 1761296399999, "quote_volume": 87498.71138, "trades": 359, "taker_buy_base": 160330.1, "taker_buy_quote": 49375.13893 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.3077, "high": 0.3081, "low": 0.3056, "close": 0.3059, "volume": 86249.9, "close_time": 1761299999999, "quote_volume": 26418.72973, "trades": 103, "taker_buy_base": 22476.5, "taker_buy_quote": 6887.60657 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.3055, "high": 0.3077, "low": 0.3053, "close": 0.307, "volume": 75926.7, "close_time": 1761303599999, "quote_volume": 23267.46251, "trades": 122, "taker_buy_base": 39789.0, "taker_buy_quote": 12186.4941 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.3066, "high": 0.3069, "low": 0.3039, "close": 0.3053, "volume": 86828.2, "close_time": 1761307199999, "quote_volume": 26491.97716, "trades": 140, "taker_buy_base": 64935.3, "taker_buy_quote": 19821.43991 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3057, "high": 0.3103, "low": 0.3042, "close": 0.3066, "volume": 244898.1, "close_time": 1761310799999, "quote_volume": 75182.14829, "trades": 389, "taker_buy_base": 105648.0, "taker_buy_quote": 32415.13392 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.3067, "high": 0.307, "low": 0.3035, "close": 0.3058, "volume": 154169.8, "close_time": 1761314399999, "quote_volume": 47146.41779, "trades": 198, "taker_buy_base": 70318.7, "taker_buy_quote": 21515.59164 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.3056, "high": 0.3056, "low": 0.302, "close": 0.3028, "volume": 167178.1, "close_time": 1761317999999, "quote_volume": 50707.22094, "trades": 205, "taker_buy_base": 97156.8, "taker_buy_quote": 29475.52116 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.3029, "high": 0.3052, "low": 0.3, "close": 0.3011, "volume": 236885.1, "close_time": 1761321599999, "quote_volume": 71548.9529, "trades": 294, "taker_buy_base": 117916.4, "taker_buy_quote": 35636.21251 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3009, "high": 0.3023, "low": 0.2992, "close": 0.3006, "volume": 116163.3, "close_time": 1761325199999, "quote_volume": 34884.56114, "trades": 220, "taker_buy_base": 34938.5, "taker_buy_quote": 10487.44459 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.3013, "high": 0.3028, "low": 0.301, "close": 0.3013, "volume": 52026.9, "close_time": 1761328799999, "quote_volume": 15705.85908, "trades": 102, "taker_buy_base": 4191.8, "taker_buy_quote": 1265.03389 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.3019, "high": 0.303, "low": 0.3018, "close": 0.3026, "volume": 51981.5, "close_time": 1761332399999, "quote_volume": 15716.76735, "trades": 125, "taker_buy_base": 28573.6, "taker_buy_quote": 8639.40816 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.3026, "high": 0.3045, "low": 0.3026, "close": 0.3043, "volume": 97360.7, "close_time": 1761335999999, "quote_volume": 29562.94959, "trades": 136, "taker_buy_base": 36884.5, "taker_buy_quote": 11202.43189 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3039, "high": 0.3059, "low": 0.3039, "close": 0.3052, "volume": 71153.2, "close_time": 1761339599999, "quote_volume": 21724.33183, "trades": 176, "taker_buy_base": 27622.4, "taker_buy_quote": 8433.36377 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.3056, "high": 0.3089, "low": 0.305, "close": 0.3072, "volume": 217314.0, "close_time": 1761343199999, "quote_volume": 66632.62243, "trades": 326, "taker_buy_base": 110562.4, "taker_buy_quote": 33870.86584 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.3072, "high": 0.3079, "low": 0.3061, "close": 0.3067, "volume": 118870.6, "close_time": 1761346799999, "quote_volume": 36507.55343, "trades": 182, "taker_buy_base": 59378.8, "taker_buy_quote": 18227.52729 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.3067, "high": 0.3076, "low": 0.3055, "close": 0.3069, "volume": 63288.1, "close_time": 1761350399999, "quote_volume": 19419.727, "trades": 165, "taker_buy_base": 11135.6, "taker_buy_quote": 3417.17866 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3071, "high": 0.3071, "low": 0.3042, "close": 0.3046, "volume": 57715.4, "close_time": 1761353999999, "quote_volume": 17651.288, "trades": 173, "taker_buy_base": 12518.6, "taker_buy_quote": 3826.54413 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.3046, "high": 0.3055, "low": 0.3037, "close": 0.3044, "volume": 43662.0, "close_time": 1761357599999, "quote_volume": 13294.46381, "trades": 124, "taker_buy_base": 20012.3, "taker_buy_quote": 6095.39434 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.3044, "high": 0.3046, "low": 0.3032, "close": 0.3038, "volume": 32551.2, "close_time": 1761361199999, "quote_volume": 9884.02718, "trades": 74, "taker_buy_base": 16748.8, "taker_buy_quote": 5087.70459 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.3036, "high": 0.3036, "low": 0.3016, "close": 0.3016, "volume": 140110.0, "close_time": 1761364799999, "quote_volume": 42373.39008, "trades": 176, "taker_buy_base": 67569.8, "taker_buy_quote": 20447.49494 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3016, "high": 0.303, "low": 0.3015, "close": 0.3017, "volume": 53888.1, "close_time": 1761368399999, "quote_volume": 16276.20009, "trades": 125, "taker_buy_base": 44321.7, "taker_buy_quote": 13388.34109 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.3014, "high": 0.302, "low": 0.3003, "close": 0.3011, "volume": 150600.2, "close_time": 1761371999999, "quote_volume": 45352.66835, "trades": 256, "taker_buy_base": 122535.0, "taker_buy_quote": 36895.62856 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.3011, "high": 0.3027, "low": 0.3011, "close": 0.3027, "volume": 70092.9, "close_time": 1761375599999, "quote_volume": 21157.17427, "trades": 150, "taker_buy_base": 15547.4, "taker_buy_quote": 4693.30817 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.3026, "high": 0.3041, "low": 0.3022, "close": 0.3022, "volume": 76602.3, "close_time": 1761379199999, "quote_volume": 23221.05178, "trades": 149, "taker_buy_base": 32582.7, "taker_buy_quote": 9882.19883 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3021, "high": 0.3045, "low": 0.302, "close": 0.3045, "volume": 55081.3, "close_time": 1761382799999, "quote_volume": 16748.25045, "trades": 93, "taker_buy_base": 39973.1, "taker_buy_quote": 12162.20968 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.3043, "high": 0.3055, "low": 0.3025, "close": 0.303, "volume": 146735.4, "close_time": 1761386399999, "quote_volume": 44677.79677, "trades": 206, "taker_buy_base": 62418.6, "taker_buy_quote": 19006.94384 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.303, "high": 0.3032, "low": 0.3017, "close": 0.3024, "volume": 29934.5, "close_time": 1761389999999, "quote_volume": 9053.47363, "trades": 100, "taker_buy_base": 8509.1, "taker_buy_quote": 2573.90955 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.3023, "high": 0.3034, "low": 0.3019, "close": 0.3033, "volume": 25823.9, "close_time": 1761393599999, "quote_volume": 7811.42751, "trades": 86, "taker_buy_base": 14100.9, "taker_buy_quote": 4263.25927 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3033, "high": 0.306, "low": 0.3033, "close": 0.3056, "volume": 89237.1, "close_time": 1761397199999, "quote_volume": 27201.10248, "trades": 225, "taker_buy_base": 35135.4, "taker_buy_quote": 10719.94873 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.3055, "high": 0.306, "low": 0.3046, "close": 0.3059, "volume": 107544.4, "close_time": 1761400799999, "quote_volume": 32853.67333, "trades": 175, "taker_buy_base": 68664.2, "taker_buy_quote": 20979.54718 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.3058, "high": 0.3075, "low": 0.3053, "close": 0.307, "volume": 125602.0, "close_time": 1761404399999, "quote_volume": 38488.71128, "trades": 258, "taker_buy_base": 52926.3, "taker_buy_quote": 16226.07236 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.3069, "high": 0.307, "low": 0.3056, "close": 0.3065, "volume": 48395.8, "close_time": 1761407999999, "quote_volume": 14819.1212, "trades": 154, "taker_buy_base": 18604.9, "taker_buy_quote": 5698.26838 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3064, "high": 0.3066, "low": 0.3046, "close": 0.3053, "volume": 167769.4, "close_time": 1761411599999, "quote_volume": 51221.34935, "trades": 338, "taker_buy_base": 51530.9, "taker_buy_quote": 15718.93305 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.3053, "high": 0.3062, "low": 0.3052, "close": 0.3054, "volume": 16981.0, "close_time": 1761415199999, "quote_volume": 5192.42302, "trades": 62, "taker_buy_base": 6456.8, "taker_buy_quote": 1974.28106 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.3054, "high": 0.3079, "low": 0.3051, "close": 0.3074, "volume": 111363.4, "close_time": 1761418799999, "quote_volume": 34159.79674, "trades": 257, "taker_buy_base": 61208.9, "taker_buy_quote": 18775.23509 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.3073, "high": 0.3073, "low": 0.3061, "close": 0.3071, "volume": 21141.1, "close_time": 1761422399999, "quote_volume": 6484.29726, "trades": 68, "taker_buy_base": 6500.7, "taker_buy_quote": 1992.80582 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3069, "high": 0.307, "low": 0.3053, "close": 0.3054, "volume": 41383.3, "close_time": 1761425999999, "quote_volume": 12663.00549, "trades": 125, "taker_buy_base": 9752.1, "taker_buy_quote": 2987.40223 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.3055, "high": 0.306, "low": 0.3051, "close": 0.3058, "volume": 29526.7, "close_time": 1761429599999, "quote_volume": 9022.91099, "trades": 99, "taker_buy_base": 5580.4, "taker_buy_quote": 1705.71805 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.3057, "high": 0.3074, "low": 0.305, "close": 0.3069, "volume": 54246.4, "close_time": 1761433199999, "quote_volume": 16583.10746, "trades": 168, "taker_buy_base": 36055.1, "taker_buy_quote": 11012.93579 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.3069, "high": 0.3072, "low": 0.306, "close": 0.306, "volume": 26455.9, "close_time": 1761436799999, "quote_volume": 8113.85805, "trades": 102, "taker_buy_base": 4235.4, "taker_buy_quote": 1299.61255 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3061, "high": 0.3075, "low": 0.3056, "close": 0.3057, "volume": 77886.1, "close_time": 1761440399999, "quote_volume": 23870.08781, "trades": 310, "taker_buy_base": 40159.7, "taker_buy_quote": 12308.39832 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.3056, "high": 0.309, "low": 0.3052, "close": 0.3085, "volume": 218306.5, "close_time": 1761443999999, "quote_volume": 67084.06708, "trades": 625, "taker_buy_base": 131234.7, "taker_buy_quote": 40297.83745 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.3083, "high": 0.3124, "low": 0.3074, "close": 0.3117, "volume": 379239.1, "close_time": 1761447599999, "quote_volume": 117398.63912, "trades": 1242, "taker_buy_base": 218340.1, "taker_buy_quote": 67599.07251 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.3116, "high": 0.3119, "low": 0.303, "close": 0.3037, "volume": 176509.0, "close_time": 1761451199999, "quote_volume": 54220.22905, "trades": 712, "taker_buy_base": 49702.8, "taker_buy_quote": 15265.88319 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3038, "high": 0.305, "low": 0.3034, "close": 0.3049, "volume": 47068.2, "close_time": 1761454799999, "quote_volume": 14320.34401, "trades": 146, "taker_buy_base": 25183.6, "taker_buy_quote": 7663.66111 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.305, "high": 0.307, "low": 0.3048, "close": 0.3067, "volume": 37617.3, "close_time": 1761458399999, "quote_volume": 11496.11663, "trades": 120, "taker_buy_base": 18813.1, "taker_buy_quote": 5751.85935 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.3069, "high": 0.3071, "low": 0.3053, "close": 0.3059, "volume": 105136.0, "close_time": 1761461999999, "quote_volume": 32170.99013, "trades": 316, "taker_buy_base": 37483.6, "taker_buy_quote": 11477.65118 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.3057, "high": 0.3066, "low": 0.3052, "close": 0.3066, "volume": 53627.1, "close_time": 1761465599999, "quote_volume": 16395.99677, "trades": 144, "taker_buy_base": 36824.4, "taker_buy_quote": 11258.10556 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3064, "high": 0.3076, "low": 0.3059, "close": 0.3067, "volume": 41591.7, "close_time": 1761469199999, "quote_volume": 12752.8064, "trades": 189, "taker_buy_base": 23327.9, "taker_buy_quote": 7150.46038 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.3066, "high": 0.3092, "low": 0.3054, "close": 0.3084, "volume": 177579.6, "close_time": 1761472799999, "quote_volume": 54674.57281, "trades": 451, "taker_buy_base": 92489.7, "taker_buy_quote": 28520.23949 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.3083, "high": 0.3091, "low": 0.3069, "close": 0.3078, "volume": 187334.5, "close_time": 1761476399999, "quote_volume": 57699.45099, "trades": 308, "taker_buy_base": 64220.6, "taker_buy_quote": 19787.0044 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.3077, "high": 0.3098, "low": 0.3065, "close": 0.3094, "volume": 110434.7, "close_time": 1761479999999, "quote_volume": 33950.7686, "trades": 357, "taker_buy_base": 53132.8, "taker_buy_quote": 16332.8332 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3095, "high": 0.3098, "low": 0.3086, "close": 0.3091, "volume": 80185.4, "close_time": 1761483599999, "quote_volume": 24800.38937, "trades": 225, "taker_buy_base": 27999.2, "taker_buy_quote": 8655.61493 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.3094, "high": 0.311, "low": 0.3088, "close": 0.3105, "volume": 86566.1, "close_time": 1761487199999, "quote_volume": 26825.10193, "trades": 237, "taker_buy_base": 35845.3, "taker_buy_quote": 11106.5658 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.3105, "high": 0.3108, "low": 0.309, "close": 0.3101, "volume": 35567.2, "close_time": 1761490799999, "quote_volume": 11011.29357, "trades": 195, "taker_buy_base": 18317.5, "taker_buy_quote": 5669.47739 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.3101, "high": 0.3104, "low": 0.3086, "close": 0.3104, "volume": 121629.6, "close_time": 1761494399999, "quote_volume": 37649.02163, "trades": 227, "taker_buy_base": 72205.6, "taker_buy_quote": 22355.8646 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3101, "high": 0.3101, "low": 0.308, "close": 0.3085, "volume": 131550.2, "close_time": 1761497999999, "quote_volume": 40600.9282, "trades": 291, "taker_buy_base": 49410.0, "taker_buy_quote": 15250.43396 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.3086, "high": 0.3086, "low": 0.3078, "close": 0.3078, "volume": 31229.0, "close_time": 1761501599999, "quote_volume": 9626.14047, "trades": 75, "taker_buy_base": 9201.2, "taker_buy_quote": 2837.58101 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.308, "high": 0.3096, "low": 0.3075, "close": 0.3089, "volume": 91056.2, "close_time": 1761505199999, "quote_volume": 28104.32674, "trades": 228, "taker_buy_base": 66180.2, "taker_buy_quote": 20435.42531 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.3088, "high": 0.3088, "low": 0.308, "close": 0.3086, "volume": 8548.7, "close_time": 1761508799999, "quote_volume": 2634.8755, "trades": 44, "taker_buy_base": 7863.0, "taker_buy_quote": 2423.45495 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3084, "high": 0.3086, "low": 0.3071, "close": 0.3074, "volume": 29115.6, "close_time": 1761512399999, "quote_volume": 8954.77414, "trades": 138, "taker_buy_base": 14792.6, "taker_buy_quote": 4550.43408 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.3075, "high": 0.3083, "low": 0.3064, "close": 0.3077, "volume": 68581.4, "close_time": 1761515999999, "quote_volume": 21088.41008, "trades": 108, "taker_buy_base": 39859.5, "taker_buy_quote": 12258.69126 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.308, "high": 0.3135, "low": 0.308, "close": 0.312, "volume": 250714.2, "close_time": 1761519599999, "quote_volume": 78018.3302, "trades": 347, "taker_buy_base": 145731.9, "taker_buy_quote": 45319.09327 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.3121, "high": 0.3126, "low": 0.3101, "close": 0.3103, "volume": 43227.9, "close_time": 1761523199999, "quote_volume": 13468.75259, "trades": 121, "taker_buy_base": 24223.5, "taker_buy_quote": 7550.88887 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3103, "high": 0.3119, "low": 0.3096, "close": 0.3102, "volume": 54703.0, "close_time": 1761526799999, "quote_volume": 16982.80776, "trades": 166, "taker_buy_base": 32175.0, "taker_buy_quote": 9990.52023 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.3101, "high": 0.3116, "low": 0.3098, "close": 0.3114, "volume": 60895.6, "close_time": 1761530399999, "quote_volume": 18942.28839, "trades": 100, "taker_buy_base": 13602.3, "taker_buy_quote": 4227.89564 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.3112, "high": 0.3125, "low": 0.3109, "close": 0.3119, "volume": 105658.0, "close_time": 1761533999999, "quote_volume": 32948.90508, "trades": 186, "taker_buy_base": 53129.1, "taker_buy_quote": 16567.06988 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.3116, "high": 0.3121, "low": 0.3104, "close": 0.3112, "volume": 82749.1, "close_time": 1761537599999, "quote_volume": 25753.93198, "trades": 81, "taker_buy_base": 32661.3, "taker_buy_quote": 10169.48086 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3113, "high": 0.3119, "low": 0.3099, "close": 0.3117, "volume": 52064.0, "close_time": 1761541199999, "quote_volume": 16177.72591, "trades": 79, "taker_buy_base": 35146.7, "taker_buy_quote": 10919.3967 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.3118, "high": 0.3135, "low": 0.311, "close": 0.3115, "volume": 34804.3, "close_time": 1761544799999, "quote_volume": 10862.01264, "trades": 106, "taker_buy_base": 15244.2, "taker_buy_quote": 4763.34917 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.3104, "high": 0.3117, "low": 0.3097, "close": 0.3107, "volume": 93734.8, "close_time": 1761548399999, "quote_volume": 29105.2044, "trades": 146, "taker_buy_base": 76074.5, "taker_buy_quote": 23613.83393 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.3106, "high": 0.3114, "low": 0.308, "close": 0.3104, "volume": 120181.0, "close_time": 1761551999999, "quote_volume": 37214.50733, "trades": 211, "taker_buy_base": 74702.0, "taker_buy_quote": 23136.50327 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3102, "high": 0.3106, "low": 0.3077, "close": 0.3084, "volume": 56870.9, "close_time": 1761555599999, "quote_volume": 17562.57154, "trades": 113, "taker_buy_base": 22047.9, "taker_buy_quote": 6803.35221 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.3076, "high": 0.3078, "low": 0.3048, "close": 0.3056, "volume": 73253.9, "close_time": 1761559199999, "quote_volume": 22441.01657, "trades": 92, "taker_buy_base": 27734.7, "taker_buy_quote": 8484.22266 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.3058, "high": 0.3066, "low": 0.305, "close": 0.3051, "volume": 14626.2, "close_time": 1761562799999, "quote_volume": 4468.85522, "trades": 28, "taker_buy_base": 4031.0, "taker_buy_quote": 1232.33781 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.306, "high": 0.3065, "low": 0.304, "close": 0.3059, "volume": 72005.3, "close_time": 1761566399999, "quote_volume": 21954.59736, "trades": 82, "taker_buy_base": 11280.1, "taker_buy_quote": 3443.90772 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3064, "high": 0.3066, "low": 0.3023, "close": 0.3025, "volume": 244043.7, "close_time": 1761569999999, "quote_volume": 74235.26378, "trades": 169, "taker_buy_base": 101499.8, "taker_buy_quote": 30841.27631 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.3025, "high": 0.3039, "low": 0.299, "close": 0.3018, "volume": 104265.7, "close_time": 1761573599999, "quote_volume": 31397.14505, "trades": 125, "taker_buy_base": 49500.7, "taker_buy_quote": 14906.38234 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.3015, "high": 0.3018, "low": 0.2986, "close": 0.3002, "volume": 173702.5, "close_time": 1761577199999, "quote_volume": 52144.64295, "trades": 168, "taker_buy_base": 67624.2, "taker_buy_quote": 20289.03585 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.301, "high": 0.3039, "low": 0.301, "close": 0.3029, "volume": 55924.4, "close_time": 1761580799999, "quote_volume": 16947.39862, "trades": 82, "taker_buy_base": 32437.6, "taker_buy_quote": 9834.63089 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3031, "high": 0.3071, "low": 0.3031, "close": 0.3071, "volume": 145921.9, "close_time": 1761584399999, "quote_volume": 44528.11481, "trades": 144, "taker_buy_base": 103650.7, "taker_buy_quote": 31673.85214 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.3068, "high": 0.3076, "low": 0.3061, "close": 0.3073, "volume": 35888.8, "close_time": 1761587999999, "quote_volume": 11013.11175, "trades": 48, "taker_buy_base": 7392.1, "taker_buy_quote": 2266.4745 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.3073, "high": 0.3075, "low": 0.3067, "close": 0.3071, "volume": 12441.1, "close_time": 1761591599999, "quote_volume": 3821.51044, "trades": 28, "taker_buy_base": 2839.8, "taker_buy_quote": 872.19034 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.307, "high": 0.307, "low": 0.3052, "close": 0.3053, "volume": 30021.1, "close_time": 1761595199999, "quote_volume": 9193.47443, "trades": 37, "taker_buy_base": 11345.3, "taker_buy_quote": 3477.86943 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3053, "high": 0.3053, "low": 0.3014, "close": 0.3019, "volume": 119478.6, "close_time": 1761598799999, "quote_volume": 36199.03437, "trades": 104, "taker_buy_base": 53991.9, "taker_buy_quote": 16361.0754 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.3019, "high": 0.3029, "low": 0.3007, "close": 0.3013, "volume": 23962.2, "close_time": 1761602399999, "quote_volume": 7240.0207, "trades": 56, "taker_buy_base": 12966.4, "taker_buy_quote": 3918.86458 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.3016, "high": 0.3035, "low": 0.3009, "close": 0.301, "volume": 68753.2, "close_time": 1761605999999, "quote_volume": 20790.04792, "trades": 85, "taker_buy_base": 35598.9, "taker_buy_quote": 10765.88055 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.3012, "high": 0.303, "low": 0.3002, "close": 0.3029, "volume": 57464.9, "close_time": 1761609599999, "quote_volume": 17328.76209, "trades": 69, "taker_buy_base": 27679.0, "taker_buy_quote": 8357.77579 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3029, "high": 0.3084, "low": 0.3022, "close": 0.3058, "volume": 298655.7, "close_time": 1761613199999, "quote_volume": 91309.36605, "trades": 419, "taker_buy_base": 212840.6, "taker_buy_quote": 65031.9539 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.3058, "high": 0.3064, "low": 0.3042, "close": 0.3052, "volume": 86198.5, "close_time": 1761616799999, "quote_volume": 26317.58909, "trades": 120, "taker_buy_base": 32066.2, "taker_buy_quote": 9768.82366 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.305, "high": 0.3054, "low": 0.3014, "close": 0.3031, "volume": 37135.2, "close_time": 1761620399999, "quote_volume": 11278.86401, "trades": 49, "taker_buy_base": 6614.4, "taker_buy_quote": 2007.13772 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.303, "high": 0.3033, "low": 0.3014, "close": 0.3022, "volume": 48351.9, "close_time": 1761623999999, "quote_volume": 14611.72691, "trades": 49, "taker_buy_base": 34267.1, "taker_buy_quote": 10357.48452 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3022, "high": 0.304, "low": 0.3022, "close": 0.3039, "volume": 34812.1, "close_time": 1761627599999, "quote_volume": 10551.76759, "trades": 49, "taker_buy_base": 25739.6, "taker_buy_quote": 7804.51464 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.3039, "high": 0.3039, "low": 0.299, "close": 0.3003, "volume": 164476.6, "close_time": 1761631199999, "quote_volume": 49488.56753, "trades": 198, "taker_buy_base": 83176.9, "taker_buy_quote": 25039.1421 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.3007, "high": 0.3065, "low": 0.3006, "close": 0.3057, "volume": 54737.3, "close_time": 1761634799999, "quote_volume": 16555.21472, "trades": 97, "taker_buy_base": 18307.3, "taker_buy_quote": 5542.5558 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.3062, "high": 0.3064, "low": 0.303, "close": 0.303, "volume": 55950.2, "close_time": 1761638399999, "quote_volume": 17005.70085, "trades": 54, "taker_buy_base": 32086.6, "taker_buy_quote": 9758.63558 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3023, "high": 0.3037, "low": 0.3022, "close": 0.3028, "volume": 17121.4, "close_time": 1761641999999, "quote_volume": 5189.13537, "trades": 25, "taker_buy_base": 6062.8, "taker_buy_quote": 1839.20281 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.3028, "high": 0.3035, "low": 0.3016, "close": 0.3029, "volume": 38598.2, "close_time": 1761645599999, "quote_volume": 11680.67086, "trades": 45, "taker_buy_base": 19248.0, "taker_buy_quote": 5828.98623 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.3029, "high": 0.3033, "low": 0.3017, "close": 0.3029, "volume": 27882.9, "close_time": 1761649199999, "quote_volume": 8434.04597, "trades": 40, "taker_buy_base": 3343.0, "taker_buy_quote": 1012.21761 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.3031, "high": 0.3039, "low": 0.3018, "close": 0.3018, "volume": 32674.1, "close_time": 1761652799999, "quote_volume": 9908.7652, "trades": 36, "taker_buy_base": 18265.8, "taker_buy_quote": 5541.99865 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3019, "high": 0.3038, "low": 0.3016, "close": 0.3036, "volume": 42793.5, "close_time": 1761656399999, "quote_volume": 12954.05075, "trades": 54, "taker_buy_base": 11373.2, "taker_buy_quote": 3439.18869 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.3036, "high": 0.3063, "low": 0.3036, "close": 0.3054, "volume": 83895.3, "close_time": 1761659999999, "quote_volume": 25600.12012, "trades": 109, "taker_buy_base": 57836.7, "taker_buy_quote": 17643.09745 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.3054, "high": 0.3059, "low": 0.2965, "close": 0.3019, "volume": 131464.1, "close_time": 1761663599999, "quote_volume": 39548.34664, "trades": 178, "taker_buy_base": 57268.1, "taker_buy_quote": 17228.52202 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.3023, "high": 0.3032, "low": 0.2989, "close": 0.3006, "volume": 65092.4, "close_time": 1761667199999, "quote_volume": 19613.91813, "trades": 84, "taker_buy_base": 29088.3, "taker_buy_quote": 8755.04661 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3005, "high": 0.3032, "low": 0.3003, "close": 0.3025, "volume": 58343.8, "close_time": 1761670799999, "quote_volume": 17598.20083, "trades": 91, "taker_buy_base": 29311.5, "taker_buy_quote": 8849.77307 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.3033, "high": 0.3033, "low": 0.3013, "close": 0.3025, "volume": 51626.1, "close_time": 1761674399999, "quote_volume": 15593.70857, "trades": 49, "taker_buy_base": 12717.3, "taker_buy_quote": 3847.37185 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.302, "high": 0.3024, "low": 0.2994, "close": 0.3001, "volume": 34747.1, "close_time": 1761677999999, "quote_volume": 10447.62358, "trades": 45, "taker_buy_base": 11488.9, "taker_buy_quote": 3451.63298 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.3003, "high": 0.3004, "low": 0.2942, "close": 0.295, "volume": 70868.1, "close_time": 1761681599999, "quote_volume": 21044.70937, "trades": 118, "taker_buy_base": 37429.3, "taker_buy_quote": 11107.37351 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.2953, "high": 0.2953, "low": 0.2904, "close": 0.2919, "volume": 177107.0, "close_time": 1761685199999, "quote_volume": 51798.80468, "trades": 202, "taker_buy_base": 94574.4, "taker_buy_quote": 27661.91714 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.2912, "high": 0.294, "low": 0.2884, "close": 0.2931, "volume": 91161.8, "close_time": 1761688799999, "quote_volume": 26520.66319, "trades": 134, "taker_buy_base": 45573.8, "taker_buy_quote": 13252.42938 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.2918, "high": 0.2965, "low": 0.2915, "close": 0.2964, "volume": 132481.2, "close_time": 1761692399999, "quote_volume": 39012.06147, "trades": 119, "taker_buy_base": 103874.4, "taker_buy_quote": 30566.21536 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.2959, "high": 0.2993, "low": 0.2956, "close": 0.2975, "volume": 424941.5, "close_time": 1761695999999, "quote_volume": 126435.19228, "trades": 426, "taker_buy_base": 346925.2, "taker_buy_quote": 103249.89573 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2974, "high": 0.2985, "low": 0.2965, "close": 0.2968, "volume": 56965.9, "close_time": 1761699599999, "quote_volume": 16951.9517, "trades": 104, "taker_buy_base": 18192.7, "taker_buy_quote": 5412.21523 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.2965, "high": 0.2973, "low": 0.2957, "close": 0.2963, "volume": 56897.9, "close_time": 1761703199999, "quote_volume": 16848.2997, "trades": 78, "taker_buy_base": 39113.5, "taker_buy_quote": 11583.42858 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.2963, "high": 0.2978, "low": 0.2959, "close": 0.2975, "volume": 32403.6, "close_time": 1761706799999, "quote_volume": 9620.75363, "trades": 51, "taker_buy_base": 16524.4, "taker_buy_quote": 4908.46075 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.2974, "high": 0.2996, "low": 0.2964, "close": 0.2992, "volume": 106710.9, "close_time": 1761710399999, "quote_volume": 31833.69583, "trades": 102, "taker_buy_base": 76107.2, "taker_buy_quote": 22703.10532 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.2987, "high": 0.2987, "low": 0.2976, "close": 0.2982, "volume": 33670.0, "close_time": 1761713999999, "quote_volume": 10035.61103, "trades": 31, "taker_buy_base": 21397.9, "taker_buy_quote": 6374.9502 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.2982, "high": 0.299, "low": 0.2973, "close": 0.2989, "volume": 36242.4, "close_time": 1761717599999, "quote_volume": 10811.38103, "trades": 37, "taker_buy_base": 14321.0, "taker_buy_quote": 4263.03607 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.2985, "high": 0.2989, "low": 0.2978, "close": 0.2984, "volume": 47350.4, "close_time": 1761721199999, "quote_volume": 14124.00707, "trades": 91, "taker_buy_base": 20852.0, "taker_buy_quote": 6221.60832 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.2977, "high": 0.2988, "low": 0.2966, "close": 0.2968, "volume": 118444.4, "close_time": 1761724799999, "quote_volume": 35295.67422, "trades": 100, "taker_buy_base": 44857.7, "taker_buy_quote": 13362.34357 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.2974, "high": 0.2974, "low": 0.2958, "close": 0.2967, "volume": 31007.4, "close_time": 1761728399999, "quote_volume": 9189.83192, "trades": 38, "taker_buy_base": 18880.4, "taker_buy_quote": 5595.02874 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.2969, "high": 0.3027, "low": 0.2964, "close": 0.3012, "volume": 416019.3, "close_time": 1761731999999, "quote_volume": 124974.42508, "trades": 520, "taker_buy_base": 283828.3, "taker_buy_quote": 85148.97005 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.3012, "high": 0.3026, "low": 0.2995, "close": 0.3017, "volume": 166119.3, "close_time": 1761735599999, "quote_volume": 49964.58039, "trades": 135, "taker_buy_base": 113791.7, "taker_buy_quote": 34218.33732 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.3018, "high": 0.3027, "low": 0.301, "close": 0.3019, "volume": 65229.1, "close_time": 1761739199999, "quote_volume": 19710.57572, "trades": 53, "taker_buy_base": 29468.1, "taker_buy_quote": 8895.82452 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3019, "high": 0.3023, "low": 0.3004, "close": 0.3006, "volume": 39673.0, "close_time": 1761742799999, "quote_volume": 11942.8332, "trades": 48, "taker_buy_base": 9529.6, "taker_buy_quote": 2867.01535 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.3009, "high": 0.3021, "low": 0.2998, "close": 0.2999, "volume": 78091.8, "close_time": 1761746399999, "quote_volume": 23465.05014, "trades": 81, "taker_buy_base": 43294.9, "taker_buy_quote": 13012.11011 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.3006, "high": 0.3012, "low": 0.299, "close": 0.3005, "volume": 55914.5, "close_time": 1761749999999, "quote_volume": 16749.31239, "trades": 86, "taker_buy_base": 32853.6, "taker_buy_quote": 9842.23414 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.3005, "high": 0.3005, "low": 0.2962, "close": 0.2974, "volume": 113489.4, "close_time": 1761753599999, "quote_volume": 33844.05208, "trades": 131, "taker_buy_base": 87302.0, "taker_buy_quote": 26028.7087 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.2967, "high": 0.2987, "low": 0.2958, "close": 0.2974, "volume": 86819.2, "close_time": 1761757199999, "quote_volume": 25807.78554, "trades": 63, "taker_buy_base": 66711.8, "taker_buy_quote": 19829.03702 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.2979, "high": 0.3043, "low": 0.2972, "close": 0.3038, "volume": 70683.1, "close_time": 1761760799999, "quote_volume": 21376.06985, "trades": 89, "taker_buy_base": 29598.0, "taker_buy_quote": 8943.94715 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.3027, "high": 0.3033, "low": 0.2911, "close": 0.2993, "volume": 522338.0, "close_time": 1761764399999, "quote_volume": 154816.45666, "trades": 521, "taker_buy_base": 296903.3, "taker_buy_quote": 87736.09299 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.3003, "high": 0.3025, "low": 0.299, "close": 0.302, "volume": 74095.6, "close_time": 1761767999999, "quote_volume": 22270.24871, "trades": 98, "taker_buy_base": 48188.3, "taker_buy_quote": 14486.99305 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3023, "high": 0.3041, "low": 0.3, "close": 0.3025, "volume": 47072.5, "close_time": 1761771599999, "quote_volume": 14228.76768, "trades": 78, "taker_buy_base": 12777.9, "taker_buy_quote": 3866.98545 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.3019, "high": 0.3019, "low": 0.2996, "close": 0.2999, "volume": 35363.7, "close_time": 1761775199999, "quote_volume": 10635.12302, "trades": 69, "taker_buy_base": 18582.5, "taker_buy_quote": 5590.41213 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.2998, "high": 0.3012, "low": 0.2993, "close": 0.3007, "volume": 93330.4, "close_time": 1761778799999, "quote_volume": 28029.24253, "trades": 121, "taker_buy_base": 72044.3, "taker_buy_quote": 21632.42035 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.3002, "high": 0.3017, "low": 0.2963, "close": 0.2982, "volume": 220514.7, "close_time": 1761782399999, "quote_volume": 66015.95897, "trades": 306, "taker_buy_base": 137838.9, "taker_buy_quote": 41255.69714 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2978, "high": 0.3014, "low": 0.2966, "close": 0.3007, "volume": 146923.8, "close_time": 1761785999999, "quote_volume": 43993.47226, "trades": 145, "taker_buy_base": 32335.4, "taker_buy_quote": 9688.20185 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.3008, "high": 0.3008, "low": 0.2981, "close": 0.2988, "volume": 34927.5, "close_time": 1761789599999, "quote_volume": 10455.42518, "trades": 46, "taker_buy_base": 11052.7, "taker_buy_quote": 3306.3724 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.2983, "high": 0.3013, "low": 0.2983, "close": 0.3008, "volume": 46295.3, "close_time": 1761793199999, "quote_volume": 13888.92527, "trades": 45, "taker_buy_base": 29634.5, "taker_buy_quote": 8882.25473 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.3003, "high": 0.3003, "low": 0.2979, "close": 0.2988, "volume": 58889.3, "close_time": 1761796799999, "quote_volume": 17618.42173, "trades": 78, "taker_buy_base": 31505.8, "taker_buy_quote": 9422.67926 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.2989, "high": 0.299, "low": 0.287, "close": 0.2907, "volume": 288732.3, "close_time": 1761800399999, "quote_volume": 84119.67502, "trades": 469, "taker_buy_base": 129750.4, "taker_buy_quote": 37776.60115 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.2902, "high": 0.2974, "low": 0.29, "close": 0.2966, "volume": 99306.1, "close_time": 1761803999999, "quote_volume": 29043.79018, "trades": 164, "taker_buy_base": 65996.2, "taker_buy_quote": 19285.99386 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.2965, "high": 0.2971, "low": 0.2946, "close": 0.2946, "volume": 92399.5, "close_time": 1761807599999, "quote_volume": 27315.89859, "trades": 78, "taker_buy_base": 18610.5, "taker_buy_quote": 5501.31506 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.2947, "high": 0.2977, "low": 0.2947, "close": 0.2965, "volume": 27638.7, "close_time": 1761811199999, "quote_volume": 8199.01898, "trades": 54, "taker_buy_base": 14523.5, "taker_buy_quote": 4306.26568 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.2964, "high": 0.2967, "low": 0.294, "close": 0.2945, "volume": 178150.8, "close_time": 1761814799999, "quote_volume": 52500.18463, "trades": 150, "taker_buy_base": 130264.4, "taker_buy_quote": 38384.94442 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.2944, "high": 0.2957, "low": 0.2938, "close": 0.2953, "volume": 115782.6, "close_time": 1761818399999, "quote_volume": 34086.39359, "trades": 129, "taker_buy_base": 90828.2, "taker_buy_quote": 26733.18583 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.295, "high": 0.2953, "low": 0.2939, "close": 0.2947, "volume": 60408.1, "close_time": 1761821999999, "quote_volume": 17781.29913, "trades": 85, "taker_buy_base": 41120.7, "taker_buy_quote": 12101.01479 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.2941, "high": 0.2954, "low": 0.2935, "close": 0.294, "volume": 93635.0, "close_time": 1761825599999, "quote_volume": 27538.84897, "trades": 124, "taker_buy_base": 74239.2, "taker_buy_quote": 21834.92513 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.2944, "high": 0.2945, "low": 0.2891, "close": 0.2893, "volume": 530342.0, "close_time": 1761829199999, "quote_volume": 154308.07771, "trades": 575, "taker_buy_base": 331267.7, "taker_buy_quote": 96465.94071 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.2893, "high": 0.29, "low": 0.284, "close": 0.2841, "volume": 543419.4, "close_time": 1761832799999, "quote_volume": 155803.82991, "trades": 749, "taker_buy_base": 265255.9, "taker_buy_quote": 76126.64293 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.2843, "high": 0.2894, "low": 0.284, "close": 0.2876, "volume": 264888.8, "close_time": 1761836399999, "quote_volume": 75967.87595, "trades": 568, "taker_buy_base": 156005.3, "taker_buy_quote": 44753.28217 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.2878, "high": 0.2884, "low": 0.2836, "close": 0.2852, "volume": 227010.7, "close_time": 1761839999999, "quote_volume": 64758.06639, "trades": 605, "taker_buy_base": 90649.4, "taker_buy_quote": 25875.26722 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.285, "high": 0.2865, "low": 0.2833, "close": 0.2847, "volume": 312742.7, "close_time": 1761843599999, "quote_volume": 89110.97198, "trades": 501, "taker_buy_base": 171028.2, "taker_buy_quote": 48758.87424 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.2847, "high": 0.2847, "low": 0.2783, "close": 0.2827, "volume": 216724.1, "close_time": 1761847199999, "quote_volume": 60992.15155, "trades": 565, "taker_buy_base": 114095.6, "taker_buy_quote": 32102.4134 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.2829, "high": 0.2834, "low": 0.2786, "close": 0.2804, "volume": 135407.8, "close_time": 1761850799999, "quote_volume": 38073.40766, "trades": 205, "taker_buy_base": 73358.1, "taker_buy_quote": 20618.0524 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.2802, "high": 0.2811, "low": 0.278, "close": 0.2783, "volume": 63351.7, "close_time": 1761854399999, "quote_volume": 17702.6036, "trades": 85, "taker_buy_base": 32283.2, "taker_buy_quote": 9023.73876 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2785, "high": 0.2836, "low": 0.2784, "close": 0.2832, "volume": 127608.8, "close_time": 1761857999999, "quote_volume": 35844.83562, "trades": 119, "taker_buy_base": 67186.0, "taker_buy_quote": 18892.0581 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.2833, "high": 0.284, "low": 0.2818, "close": 0.2835, "volume": 58710.3, "close_time": 1761861599999, "quote_volume": 16605.6272, "trades": 76, "taker_buy_base": 23700.9, "taker_buy_quote": 6701.53613 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.2834, "high": 0.2855, "low": 0.2826, "close": 0.2854, "volume": 95031.9, "close_time": 1761865199999, "quote_volume": 27039.63414, "trades": 138, "taker_buy_base": 67570.4, "taker_buy_quote": 19222.05599 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.2852, "high": 0.2881, "low": 0.2841, "close": 0.2879, "volume": 67296.1, "close_time": 1761868799999, "quote_volume": 19275.56811, "trades": 90, "taker_buy_base": 24618.0, "taker_buy_quote": 7048.6998 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2878, "high": 0.2894, "low": 0.2866, "close": 0.2889, "volume": 85420.0, "close_time": 1761872399999, "quote_volume": 24620.24659, "trades": 79, "taker_buy_base": 30877.9, "taker_buy_quote": 8909.35507 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.2888, "high": 0.2914, "low": 0.2888, "close": 0.2907, "volume": 85693.8, "close_time": 1761875999999, "quote_volume": 24903.18941, "trades": 91, "taker_buy_base": 26123.7, "taker_buy_quote": 7596.61745 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.291, "high": 0.2917, "low": 0.2896, "close": 0.2913, "volume": 59089.5, "close_time": 1761879599999, "quote_volume": 17186.70915, "trades": 60, "taker_buy_base": 14709.7, "taker_buy_quote": 4276.95245 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.291, "high": 0.2914, "low": 0.2899, "close": 0.29, "volume": 47419.7, "close_time": 1761883199999, "quote_volume": 13785.73478, "trades": 55, "taker_buy_base": 7579.8, "taker_buy_quote": 2200.11399 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.2906, "high": 0.2928, "low": 0.2905, "close": 0.2925, "volume": 108044.4, "close_time": 1761886799999, "quote_volume": 31564.76542, "trades": 130, "taker_buy_base": 50398.3, "taker_buy_quote": 14725.1751 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.2917, "high": 0.2926, "low": 0.2907, "close": 0.291, "volume": 47780.2, "close_time": 1761890399999, "quote_volume": 13941.86727, "trades": 71, "taker_buy_base": 17640.1, "taker_buy_quote": 5148.33916 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.2913, "high": 0.2915, "low": 0.2895, "close": 0.2896, "volume": 54887.5, "close_time": 1761893999999, "quote_volume": 15942.55484, "trades": 61, "taker_buy_base": 29824.1, "taker_buy_quote": 8664.62004 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.2904, "high": 0.2904, "low": 0.2888, "close": 0.2898, "volume": 17739.1, "close_time": 1761897599999, "quote_volume": 5131.28281, "trades": 25, "taker_buy_base": 3109.0, "taker_buy_quote": 899.79506 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2898, "high": 0.2903, "low": 0.2888, "close": 0.2902, "volume": 35432.7, "close_time": 1761901199999, "quote_volume": 10261.07749, "trades": 46, "taker_buy_base": 12014.5, "taker_buy_quote": 3480.72508 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.2903, "high": 0.2905, "low": 0.2863, "close": 0.2875, "volume": 312120.2, "close_time": 1761904799999, "quote_volume": 89832.73625, "trades": 271, "taker_buy_base": 93744.3, "taker_buy_quote": 27042.59385 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.2875, "high": 0.288, "low": 0.2869, "close": 0.2871, "volume": 34980.3, "close_time": 1761908399999, "quote_volume": 10053.24867, "trades": 50, "taker_buy_base": 16337.0, "taker_buy_quote": 4695.57613 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.2871, "high": 0.2917, "low": 0.287, "close": 0.291, "volume": 90741.8, "close_time": 1761911999999, "quote_volume": 26163.06003, "trades": 118, "taker_buy_base": 69126.9, "taker_buy_quote": 19930.90555 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.2919, "high": 0.2926, "low": 0.289, "close": 0.2893, "volume": 68658.2, "close_time": 1761915599999, "quote_volume": 19972.09851, "trades": 204, "taker_buy_base": 32568.1, "taker_buy_quote": 9481.8558 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.2893, "high": 0.2911, "low": 0.2882, "close": 0.2902, "volume": 66446.8, "close_time": 1761919199999, "quote_volume": 19232.24068, "trades": 109, "taker_buy_base": 37470.9, "taker_buy_quote": 10867.72603 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.2906, "high": 0.2914, "low": 0.2886, "close": 0.2914, "volume": 20199.0, "close_time": 1761922799999, "quote_volume": 5855.27825, "trades": 49, "taker_buy_base": 7012.7, "taker_buy_quote": 2035.53637 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.2911, "high": 0.2924, "low": 0.2898, "close": 0.2898, "volume": 63879.3, "close_time": 1761926399999, "quote_volume": 18587.23258, "trades": 115, "taker_buy_base": 27364.6, "taker_buy_quote": 7956.09691 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2899, "high": 0.29, "low": 0.2858, "close": 0.2866, "volume": 256639.5, "close_time": 1761929999999, "quote_volume": 73632.39837, "trades": 281, "taker_buy_base": 220093.4, "taker_buy_quote": 63110.53546 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.2864, "high": 0.2892, "low": 0.286, "close": 0.2883, "volume": 125499.2, "close_time": 1761933599999, "quote_volume": 36053.88609, "trades": 189, "taker_buy_base": 97113.0, "taker_buy_quote": 27874.97376 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.2885, "high": 0.2904, "low": 0.2866, "close": 0.2888, "volume": 130236.5, "close_time": 1761937199999, "quote_volume": 37649.37495, "trades": 136, "taker_buy_base": 67182.0, "taker_buy_quote": 19395.87744 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.2887, "high": 0.2939, "low": 0.2887, "close": 0.2929, "volume": 89628.2, "close_time": 1761940799999, "quote_volume": 26163.40783, "trades": 77, "taker_buy_base": 41321.8, "taker_buy_quote": 12065.60423 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.2919, "high": 0.2927, "low": 0.2903, "close": 0.2903, "volume": 23904.9, "close_time": 1761944399999, "quote_volume": 6973.44811, "trades": 28, "taker_buy_base": 7052.7, "taker_buy_quote": 2063.13133 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.2905, "high": 0.2905, "low": 0.2891, "close": 0.29, "volume": 70351.3, "close_time": 1761947999999, "quote_volume": 20391.04608, "trades": 48, "taker_buy_base": 50154.8, "taker_buy_quote": 14537.54998 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.2897, "high": 0.2904, "low": 0.2889, "close": 0.289, "volume": 107906.1, "close_time": 1761951599999, "quote_volume": 31216.4245, "trades": 79, "taker_buy_base": 14299.0, "taker_buy_quote": 4140.22245 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.2894, "high": 0.2897, "low": 0.2889, "close": 0.2889, "volume": 40138.5, "close_time": 1761955199999, "quote_volume": 11606.77949, "trades": 41, "taker_buy_base": 5667.9, "taker_buy_quote": 1639.55467 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2885, "high": 0.2895, "low": 0.2881, "close": 0.2895, "volume": 21900.4, "close_time": 1761958799999, "quote_volume": 6324.63147, "trades": 24, "taker_buy_base": 8430.2, "taker_buy_quote": 2434.48793 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.2902, "high": 0.2908, "low": 0.2896, "close": 0.2896, "volume": 31498.4, "close_time": 1761962399999, "quote_volume": 9139.72854, "trades": 32, "taker_buy_base": 14299.4, "taker_buy_quote": 4153.67287 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.2889, "high": 0.2899, "low": 0.2876, "close": 0.2896, "volume": 57437.9, "close_time": 1761965999999, "quote_volume": 16599.95157, "trades": 50, "taker_buy_base": 18778.5, "taker_buy_quote": 5419.05339 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.2898, "high": 0.2906, "low": 0.2897, "close": 0.2901, "volume": 24623.6, "close_time": 1761969599999, "quote_volume": 7139.97298, "trades": 48, "taker_buy_base": 14124.4, "taker_buy_quote": 4096.5777 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2901, "high": 0.2902, "low": 0.2878, "close": 0.2883, "volume": 12253.9, "close_time": 1761973199999, "quote_volume": 3539.60094, "trades": 21, "taker_buy_base": 4105.1, "taker_buy_quote": 1185.6752 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.2882, "high": 0.2889, "low": 0.2878, "close": 0.288, "volume": 8417.5, "close_time": 1761976799999, "quote_volume": 2425.37502, "trades": 16, "taker_buy_base": 1531.6, "taker_buy_quote": 441.49506 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.2886, "high": 0.2888, "low": 0.2877, "close": 0.2888, "volume": 39373.5, "close_time": 1761980399999, "quote_volume": 11351.05208, "trades": 76, "taker_buy_base": 20927.7, "taker_buy_quote": 6033.15434 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.2884, "high": 0.293, "low": 0.2883, "close": 0.2924, "volume": 146448.1, "close_time": 1761983999999, "quote_volume": 42649.60844, "trades": 297, "taker_buy_base": 91432.9, "taker_buy_quote": 26610.19271 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.2918, "high": 0.2926, "low": 0.2906, "close": 0.2926, "volume": 41711.7, "close_time": 1761987599999, "quote_volume": 12143.98699, "trades": 118, "taker_buy_base": 16877.7, "taker_buy_quote": 4915.47465 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.2928, "high": 0.2939, "low": 0.2922, "close": 0.2922, "volume": 72270.5, "close_time": 1761991199999, "quote_volume": 21208.0657, "trades": 71, "taker_buy_base": 37683.7, "taker_buy_quote": 11057.64961 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.2925, "high": 0.2934, "low": 0.2916, "close": 0.2928, "volume": 19557.4, "close_time": 1761994799999, "quote_volume": 5727.01869, "trades": 29, "taker_buy_base": 11682.5, "taker_buy_quote": 3420.22899 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.2931, "high": 0.2942, "low": 0.2926, "close": 0.2933, "volume": 48274.3, "close_time": 1761998399999, "quote_volume": 14163.1721, "trades": 64, "taker_buy_base": 29052.9, "taker_buy_quote": 8532.14927 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.2936, "high": 0.2943, "low": 0.2925, "close": 0.2936, "volume": 45033.8, "close_time": 1762001999999, "quote_volume": 13204.07066, "trades": 79, "taker_buy_base": 25495.3, "taker_buy_quote": 7481.04475 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.293, "high": 0.2935, "low": 0.2907, "close": 0.2918, "volume": 12297.0, "close_time": 1762005599999, "quote_volume": 3589.11562, "trades": 38, "taker_buy_base": 1459.9, "taker_buy_quote": 426.99169 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.2924, "high": 0.2924, "low": 0.2894, "close": 0.2894, "volume": 76454.5, "close_time": 1762009199999, "quote_volume": 22187.26094, "trades": 64, "taker_buy_base": 21652.2, "taker_buy_quote": 6288.84503 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.2902, "high": 0.2922, "low": 0.2895, "close": 0.2918, "volume": 31752.5, "close_time": 1762012799999, "quote_volume": 9246.14606, "trades": 119, "taker_buy_base": 11168.0, "taker_buy_quote": 3250.957 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.2919, "high": 0.2935, "low": 0.2917, "close": 0.2931, "volume": 51678.7, "close_time": 1762016399999, "quote_volume": 15116.14457, "trades": 152, "taker_buy_base": 28177.1, "taker_buy_quote": 8246.95468 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.2925, "high": 0.2927, "low": 0.2912, "close": 0.2915, "volume": 83910.2, "close_time": 1762019999999, "quote_volume": 24489.91836, "trades": 121, "taker_buy_base": 36277.3, "taker_buy_quote": 10593.20197 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.2915, "high": 0.292, "low": 0.2909, "close": 0.2916, "volume": 32994.0, "close_time": 1762023599999, "quote_volume": 9619.93702, "trades": 50, "taker_buy_base": 7870.2, "taker_buy_quote": 2295.7043 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.2921, "high": 0.2921, "low": 0.2905, "close": 0.2908, "volume": 6008.8, "close_time": 1762027199999, "quote_volume": 1749.67359, "trades": 25, "taker_buy_base": 782.6, "taker_buy_quote": 227.64385 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.2911, "high": 0.2928, "low": 0.2911, "close": 0.2914, "volume": 32320.1, "close_time": 1762030799999, "quote_volume": 9451.31724, "trades": 37, "taker_buy_base": 31203.7, "taker_buy_quote": 9125.45867 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.2914, "high": 0.2918, "low": 0.2894, "close": 0.2895, "volume": 35549.7, "close_time": 1762034399999, "quote_volume": 10320.87803, "trades": 55, "taker_buy_base": 19774.5, "taker_buy_quote": 5743.9056 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.2888, "high": 0.2902, "low": 0.2882, "close": 0.2901, "volume": 95841.4, "close_time": 1762037999999, "quote_volume": 27694.10289, "trades": 90, "taker_buy_base": 28391.9, "taker_buy_quote": 8219.38223 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.2902, "high": 0.2909, "low": 0.2902, "close": 0.2909, "volume": 3964.9, "close_time": 1762041599999, "quote_volume": 1150.9949, "trades": 6, "taker_buy_base": 2623.7, "taker_buy_quote": 761.64454 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2909, "high": 0.2913, "low": 0.2899, "close": 0.2901, "volume": 33022.9, "close_time": 1762045199999, "quote_volume": 9600.42862, "trades": 118, "taker_buy_base": 18266.0, "taker_buy_quote": 5312.83499 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.2899, "high": 0.2917, "low": 0.2897, "close": 0.2907, "volume": 47931.5, "close_time": 1762048799999, "quote_volume": 13939.76858, "trades": 59, "taker_buy_base": 39060.5, "taker_buy_quote": 11360.46983 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.2902, "high": 0.2922, "low": 0.2902, "close": 0.291, "volume": 27577.5, "close_time": 1762052399999, "quote_volume": 8024.72995, "trades": 40, "taker_buy_base": 6494.1, "taker_buy_quote": 1892.91783 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 33971.1, "close_time": 1762055999999, "quote_volume": 9862.2809, "trades": 37, "taker_buy_base": 10445.2, "taker_buy_quote": 3033.18265 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2901, "high": 0.293, "low": 0.2899, "close": 0.293, "volume": 47301.1, "close_time": 1762059599999, "quote_volume": 13782.51559, "trades": 38, "taker_buy_base": 44055.1, "taker_buy_quote": 12839.89199 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.2927, "high": 0.2937, "low": 0.2926, "close": 0.2932, "volume": 20374.7, "close_time": 1762063199999, "quote_volume": 5975.00516, "trades": 23, "taker_buy_base": 11992.1, "taker_buy_quote": 3516.82568 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.2931, "high": 0.2936, "low": 0.2923, "close": 0.2936, "volume": 31356.4, "close_time": 1762066799999, "quote_volume": 9187.98735, "trades": 90, "taker_buy_base": 17499.4, "taker_buy_quote": 5130.72542 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.2935, "high": 0.2955, "low": 0.2934, "close": 0.295, "volume": 144939.2, "close_time": 1762070399999, "quote_volume": 42719.00544, "trades": 184, "taker_buy_base": 29035.0, "taker_buy_quote": 8559.7051 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.2949, "high": 0.2949, "low": 0.2922, "close": 0.2926, "volume": 45589.4, "close_time": 1762073999999, "quote_volume": 13367.10293, "trades": 50, "taker_buy_base": 6478.5, "taker_buy_quote": 1903.91377 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.2927, "high": 0.2937, "low": 0.2904, "close": 0.2911, "volume": 79024.8, "close_time": 1762077599999, "quote_volume": 23100.44682, "trades": 93, "taker_buy_base": 37831.6, "taker_buy_quote": 11057.64666 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.2911, "high": 0.2911, "low": 0.288, "close": 0.29, "volume": 175841.7, "close_time": 1762081199999, "quote_volume": 50924.32542, "trades": 180, "taker_buy_base": 116834.4, "taker_buy_quote": 33801.91247 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.2898, "high": 0.2966, "low": 0.2898, "close": 0.2955, "volume": 259553.6, "close_time": 1762084799999, "quote_volume": 76406.45678, "trades": 220, "taker_buy_base": 193521.8, "taker_buy_quote": 56972.81392 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2952, "high": 0.2973, "low": 0.2941, "close": 0.2946, "volume": 104647.7, "close_time": 1762088399999, "quote_volume": 30937.79621, "trades": 100, "taker_buy_base": 54313.6, "taker_buy_quote": 16061.26695 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.2942, "high": 0.2949, "low": 0.2922, "close": 0.2927, "volume": 25192.3, "close_time": 1762091999999, "quote_volume": 7375.29739, "trades": 34, "taker_buy_base": 2924.5, "taker_buy_quote": 854.88069 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.2916, "high": 0.2916, "low": 0.2879, "close": 0.2884, "volume": 67483.6, "close_time": 1762095599999, "quote_volume": 19526.2489, "trades": 135, "taker_buy_base": 48395.3, "taker_buy_quote": 14005.26957 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.2886, "high": 0.2907, "low": 0.2878, "close": 0.2898, "volume": 41043.7, "close_time": 1762099199999, "quote_volume": 11886.37607, "trades": 51, "taker_buy_base": 12231.7, "taker_buy_quote": 3538.60559 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2879, "high": 0.2893, "low": 0.2864, "close": 0.2892, "volume": 137895.5, "close_time": 1762102799999, "quote_volume": 39632.29947, "trades": 160, "taker_buy_base": 113667.6, "taker_buy_quote": 32647.87535 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.2895, "high": 0.29, "low": 0.2876, "close": 0.2883, "volume": 31529.6, "close_time": 1762106399999, "quote_volume": 9116.17374, "trades": 29, "taker_buy_base": 16861.6, "taker_buy_quote": 4878.46097 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.2886, "high": 0.2887, "low": 0.2878, "close": 0.2881, "volume": 6315.7, "close_time": 1762109999999, "quote_volume": 1821.42885, "trades": 17, "taker_buy_base": 2262.4, "taker_buy_quote": 652.92864 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.2875, "high": 0.2877, "low": 0.2867, "close": 0.2877, "volume": 57280.2, "close_time": 1762113599999, "quote_volume": 16446.0181, "trades": 68, "taker_buy_base": 41456.2, "taker_buy_quote": 11899.27242 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2875, "high": 0.2878, "low": 0.2868, "close": 0.2868, "volume": 16460.4, "close_time": 1762117199999, "quote_volume": 4727.93675, "trades": 20, "taker_buy_base": 271.6, "taker_buy_quote": 78.11216 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.2874, "high": 0.288, "low": 0.2869, "close": 0.2879, "volume": 19490.3, "close_time": 1762120799999, "quote_volume": 5602.66915, "trades": 28, "taker_buy_base": 12436.8, "taker_buy_quote": 3575.83719 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.2876, "high": 0.2886, "low": 0.2864, "close": 0.2882, "volume": 33662.2, "close_time": 1762124399999, "quote_volume": 9677.85699, "trades": 44, "taker_buy_base": 26182.7, "taker_buy_quote": 7528.32388 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.2891, "high": 0.2935, "low": 0.2888, "close": 0.2933, "volume": 55374.1, "close_time": 1762127999999, "quote_volume": 16157.08056, "trades": 78, "taker_buy_base": 37325.1, "taker_buy_quote": 10888.93459 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2931, "high": 0.2939, "low": 0.2914, "close": 0.2918, "volume": 147003.7, "close_time": 1762131599999, "quote_volume": 42973.4196, "trades": 173, "taker_buy_base": 112261.9, "taker_buy_quote": 32813.59755 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.2909, "high": 0.2909, "low": 0.2868, "close": 0.288, "volume": 52010.5, "close_time": 1762135199999, "quote_volume": 15007.87441, "trades": 178, "taker_buy_base": 35068.0, "taker_buy_quote": 10102.68041 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.2877, "high": 0.2893, "low": 0.2858, "close": 0.2881, "volume": 231810.0, "close_time": 1762138799999, "quote_volume": 66496.89062, "trades": 277, "taker_buy_base": 182740.4, "taker_buy_quote": 52399.10368 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.2884, "high": 0.2885, "low": 0.2777, "close": 0.2784, "volume": 400351.9, "close_time": 1762142399999, "quote_volume": 113652.73553, "trades": 675, "taker_buy_base": 208781.5, "taker_buy_quote": 59441.40129 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2785, "high": 0.2785, "low": 0.2754, "close": 0.2782, "volume": 135944.6, "close_time": 1762145999999, "quote_volume": 37624.83928, "trades": 271, "taker_buy_base": 52051.0, "taker_buy_quote": 14413.49078 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.2785, "high": 0.2805, "low": 0.2772, "close": 0.278, "volume": 77468.4, "close_time": 1762149599999, "quote_volume": 21611.91564, "trades": 120, "taker_buy_base": 45532.6, "taker_buy_quote": 12709.15113 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.2773, "high": 0.2781, "low": 0.2745, "close": 0.2771, "volume": 280190.1, "close_time": 1762153199999, "quote_volume": 77423.96354, "trades": 285, "taker_buy_base": 190900.5, "taker_buy_quote": 52709.90345 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.2772, "high": 0.2801, "low": 0.276, "close": 0.2794, "volume": 94615.2, "close_time": 1762156799999, "quote_volume": 26349.52118, "trades": 119, "taker_buy_base": 58891.7, "taker_buy_quote": 16413.73431 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2781, "high": 0.2801, "low": 0.277, "close": 0.2794, "volume": 101368.0, "close_time": 1762160399999, "quote_volume": 28210.10749, "trades": 119, "taker_buy_base": 79649.7, "taker_buy_quote": 22142.28167 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.2793, "high": 0.2825, "low": 0.2756, "close": 0.276, "volume": 96465.2, "close_time": 1762163999999, "quote_volume": 27004.58699, "trades": 134, "taker_buy_base": 45376.5, "taker_buy_quote": 12721.40342 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.2758, "high": 0.2776, "low": 0.274, "close": 0.2747, "volume": 79862.1, "close_time": 1762167599999, "quote_volume": 22041.31306, "trades": 120, "taker_buy_base": 26510.1, "taker_buy_quote": 7319.11221 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.2747, "high": 0.2787, "low": 0.2747, "close": 0.2775, "volume": 130714.0, "close_time": 1762171199999, "quote_volume": 36275.10111, "trades": 158, "taker_buy_base": 71983.4, "taker_buy_quote": 19971.15399 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2775, "high": 0.2799, "low": 0.2775, "close": 0.2786, "volume": 61967.5, "close_time": 1762174799999, "quote_volume": 17275.79294, "trades": 73, "taker_buy_base": 28836.9, "taker_buy_quote": 8037.36095 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.2782, "high": 0.2806, "low": 0.2773, "close": 0.2797, "volume": 134525.4, "close_time": 1762178399999, "quote_volume": 37444.18759, "trades": 144, "taker_buy_base": 96913.0, "taker_buy_quote": 26960.78105 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.2797, "high": 0.284, "low": 0.2797, "close": 0.2828, "volume": 136089.8, "close_time": 1762181999999, "quote_volume": 38408.78764, "trades": 170, "taker_buy_base": 65069.5, "taker_buy_quote": 18362.60362 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.2832, "high": 0.2832, "low": 0.2638, "close": 0.2688, "volume": 919976.1, "close_time": 1762185599999, "quote_volume": 251102.07209, "trades": 1166, "taker_buy_base": 450859.8, "taker_buy_quote": 123730.41597 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2689, "high": 0.2751, "low": 0.2686, "close": 0.2749, "volume": 128500.7, "close_time": 1762189199999, "quote_volume": 35125.99204, "trades": 154, "taker_buy_base": 46545.5, "taker_buy_quote": 12723.34751 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.2744, "high": 0.2793, "low": 0.2744, "close": 0.2793, "volume": 156718.1, "close_time": 1762192799999, "quote_volume": 43383.39508, "trades": 157, "taker_buy_base": 79573.2, "taker_buy_quote": 22026.50349 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.2789, "high": 0.2793, "low": 0.2764, "close": 0.2769, "volume": 42818.9, "close_time": 1762196399999, "quote_volume": 11908.57868, "trades": 54, "taker_buy_base": 15626.6, "taker_buy_quote": 4335.76788 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.2766, "high": 0.2766, "low": 0.2734, "close": 0.2736, "volume": 35472.9, "close_time": 1762199999999, "quote_volume": 9764.85109, "trades": 72, "taker_buy_base": 20775.8, "taker_buy_quote": 5719.99618 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.274, "high": 0.2741, "low": 0.2684, "close": 0.2703, "volume": 117333.2, "close_time": 1762203599999, "quote_volume": 31734.17219, "trades": 146, "taker_buy_base": 54450.4, "taker_buy_quote": 14734.65168 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.2702, "high": 0.2734, "low": 0.2686, "close": 0.2725, "volume": 147486.2, "close_time": 1762207199999, "quote_volume": 39998.82154, "trades": 171, "taker_buy_base": 77247.3, "taker_buy_quote": 20951.10698 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.2728, "high": 0.2736, "low": 0.2707, "close": 0.2721, "volume": 127583.5, "close_time": 1762210799999, "quote_volume": 34723.39908, "trades": 131, "taker_buy_base": 76362.5, "taker_buy_quote": 20767.29824 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.2715, "high": 0.2738, "low": 0.2698, "close": 0.2736, "volume": 86090.4, "close_time": 1762214399999, "quote_volume": 23407.02363, "trades": 109, "taker_buy_base": 37109.5, "taker_buy_quote": 10093.54615 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2735, "high": 0.2792, "low": 0.2724, "close": 0.2777, "volume": 168675.1, "close_time": 1762217999999, "quote_volume": 46506.29426, "trades": 234, "taker_buy_base": 106775.7, "taker_buy_quote": 29401.31719 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.2776, "high": 0.2795, "low": 0.2762, "close": 0.2774, "volume": 77002.8, "close_time": 1762221599999, "quote_volume": 21386.31376, "trades": 106, "taker_buy_base": 40787.5, "taker_buy_quote": 11344.29846 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.2773, "high": 0.2777, "low": 0.2752, "close": 0.2758, "volume": 52136.1, "close_time": 1762225199999, "quote_volume": 14424.51947, "trades": 86, "taker_buy_base": 6701.9, "taker_buy_quote": 1850.56223 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.2761, "high": 0.2788, "low": 0.2753, "close": 0.2778, "volume": 77941.9, "close_time": 1762228799999, "quote_volume": 21616.76927, "trades": 100, "taker_buy_base": 48162.0, "taker_buy_quote": 13362.60605 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.278, "high": 0.28, "low": 0.2778, "close": 0.2799, "volume": 120084.9, "close_time": 1762232399999, "quote_volume": 33474.25257, "trades": 129, "taker_buy_base": 82757.0, "taker_buy_quote": 23070.48368 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.28, "high": 0.2811, "low": 0.2709, "close": 0.2716, "volume": 520012.7, "close_time": 1762235999999, "quote_volume": 143931.23488, "trades": 726, "taker_buy_base": 177871.2, "taker_buy_quote": 48932.55692 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.2722, "high": 0.2804, "low": 0.2714, "close": 0.2755, "volume": 248138.0, "close_time": 1762239599999, "quote_volume": 68628.36297, "trades": 281, "taker_buy_base": 135163.8, "taker_buy_quote": 37386.85456 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.2753, "high": 0.2755, "low": 0.2722, "close": 0.2742, "volume": 225327.2, "close_time": 1762243199999, "quote_volume": 61682.18967, "trades": 243, "taker_buy_base": 132013.7, "taker_buy_quote": 36112.87506 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2741, "high": 0.2804, "low": 0.2733, "close": 0.2797, "volume": 118579.7, "close_time": 1762246799999, "quote_volume": 32922.01577, "trades": 153, "taker_buy_base": 50921.7, "taker_buy_quote": 14145.40611 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.2795, "high": 0.2822, "low": 0.2789, "close": 0.2814, "volume": 92978.6, "close_time": 1762250399999, "quote_volume": 26091.32598, "trades": 155, "taker_buy_base": 53581.7, "taker_buy_quote": 15047.23484 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.2817, "high": 0.2819, "low": 0.2796, "close": 0.2802, "volume": 75083.2, "close_time": 1762253999999, "quote_volume": 21091.92531, "trades": 83, "taker_buy_base": 25561.9, "taker_buy_quote": 7187.70141 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.28, "high": 0.282, "low": 0.2776, "close": 0.2781, "volume": 80381.5, "close_time": 1762257599999, "quote_volume": 22489.4999, "trades": 103, "taker_buy_base": 43738.0, "taker_buy_quote": 12248.05814 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2775, "high": 0.2786, "low": 0.2768, "close": 0.2771, "volume": 59479.2, "close_time": 1762261199999, "quote_volume": 16510.30687, "trades": 145, "taker_buy_base": 40657.1, "taker_buy_quote": 11286.15048 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.2777, "high": 0.2784, "low": 0.2753, "close": 0.2778, "volume": 57072.5, "close_time": 1762264799999, "quote_volume": 15820.78477, "trades": 74, "taker_buy_base": 21998.0, "taker_buy_quote": 6100.23349 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.2763, "high": 0.2854, "low": 0.276, "close": 0.284, "volume": 152436.2, "close_time": 1762268399999, "quote_volume": 42781.44765, "trades": 204, "taker_buy_base": 88806.5, "taker_buy_quote": 24949.46401 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.2844, "high": 0.2861, "low": 0.2783, "close": 0.2791, "volume": 198658.0, "close_time": 1762271999999, "quote_volume": 55969.23883, "trades": 247, "taker_buy_base": 84977.0, "taker_buy_quote": 23946.5687 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.279, "high": 0.2811, "low": 0.2741, "close": 0.2746, "volume": 102732.9, "close_time": 1762275599999, "quote_volume": 28539.48541, "trades": 158, "taker_buy_base": 54396.4, "taker_buy_quote": 15111.54095 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.2743, "high": 0.2775, "low": 0.2684, "close": 0.2754, "volume": 181562.3, "close_time": 1762279199999, "quote_volume": 49505.74146, "trades": 214, "taker_buy_base": 113321.4, "taker_buy_quote": 30866.27341 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.2743, "high": 0.2751, "low": 0.2663, "close": 0.2742, "volume": 418933.2, "close_time": 1762282799999, "quote_volume": 113204.76956, "trades": 425, "taker_buy_base": 242896.1, "taker_buy_quote": 65536.3879 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.2739, "high": 0.2757, "low": 0.27, "close": 0.2702, "volume": 45156.6, "close_time": 1762286399999, "quote_volume": 12334.16698, "trades": 80, "taker_buy_base": 21843.4, "taker_buy_quote": 5959.00231 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2712, "high": 0.2736, "low": 0.2593, "close": 0.2711, "volume": 472074.0, "close_time": 1762289999999, "quote_volume": 124919.17411, "trades": 512, "taker_buy_base": 198614.0, "taker_buy_quote": 52510.66921 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.2713, "high": 0.2721, "low": 0.2605, "close": 0.2706, "volume": 445316.3, "close_time": 1762293599999, "quote_volume": 118679.92841, "trades": 419, "taker_buy_base": 223527.5, "taker_buy_quote": 59550.92976 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.2713, "high": 0.2757, "low": 0.2701, "close": 0.2731, "volume": 245178.7, "close_time": 1762297199999, "quote_volume": 66950.58101, "trades": 230, "taker_buy_base": 105627.8, "taker_buy_quote": 28869.85164 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.2742, "high": 0.2759, "low": 0.2727, "close": 0.273, "volume": 88206.1, "close_time": 1762300799999, "quote_volume": 24190.41042, "trades": 111, "taker_buy_base": 44762.9, "taker_buy_quote": 12286.84835 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.273, "high": 0.2734, "low": 0.268, "close": 0.2688, "volume": 51995.8, "close_time": 1762304399999, "quote_volume": 14072.86275, "trades": 77, "taker_buy_base": 24469.3, "taker_buy_quote": 6611.71459 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.2687, "high": 0.2695, "low": 0.26, "close": 0.2691, "volume": 368360.4, "close_time": 1762307999999, "quote_volume": 97356.95196, "trades": 402, "taker_buy_base": 201780.9, "taker_buy_quote": 53319.51968 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.27, "high": 0.275, "low": 0.2699, "close": 0.2742, "volume": 129942.3, "close_time": 1762311599999, "quote_volume": 35364.60814, "trades": 162, "taker_buy_base": 68328.2, "taker_buy_quote": 18593.83888 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.2746, "high": 0.2758, "low": 0.2733, "close": 0.2733, "volume": 112083.1, "close_time": 1762315199999, "quote_volume": 30768.13795, "trades": 131, "taker_buy_base": 40167.1, "taker_buy_quote": 11036.43587 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2735, "high": 0.2759, "low": 0.2732, "close": 0.2739, "volume": 52454.0, "close_time": 1762318799999, "quote_volume": 14394.32399, "trades": 55, "taker_buy_base": 30687.4, "taker_buy_quote": 8417.90205 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.2751, "high": 0.2763, "low": 0.2745, "close": 0.2748, "volume": 33845.7, "close_time": 1762322399999, "quote_volume": 9316.31749, "trades": 39, "taker_buy_base": 21979.0, "taker_buy_quote": 6044.78257 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.2745, "high": 0.2753, "low": 0.273, "close": 0.2753, "volume": 85412.2, "close_time": 1762325999999, "quote_volume": 23389.95002, "trades": 127, "taker_buy_base": 50603.1, "taker_buy_quote": 13853.49032 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.275, "high": 0.2759, "low": 0.2731, "close": 0.2755, "volume": 76477.0, "close_time": 1762329599999, "quote_volume": 20987.23084, "trades": 73, "taker_buy_base": 32599.7, "taker_buy_quote": 8952.4375 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2752, "high": 0.2752, "low": 0.2708, "close": 0.2727, "volume": 87565.8, "close_time": 1762333199999, "quote_volume": 23908.2276, "trades": 167, "taker_buy_base": 57718.0, "taker_buy_quote": 15771.85546 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.2727, "high": 0.2753, "low": 0.2717, "close": 0.2746, "volume": 58431.2, "close_time": 1762336799999, "quote_volume": 16039.29026, "trades": 100, "taker_buy_base": 22586.7, "taker_buy_quote": 6199.81457 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.2744, "high": 0.2749, "low": 0.2718, "close": 0.2722, "volume": 48609.4, "close_time": 1762340399999, "quote_volume": 13307.61319, "trades": 77, "taker_buy_base": 22827.4, "taker_buy_quote": 6255.99723 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.2722, "high": 0.2769, "low": 0.2722, "close": 0.2764, "volume": 122828.8, "close_time": 1762343999999, "quote_volume": 33812.49768, "trades": 195, "taker_buy_base": 56910.6, "taker_buy_quote": 15665.42953 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2766, "high": 0.2776, "low": 0.2752, "close": 0.2765, "volume": 58196.7, "close_time": 1762347599999, "quote_volume": 16095.81202, "trades": 98, "taker_buy_base": 17474.1, "taker_buy_quote": 4837.55767 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.276, "high": 0.2789, "low": 0.2754, "close": 0.2777, "volume": 114208.9, "close_time": 1762351199999, "quote_volume": 31699.86789, "trades": 117, "taker_buy_base": 49047.2, "taker_buy_quote": 13621.86266 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.2775, "high": 0.2784, "low": 0.2736, "close": 0.2767, "volume": 101311.9, "close_time": 1762354799999, "quote_volume": 27986.8364, "trades": 254, "taker_buy_base": 45969.2, "taker_buy_quote": 12698.84755 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.2767, "high": 0.279, "low": 0.2754, "close": 0.279, "volume": 81949.4, "close_time": 1762358399999, "quote_volume": 22750.39128, "trades": 160, "taker_buy_base": 24946.5, "taker_buy_quote": 6934.23508 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.279, "high": 0.2803, "low": 0.2762, "close": 0.28, "volume": 172160.6, "close_time": 1762361999999, "quote_volume": 48008.3731, "trades": 152, "taker_buy_base": 79679.0, "taker_buy_quote": 22241.1191 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.2798, "high": 0.2811, "low": 0.279, "close": 0.2805, "volume": 75543.4, "close_time": 1762365599999, "quote_volume": 21156.81909, "trades": 214, "taker_buy_base": 12625.5, "taker_buy_quote": 3541.05339 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.2807, "high": 0.2816, "low": 0.2801, "close": 0.2806, "volume": 48922.3, "close_time": 1762369199999, "quote_volume": 13741.24603, "trades": 93, "taker_buy_base": 19570.7, "taker_buy_quote": 5499.68089 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.2807, "high": 0.2815, "low": 0.2795, "close": 0.2801, "volume": 59755.0, "close_time": 1762372799999, "quote_volume": 16746.09126, "trades": 97, "taker_buy_base": 19924.4, "taker_buy_quote": 5584.58596 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2805, "high": 0.2811, "low": 0.2786, "close": 0.2796, "volume": 79025.9, "close_time": 1762376399999, "quote_volume": 22100.27105, "trades": 91, "taker_buy_base": 23345.9, "taker_buy_quote": 6536.95869 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.2797, "high": 0.2799, "low": 0.2784, "close": 0.2791, "volume": 68507.2, "close_time": 1762379999999, "quote_volume": 19134.59183, "trades": 145, "taker_buy_base": 15241.1, "taker_buy_quote": 4259.75257 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.2792, "high": 0.2795, "low": 0.2777, "close": 0.2792, "volume": 76577.0, "close_time": 1762383599999, "quote_volume": 21345.6815, "trades": 177, "taker_buy_base": 27437.0, "taker_buy_quote": 7650.42018 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.2794, "high": 0.2795, "low": 0.2779, "close": 0.2779, "volume": 26548.7, "close_time": 1762387199999, "quote_volume": 7404.5162, "trades": 103, "taker_buy_base": 13025.0, "taker_buy_quote": 3635.8217 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2779, "high": 0.2783, "low": 0.2769, "close": 0.2776, "volume": 96830.9, "close_time": 1762390799999, "quote_volume": 26879.00939, "trades": 216, "taker_buy_base": 70788.6, "taker_buy_quote": 19650.90263 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.2776, "high": 0.2776, "low": 0.2742, "close": 0.2764, "volume": 105432.9, "close_time": 1762394399999, "quote_volume": 29037.01769, "trades": 278, "taker_buy_base": 43204.5, "taker_buy_quote": 11909.25801 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.2765, "high": 0.2857, "low": 0.2751, "close": 0.2824, "volume": 386622.8, "close_time": 1762397999999, "quote_volume": 108810.62617, "trades": 715, "taker_buy_base": 263914.4, "taker_buy_quote": 74267.58349 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.2824, "high": 0.2935, "low": 0.2818, "close": 0.2876, "volume": 795924.5, "close_time": 1762401599999, "quote_volume": 229712.22185, "trades": 2053, "taker_buy_base": 420194.6, "taker_buy_quote": 121216.6839 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2878, "high": 0.2885, "low": 0.2843, "close": 0.2864, "volume": 238440.0, "close_time": 1762405199999, "quote_volume": 68240.94615, "trades": 567, "taker_buy_base": 120882.9, "taker_buy_quote": 34629.47157 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.2864, "high": 0.2865, "low": 0.281, "close": 0.2815, "volume": 101506.2, "close_time": 1762408799999, "quote_volume": 28809.99191, "trades": 270, "taker_buy_base": 48506.7, "taker_buy_quote": 13769.02306 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.2816, "high": 0.2836, "low": 0.2807, "close": 0.2829, "volume": 95962.8, "close_time": 1762412399999, "quote_volume": 27108.76228, "trades": 273, "taker_buy_base": 55610.1, "taker_buy_quote": 15714.7239 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.2829, "high": 0.2845, "low": 0.2816, "close": 0.2844, "volume": 134317.7, "close_time": 1762415999999, "quote_volume": 38066.2424, "trades": 277, "taker_buy_base": 84060.5, "taker_buy_quote": 23832.25011 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2842, "high": 0.2884, "low": 0.2842, "close": 0.2857, "volume": 175665.4, "close_time": 1762419599999, "quote_volume": 50309.05112, "trades": 256, "taker_buy_base": 96896.3, "taker_buy_quote": 27752.65284 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.2859, "high": 0.2884, "low": 0.2852, "close": 0.2864, "volume": 125566.6, "close_time": 1762423199999, "quote_volume": 35992.74993, "trades": 339, "taker_buy_base": 66603.5, "taker_buy_quote": 19096.12559 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.2866, "high": 0.2887, "low": 0.2856, "close": 0.2875, "volume": 197697.8, "close_time": 1762426799999, "quote_volume": 56715.28316, "trades": 409, "taker_buy_base": 115117.3, "taker_buy_quote": 33024.47368 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.2874, "high": 0.2886, "low": 0.2865, "close": 0.2871, "volume": 79637.9, "close_time": 1762430399999, "quote_volume": 22903.79513, "trades": 245, "taker_buy_base": 34398.5, "taker_buy_quote": 9891.13633 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.287, "high": 0.2875, "low": 0.2854, "close": 0.2868, "volume": 193131.1, "close_time": 1762433999999, "quote_volume": 55318.51122, "trades": 478, "taker_buy_base": 122702.7, "taker_buy_quote": 35140.51683 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.2868, "high": 0.2923, "low": 0.2867, "close": 0.2907, "volume": 102843.8, "close_time": 1762437599999, "quote_volume": 29911.48028, "trades": 313, "taker_buy_base": 63022.6, "taker_buy_quote": 18329.76353 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.2908, "high": 0.2909, "low": 0.2848, "close": 0.2853, "volume": 228152.1, "close_time": 1762441199999, "quote_volume": 65575.74152, "trades": 551, "taker_buy_base": 122752.0, "taker_buy_quote": 35235.7481 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.2854, "high": 0.2954, "low": 0.2849, "close": 0.2872, "volume": 572023.4, "close_time": 1762444799999, "quote_volume": 166097.29835, "trades": 1529, "taker_buy_base": 306590.7, "taker_buy_quote": 89062.46838 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2874, "high": 0.2891, "low": 0.2809, "close": 0.2836, "volume": 365517.8, "close_time": 1762448399999, "quote_volume": 103764.09843, "trades": 967, "taker_buy_base": 186554.1, "taker_buy_quote": 52850.63981 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.2838, "high": 0.289, "low": 0.2832, "close": 0.2884, "volume": 95850.3, "close_time": 1762451999999, "quote_volume": 27407.18998, "trades": 456, "taker_buy_base": 46980.2, "taker_buy_quote": 13433.27743 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.2883, "high": 0.2911, "low": 0.2846, "close": 0.2891, "volume": 86452.4, "close_time": 1762455599999, "quote_volume": 24932.79908, "trades": 365, "taker_buy_base": 42907.9, "taker_buy_quote": 12384.10707 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.289, "high": 0.2911, "low": 0.2878, "close": 0.2904, "volume": 111186.0, "close_time": 1762459199999, "quote_volume": 32202.32956, "trades": 396, "taker_buy_base": 68402.4, "taker_buy_quote": 19813.56788 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2908, "high": 0.2915, "low": 0.2875, "close": 0.2889, "volume": 101273.6, "close_time": 1762462799999, "quote_volume": 29311.5149, "trades": 441, "taker_buy_base": 60978.4, "taker_buy_quote": 17657.02421 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.2888, "high": 0.2905, "low": 0.2873, "close": 0.2893, "volume": 82497.6, "close_time": 1762466399999, "quote_volume": 23859.80465, "trades": 302, "taker_buy_base": 39627.7, "taker_buy_quote": 11468.25249 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.2895, "high": 0.2926, "low": 0.2888, "close": 0.2909, "volume": 308584.2, "close_time": 1762469999999, "quote_volume": 89681.99591, "trades": 342, "taker_buy_base": 209816.8, "taker_buy_quote": 60973.64929 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.2911, "high": 0.2911, "low": 0.287, "close": 0.2904, "volume": 150140.6, "close_time": 1762473599999, "quote_volume": 43343.05975, "trades": 134, "taker_buy_base": 86470.2, "taker_buy_quote": 24916.48679 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2901, "high": 0.2915, "low": 0.2879, "close": 0.2905, "volume": 187989.9, "close_time": 1762477199999, "quote_volume": 54530.22079, "trades": 191, "taker_buy_base": 74651.1, "taker_buy_quote": 21667.67909 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.2904, "high": 0.2952, "low": 0.2883, "close": 0.2916, "volume": 273456.3, "close_time": 1762480799999, "quote_volume": 79748.78197, "trades": 289, "taker_buy_base": 153651.7, "taker_buy_quote": 44852.28823 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.2923, "high": 0.2923, "low": 0.2892, "close": 0.2923, "volume": 50264.1, "close_time": 1762484399999, "quote_volume": 14625.20509, "trades": 69, "taker_buy_base": 21443.9, "taker_buy_quote": 6238.27324 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.2926, "high": 0.2945, "low": 0.2926, "close": 0.2935, "volume": 179359.0, "close_time": 1762487999999, "quote_volume": 52672.33812, "trades": 175, "taker_buy_base": 62463.9, "taker_buy_quote": 18341.87069 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2934, "high": 0.2959, "low": 0.2914, "close": 0.2953, "volume": 146657.4, "close_time": 1762491599999, "quote_volume": 43006.97624, "trades": 215, "taker_buy_base": 77693.9, "taker_buy_quote": 22785.13916 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.2944, "high": 0.3004, "low": 0.2944, "close": 0.3, "volume": 187919.1, "close_time": 1762495199999, "quote_volume": 55978.52324, "trades": 294, "taker_buy_base": 86850.5, "taker_buy_quote": 25857.66429 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.2995, "high": 0.2999, "low": 0.2969, "close": 0.2971, "volume": 149276.6, "close_time": 1762498799999, "quote_volume": 44601.43425, "trades": 220, "taker_buy_base": 87468.1, "taker_buy_quote": 26119.65596 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.2971, "high": 0.2995, "low": 0.296, "close": 0.2992, "volume": 82862.4, "close_time": 1762502399999, "quote_volume": 24636.93772, "trades": 125, "taker_buy_base": 36831.6, "taker_buy_quote": 10938.32005 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.2995, "high": 0.3009, "low": 0.2976, "close": 0.2981, "volume": 140085.9, "close_time": 1762505999999, "quote_volume": 41871.87079, "trades": 204, "taker_buy_base": 85372.8, "taker_buy_quote": 25514.02109 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.2983, "high": 0.2985, "low": 0.2924, "close": 0.2959, "volume": 140101.5, "close_time": 1762509599999, "quote_volume": 41399.3502, "trades": 219, "taker_buy_base": 47613.5, "taker_buy_quote": 14056.89123 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.2954, "high": 0.2976, "low": 0.2939, "close": 0.2964, "volume": 94346.0, "close_time": 1762513199999, "quote_volume": 27901.15345, "trades": 135, "taker_buy_base": 34767.2, "taker_buy_quote": 10284.86102 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.2962, "high": 0.2962, "low": 0.2902, "close": 0.2945, "volume": 307176.6, "close_time": 1762516799999, "quote_volume": 89902.3992, "trades": 366, "taker_buy_base": 134303.8, "taker_buy_quote": 39215.7218 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2944, "high": 0.2957, "low": 0.287, "close": 0.2891, "volume": 221706.2, "close_time": 1762520399999, "quote_volume": 64432.16465, "trades": 265, "taker_buy_base": 129298.5, "taker_buy_quote": 37507.75294 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.289, "high": 0.2934, "low": 0.2879, "close": 0.2931, "volume": 54242.4, "close_time": 1762523999999, "quote_volume": 15803.09288, "trades": 93, "taker_buy_base": 22221.6, "taker_buy_quote": 6473.89913 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.2929, "high": 0.2992, "low": 0.2887, "close": 0.2984, "volume": 193154.0, "close_time": 1762527599999, "quote_volume": 57102.35345, "trades": 236, "taker_buy_base": 105750.1, "taker_buy_quote": 31315.84722 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.2979, "high": 0.3038, "low": 0.2965, "close": 0.3031, "volume": 336193.2, "close_time": 1762531199999, "quote_volume": 101111.87637, "trades": 408, "taker_buy_base": 171008.3, "taker_buy_quote": 51434.7182 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3031, "high": 0.3111, "low": 0.3024, "close": 0.3105, "volume": 611324.2, "close_time": 1762534799999, "quote_volume": 187266.69968, "trades": 690, "taker_buy_base": 300566.3, "taker_buy_quote": 92135.17119 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.3108, "high": 0.3157, "low": 0.3088, "close": 0.3156, "volume": 473463.3, "close_time": 1762538399999, "quote_volume": 147821.52272, "trades": 456, "taker_buy_base": 261014.3, "taker_buy_quote": 81358.48451 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.3151, "high": 0.3184, "low": 0.3141, "close": 0.3156, "volume": 250207.1, "close_time": 1762541999999, "quote_volume": 79171.21298, "trades": 368, "taker_buy_base": 94085.9, "taker_buy_quote": 29797.95162 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.3154, "high": 0.3177, "low": 0.3151, "close": 0.3162, "volume": 63193.0, "close_time": 1762545599999, "quote_volume": 19974.11872, "trades": 130, "taker_buy_base": 19508.5, "taker_buy_quote": 6170.22681 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3163, "high": 0.3172, "low": 0.3139, "close": 0.3161, "volume": 111759.0, "close_time": 1762549199999, "quote_volume": 35289.80821, "trades": 202, "taker_buy_base": 33313.2, "taker_buy_quote": 10516.71174 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.3159, "high": 0.3182, "low": 0.3157, "close": 0.317, "volume": 119909.8, "close_time": 1762552799999, "quote_volume": 38014.22695, "trades": 284, "taker_buy_base": 27891.4, "taker_buy_quote": 8840.23882 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.3168, "high": 0.3172, "low": 0.3149, "close": 0.3166, "volume": 86318.6, "close_time": 1762556399999, "quote_volume": 27300.40167, "trades": 182, "taker_buy_base": 30713.7, "taker_buy_quote": 9714.58306 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.3165, "high": 0.3166, "low": 0.3119, "close": 0.3166, "volume": 149413.3, "close_time": 1762559999999, "quote_volume": 46907.40714, "trades": 450, "taker_buy_base": 80055.1, "taker_buy_quote": 25151.98794 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3164, "high": 0.322, "low": 0.3133, "close": 0.3133, "volume": 328568.0, "close_time": 1762563599999, "quote_volume": 104641.24392, "trades": 1106, "taker_buy_base": 169650.1, "taker_buy_quote": 54038.02684 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.3132, "high": 0.3211, "low": 0.3129, "close": 0.3195, "volume": 158412.7, "close_time": 1762567199999, "quote_volume": 50407.43978, "trades": 619, "taker_buy_base": 84282.1, "taker_buy_quote": 26841.33129 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.3194, "high": 0.3211, "low": 0.3177, "close": 0.3182, "volume": 69602.7, "close_time": 1762570799999, "quote_volume": 22232.03826, "trades": 445, "taker_buy_base": 38798.4, "taker_buy_quote": 12381.84436 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.3181, "high": 0.3206, "low": 0.3149, "close": 0.3152, "volume": 266759.1, "close_time": 1762574399999, "quote_volume": 84604.49909, "trades": 775, "taker_buy_base": 196413.9, "taker_buy_quote": 62293.47639 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3152, "high": 0.3185, "low": 0.3149, "close": 0.3153, "volume": 189131.5, "close_time": 1762577999999, "quote_volume": 59834.24111, "trades": 630, "taker_buy_base": 71570.3, "taker_buy_quote": 22643.64669 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.3153, "high": 0.3158, "low": 0.3094, "close": 0.3095, "volume": 152476.0, "close_time": 1762581599999, "quote_volume": 47524.39036, "trades": 717, "taker_buy_base": 53912.4, "taker_buy_quote": 16843.12596 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.3097, "high": 0.31, "low": 0.3056, "close": 0.3085, "volume": 163586.4, "close_time": 1762585199999, "quote_volume": 50303.01978, "trades": 588, "taker_buy_base": 71245.4, "taker_buy_quote": 21919.24642 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.3085, "high": 0.3094, "low": 0.3054, "close": 0.3092, "volume": 70349.5, "close_time": 1762588799999, "quote_volume": 21660.88944, "trades": 399, "taker_buy_base": 27403.4, "taker_buy_quote": 8441.65747 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.309, "high": 0.3126, "low": 0.3067, "close": 0.3107, "volume": 104250.1, "close_time": 1762592399999, "quote_volume": 32373.44892, "trades": 445, "taker_buy_base": 62305.0, "taker_buy_quote": 19354.728 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.3106, "high": 0.3108, "low": 0.3066, "close": 0.3076, "volume": 38797.7, "close_time": 1762595999999, "quote_volume": 11991.06759, "trades": 299, "taker_buy_base": 14312.0, "taker_buy_quote": 4431.91148 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.3077, "high": 0.311, "low": 0.3074, "close": 0.3106, "volume": 44737.6, "close_time": 1762599599999, "quote_volume": 13841.24385, "trades": 281, "taker_buy_base": 25943.9, "taker_buy_quote": 8023.55133 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.3105, "high": 0.3122, "low": 0.3091, "close": 0.3106, "volume": 99223.4, "close_time": 1762603199999, "quote_volume": 30857.62916, "trades": 416, "taker_buy_base": 35046.5, "taker_buy_quote": 10887.27023 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3104, "high": 0.3111, "low": 0.3087, "close": 0.3094, "volume": 67826.0, "close_time": 1762606799999, "quote_volume": 21021.36105, "trades": 346, "taker_buy_base": 32969.0, "taker_buy_quote": 10213.60516 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.3095, "high": 0.3096, "low": 0.3029, "close": 0.3029, "volume": 184372.6, "close_time": 1762610399999, "quote_volume": 56278.18467, "trades": 703, "taker_buy_base": 45777.1, "taker_buy_quote": 13968.55046 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.3033, "high": 0.3043, "low": 0.3001, "close": 0.3039, "volume": 137106.9, "close_time": 1762613999999, "quote_volume": 41512.37961, "trades": 680, "taker_buy_base": 73087.3, "taker_buy_quote": 22158.44566 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.3039, "high": 0.3051, "low": 0.3002, "close": 0.3022, "volume": 111755.6, "close_time": 1762617599999, "quote_volume": 33822.39996, "trades": 563, "taker_buy_base": 44683.0, "taker_buy_quote": 13537.411 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3024, "high": 0.3048, "low": 0.3003, "close": 0.3036, "volume": 159680.9, "close_time": 1762621199999, "quote_volume": 48345.16411, "trades": 643, "taker_buy_base": 74248.5, "taker_buy_quote": 22476.44688 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.3034, "high": 0.3053, "low": 0.3021, "close": 0.3035, "volume": 69527.9, "close_time": 1762624799999, "quote_volume": 21109.84935, "trades": 315, "taker_buy_base": 27653.0, "taker_buy_quote": 8394.28546 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.3037, "high": 0.3055, "low": 0.3032, "close": 0.3052, "volume": 33880.1, "close_time": 1762628399999, "quote_volume": 10310.78452, "trades": 212, "taker_buy_base": 17829.6, "taker_buy_quote": 5426.72501 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.3053, "high": 0.3056, "low": 0.3025, "close": 0.3054, "volume": 68287.2, "close_time": 1762631999999, "quote_volume": 20791.6018, "trades": 298, "taker_buy_base": 27747.6, "taker_buy_quote": 8451.11832 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3053, "high": 0.3073, "low": 0.3044, "close": 0.3058, "volume": 49295.4, "close_time": 1762635599999, "quote_volume": 15078.07849, "trades": 298, "taker_buy_base": 27039.4, "taker_buy_quote": 8269.63918 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.3059, "high": 0.3066, "low": 0.3052, "close": 0.3055, "volume": 20283.6, "close_time": 1762639199999, "quote_volume": 6198.53522, "trades": 173, "taker_buy_base": 6154.9, "taker_buy_quote": 1882.23718 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.3055, "high": 0.308, "low": 0.3055, "close": 0.3062, "volume": 27699.9, "close_time": 1762642799999, "quote_volume": 8506.26353, "trades": 94, "taker_buy_base": 5848.7, "taker_buy_quote": 1795.42217 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.3062, "high": 0.3069, "low": 0.3058, "close": 0.3065, "volume": 27706.6, "close_time": 1762646399999, "quote_volume": 8486.91188, "trades": 133, "taker_buy_base": 11128.9, "taker_buy_quote": 3409.41934 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3065, "high": 0.3076, "low": 0.303, "close": 0.304, "volume": 89145.3, "close_time": 1762649999999, "quote_volume": 27209.95586, "trades": 517, "taker_buy_base": 44860.9, "taker_buy_quote": 13689.31621 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.304, "high": 0.3055, "low": 0.3023, "close": 0.3053, "volume": 24121.9, "close_time": 1762653599999, "quote_volume": 7336.47358, "trades": 191, "taker_buy_base": 9725.0, "taker_buy_quote": 2958.39825 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.3053, "high": 0.3055, "low": 0.2968, "close": 0.2978, "volume": 82747.6, "close_time": 1762657199999, "quote_volume": 24879.0705, "trades": 517, "taker_buy_base": 41554.3, "taker_buy_quote": 12471.01233 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.2979, "high": 0.2987, "low": 0.2947, "close": 0.2972, "volume": 60748.4, "close_time": 1762660799999, "quote_volume": 18039.70208, "trades": 430, "taker_buy_base": 30762.6, "taker_buy_quote": 9139.62356 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2971, "high": 0.2997, "low": 0.297, "close": 0.2982, "volume": 28134.2, "close_time": 1762664399999, "quote_volume": 8393.77485, "trades": 244, "taker_buy_base": 11734.3, "taker_buy_quote": 3502.96285 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.2979, "high": 0.2992, "low": 0.2969, "close": 0.2988, "volume": 39526.3, "close_time": 1762667999999, "quote_volume": 11778.31344, "trades": 274, "taker_buy_base": 14909.3, "taker_buy_quote": 4442.29934 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.2987, "high": 0.302, "low": 0.2975, "close": 0.3005, "volume": 47166.7, "close_time": 1762671599999, "quote_volume": 14145.02361, "trades": 298, "taker_buy_base": 26725.0, "taker_buy_quote": 8008.72131 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.3006, "high": 0.3073, "low": 0.3005, "close": 0.3061, "volume": 96010.0, "close_time": 1762675199999, "quote_volume": 29288.1634, "trades": 637, "taker_buy_base": 50763.5, "taker_buy_quote": 15488.98287 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.3063, "high": 0.3105, "low": 0.3024, "close": 0.3035, "volume": 312692.0, "close_time": 1762678799999, "quote_volume": 95923.11052, "trades": 1420, "taker_buy_base": 169230.1, "taker_buy_quote": 52010.02226 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.3036, "high": 0.305, "low": 0.3004, "close": 0.3007, "volume": 68336.1, "close_time": 1762682399999, "quote_volume": 20700.3818, "trades": 308, "taker_buy_base": 21298.3, "taker_buy_quote": 6452.96608 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.3008, "high": 0.3038, "low": 0.2993, "close": 0.3034, "volume": 57906.9, "close_time": 1762685999999, "quote_volume": 17430.02147, "trades": 321, "taker_buy_base": 36401.1, "taker_buy_quote": 10959.95098 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.3035, "high": 0.3061, "low": 0.3035, "close": 0.3049, "volume": 67201.0, "close_time": 1762689599999, "quote_volume": 20514.80602, "trades": 274, "taker_buy_base": 46103.8, "taker_buy_quote": 14075.78026 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3049, "high": 0.3065, "low": 0.3043, "close": 0.3056, "volume": 30182.7, "close_time": 1762693199999, "quote_volume": 9221.90843, "trades": 185, "taker_buy_base": 15718.4, "taker_buy_quote": 4802.54977 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.3055, "high": 0.3069, "low": 0.3038, "close": 0.3055, "volume": 108097.3, "close_time": 1762696799999, "quote_volume": 33006.2125, "trades": 402, "taker_buy_base": 50697.7, "taker_buy_quote": 15496.13123 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.3055, "high": 0.3106, "low": 0.3039, "close": 0.3073, "volume": 159535.2, "close_time": 1762700399999, "quote_volume": 49189.24389, "trades": 766, "taker_buy_base": 93190.4, "taker_buy_quote": 28734.01142 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.3073, "high": 0.3136, "low": 0.3073, "close": 0.3115, "volume": 230326.5, "close_time": 1762703999999, "quote_volume": 71640.88542, "trades": 775, "taker_buy_base": 124386.7, "taker_buy_quote": 38625.2324 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3116, "high": 0.3131, "low": 0.3097, "close": 0.3124, "volume": 66918.2, "close_time": 1762707599999, "quote_volume": 20833.93119, "trades": 331, "taker_buy_base": 42646.9, "taker_buy_quote": 13279.93591 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.3123, "high": 0.3127, "low": 0.3096, "close": 0.3107, "volume": 54323.9, "close_time": 1762711199999, "quote_volume": 16870.06433, "trades": 270, "taker_buy_base": 15564.1, "taker_buy_quote": 4835.32484 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.3105, "high": 0.3133, "low": 0.309, "close": 0.313, "volume": 76421.4, "close_time": 1762714799999, "quote_volume": 23729.31328, "trades": 276, "taker_buy_base": 45043.7, "taker_buy_quote": 13987.82912 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.3132, "high": 0.3164, "low": 0.3122, "close": 0.3161, "volume": 99788.6, "close_time": 1762718399999, "quote_volume": 31391.0839, "trades": 348, "taker_buy_base": 79152.0, "taker_buy_quote": 24915.00299 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3159, "high": 0.3163, "low": 0.3134, "close": 0.3139, "volume": 43284.2, "close_time": 1762721999999, "quote_volume": 13616.99835, "trades": 276, "taker_buy_base": 19167.5, "taker_buy_quote": 6025.17032 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.3141, "high": 0.3148, "low": 0.313, "close": 0.3148, "volume": 35282.9, "close_time": 1762725599999, "quote_volume": 11087.43724, "trades": 151, "taker_buy_base": 12838.5, "taker_buy_quote": 4033.0356 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.3148, "high": 0.3152, "low": 0.3122, "close": 0.3139, "volume": 98747.3, "close_time": 1762729199999, "quote_volume": 30987.51883, "trades": 252, "taker_buy_base": 45589.5, "taker_buy_quote": 14315.19683 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.3138, "high": 0.3165, "low": 0.3117, "close": 0.3151, "volume": 128022.8, "close_time": 1762732799999, "quote_volume": 40196.22862, "trades": 309, "taker_buy_base": 56613.1, "taker_buy_quote": 17794.68468 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3149, "high": 0.3179, "low": 0.313, "close": 0.3167, "volume": 101224.0, "close_time": 1762736399999, "quote_volume": 31949.73018, "trades": 201, "taker_buy_base": 45932.2, "taker_buy_quote": 14481.91117 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.316, "high": 0.3186, "low": 0.3153, "close": 0.3163, "volume": 170744.9, "close_time": 1762739999999, "quote_volume": 54074.86248, "trades": 383, "taker_buy_base": 105257.4, "taker_buy_quote": 33331.52609 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.3161, "high": 0.3178, "low": 0.3152, "close": 0.3173, "volume": 54424.4, "close_time": 1762743599999, "quote_volume": 17224.44459, "trades": 100, "taker_buy_base": 23853.2, "taker_buy_quote": 7548.20745 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.3178, "high": 0.3191, "low": 0.3169, "close": 0.3172, "volume": 52028.1, "close_time": 1762747199999, "quote_volume": 16537.29262, "trades": 138, "taker_buy_base": 25990.8, "taker_buy_quote": 8262.81409 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3173, "high": 0.3175, "low": 0.3152, "close": 0.3158, "volume": 83153.0, "close_time": 1762750799999, "quote_volume": 26290.41924, "trades": 156, "taker_buy_base": 31740.1, "taker_buy_quote": 10032.07697 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.3158, "high": 0.3174, "low": 0.3144, "close": 0.3157, "volume": 94067.2, "close_time": 1762754399999, "quote_volume": 29673.23265, "trades": 130, "taker_buy_base": 65230.3, "taker_buy_quote": 20558.10373 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.316, "high": 0.3168, "low": 0.3146, "close": 0.3153, "volume": 34015.0, "close_time": 1762757999999, "quote_volume": 10720.02929, "trades": 55, "taker_buy_base": 20445.3, "taker_buy_quote": 6442.38489 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.3161, "high": 0.3164, "low": 0.3132, "close": 0.3139, "volume": 95486.8, "close_time": 1762761599999, "quote_volume": 30030.6949, "trades": 151, "taker_buy_base": 61675.4, "taker_buy_quote": 19390.58571 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3142, "high": 0.3142, "low": 0.3106, "close": 0.312, "volume": 106949.0, "close_time": 1762765199999, "quote_volume": 33375.04268, "trades": 176, "taker_buy_base": 69570.1, "taker_buy_quote": 21693.37639 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.3118, "high": 0.3167, "low": 0.3118, "close": 0.3161, "volume": 82984.3, "close_time": 1762768799999, "quote_volume": 26084.77303, "trades": 167, "taker_buy_base": 33051.1, "taker_buy_quote": 10392.38858 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.3163, "high": 0.3167, "low": 0.3134, "close": 0.315, "volume": 90095.9, "close_time": 1762772399999, "quote_volume": 28376.53415, "trades": 145, "taker_buy_base": 46792.1, "taker_buy_quote": 14747.14412 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.315, "high": 0.318, "low": 0.3147, "close": 0.3168, "volume": 59773.7, "close_time": 1762775999999, "quote_volume": 18929.33461, "trades": 179, "taker_buy_base": 26856.5, "taker_buy_quote": 8500.973 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3162, "high": 0.3174, "low": 0.3142, "close": 0.3162, "volume": 73067.9, "close_time": 1762779599999, "quote_volume": 23091.87569, "trades": 209, "taker_buy_base": 37661.8, "taker_buy_quote": 11905.76314 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.3159, "high": 0.318, "low": 0.3153, "close": 0.3169, "volume": 53324.6, "close_time": 1762783199999, "quote_volume": 16895.71055, "trades": 149, "taker_buy_base": 26699.4, "taker_buy_quote": 8458.35985 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.3167, "high": 0.3168, "low": 0.3085, "close": 0.3106, "volume": 169360.1, "close_time": 1762786799999, "quote_volume": 52742.34413, "trades": 381, "taker_buy_base": 77409.8, "taker_buy_quote": 24109.97023 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.3109, "high": 0.315, "low": 0.3101, "close": 0.3119, "volume": 134212.9, "close_time": 1762790399999, "quote_volume": 41877.74764, "trades": 294, "taker_buy_base": 48957.0, "taker_buy_quote": 15280.38129 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3125, "high": 0.3145, "low": 0.3082, "close": 0.3091, "volume": 58759.0, "close_time": 1762793999999, "quote_volume": 18280.20483, "trades": 169, "taker_buy_base": 30491.9, "taker_buy_quote": 9496.64078 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.3088, "high": 0.3126, "low": 0.3088, "close": 0.3116, "volume": 44652.1, "close_time": 1762797599999, "quote_volume": 13894.3855, "trades": 123, "taker_buy_base": 23173.6, "taker_buy_quote": 7211.21082 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.3118, "high": 0.3129, "low": 0.3103, "close": 0.3105, "volume": 136979.1, "close_time": 1762801199999, "quote_volume": 42673.38078, "trades": 198, "taker_buy_base": 70537.1, "taker_buy_quote": 21965.97173 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.3108, "high": 0.3143, "low": 0.3099, "close": 0.3122, "volume": 61202.8, "close_time": 1762804799999, "quote_volume": 19074.10617, "trades": 123, "taker_buy_base": 37961.0, "taker_buy_quote": 11829.14946 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3122, "high": 0.3137, "low": 0.3103, "close": 0.311, "volume": 55607.5, "close_time": 1762808399999, "quote_volume": 17329.16779, "trades": 150, "taker_buy_base": 36084.9, "taker_buy_quote": 11246.53737 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.311, "high": 0.311, "low": 0.306, "close": 0.3082, "volume": 124388.2, "close_time": 1762811999999, "quote_volume": 38238.46521, "trades": 297, "taker_buy_base": 83228.0, "taker_buy_quote": 25581.2736 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.3079, "high": 0.3146, "low": 0.307, "close": 0.3136, "volume": 95404.9, "close_time": 1762815599999, "quote_volume": 29677.56205, "trades": 307, "taker_buy_base": 41655.5, "taker_buy_quote": 12944.61388 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.3134, "high": 0.3138, "low": 0.3102, "close": 0.3109, "volume": 55125.5, "close_time": 1762819199999, "quote_volume": 17191.35182, "trades": 172, "taker_buy_base": 33045.2, "taker_buy_quote": 10313.36057 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3116, "high": 0.3519, "low": 0.3116, "close": 0.313, "volume": 4353940.9, "close_time": 1762822799999, "quote_volume": 1442465.86823, "trades": 11194, "taker_buy_base": 2421412.6, "taker_buy_quote": 802757.3749 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.3127, "high": 0.3158, "low": 0.3083, "close": 0.3089, "volume": 572967.5, "close_time": 1762826399999, "quote_volume": 178746.79911, "trades": 869, "taker_buy_base": 221189.4, "taker_buy_quote": 69104.24999 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.3087, "high": 0.3134, "low": 0.3065, "close": 0.3119, "volume": 296608.5, "close_time": 1762829999999, "quote_volume": 91984.31876, "trades": 434, "taker_buy_base": 215799.3, "taker_buy_quote": 66990.14094 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.312, "high": 0.3132, "low": 0.3107, "close": 0.3107, "volume": 167272.6, "close_time": 1762833599999, "quote_volume": 52178.25038, "trades": 217, "taker_buy_base": 92348.3, "taker_buy_quote": 28825.37893 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3113, "high": 0.3122, "low": 0.3076, "close": 0.3077, "volume": 95448.9, "close_time": 1762837199999, "quote_volume": 29569.92318, "trades": 175, "taker_buy_base": 60960.5, "taker_buy_quote": 18913.58906 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.3079, "high": 0.3097, "low": 0.3042, "close": 0.3066, "volume": 150069.5, "close_time": 1762840799999, "quote_volume": 46034.65798, "trades": 346, "taker_buy_base": 65578.2, "taker_buy_quote": 20096.17079 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.3063, "high": 0.3102, "low": 0.3061, "close": 0.3081, "volume": 121921.3, "close_time": 1762844399999, "quote_volume": 37622.02423, "trades": 229, "taker_buy_base": 66318.2, "taker_buy_quote": 20466.61883 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.3081, "high": 0.3115, "low": 0.306, "close": 0.3079, "volume": 323714.1, "close_time": 1762847999999, "quote_volume": 99912.74225, "trades": 602, "taker_buy_base": 191710.0, "taker_buy_quote": 59171.80845 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.3079, "high": 0.3173, "low": 0.3076, "close": 0.3148, "volume": 342607.5, "close_time": 1762851599999, "quote_volume": 107199.97889, "trades": 599, "taker_buy_base": 208388.2, "taker_buy_quote": 65161.26064 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.3143, "high": 0.3143, "low": 0.307, "close": 0.3075, "volume": 251707.3, "close_time": 1762855199999, "quote_volume": 78157.20129, "trades": 355, "taker_buy_base": 170500.7, "taker_buy_quote": 52938.18045 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.3073, "high": 0.3092, "low": 0.3065, "close": 0.3092, "volume": 132693.6, "close_time": 1762858799999, "quote_volume": 40814.04938, "trades": 181, "taker_buy_base": 84141.5, "taker_buy_quote": 25887.79758 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.3095, "high": 0.3118, "low": 0.3086, "close": 0.3097, "volume": 103517.0, "close_time": 1762862399999, "quote_volume": 32107.45025, "trades": 169, "taker_buy_base": 61809.3, "taker_buy_quote": 19175.6805 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.3089, "high": 0.3103, "low": 0.3054, "close": 0.3064, "volume": 45182.6, "close_time": 1762865999999, "quote_volume": 13891.7301, "trades": 122, "taker_buy_base": 23232.0, "taker_buy_quote": 7149.06894 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.3068, "high": 0.3086, "low": 0.3058, "close": 0.3058, "volume": 47234.1, "close_time": 1762869599999, "quote_volume": 14508.36637, "trades": 98, "taker_buy_base": 23946.6, "taker_buy_quote": 7357.04853 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.3062, "high": 0.3104, "low": 0.3046, "close": 0.3104, "volume": 57358.7, "close_time": 1762873199999, "quote_volume": 17619.57717, "trades": 125, "taker_buy_base": 27750.0, "taker_buy_quote": 8517.04197 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.3095, "high": 0.3096, "low": 0.3053, "close": 0.3067, "volume": 44068.3, "close_time": 1762876799999, "quote_volume": 13550.00164, "trades": 111, "taker_buy_base": 21045.6, "taker_buy_quote": 6461.9288 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.3068, "high": 0.3139, "low": 0.3064, "close": 0.3106, "volume": 140573.7, "close_time": 1762880399999, "quote_volume": 43705.97455, "trades": 268, "taker_buy_base": 77807.5, "taker_buy_quote": 24220.11134 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.3109, "high": 0.3131, "low": 0.3079, "close": 0.3097, "volume": 74712.4, "close_time": 1762883999999, "quote_volume": 23233.71209, "trades": 122, "taker_buy_base": 34447.4, "taker_buy_quote": 10712.89408 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.3103, "high": 0.3103, "low": 0.3052, "close": 0.3052, "volume": 90855.5, "close_time": 1762887599999, "quote_volume": 27889.35247, "trades": 173, "taker_buy_base": 46933.9, "taker_buy_quote": 14410.20424 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.3051, "high": 0.3051, "low": 0.3012, "close": 0.3012, "volume": 61701.1, "close_time": 1762891199999, "quote_volume": 18711.1473, "trades": 138, "taker_buy_base": 34016.6, "taker_buy_quote": 10313.72351 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3013, "high": 0.3019, "low": 0.2988, "close": 0.2994, "volume": 52805.6, "close_time": 1762894799999, "quote_volume": 15856.99743, "trades": 101, "taker_buy_base": 34470.4, "taker_buy_quote": 10353.08393 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.2999, "high": 0.3016, "low": 0.2987, "close": 0.3, "volume": 53980.2, "close_time": 1762898399999, "quote_volume": 16203.19833, "trades": 79, "taker_buy_base": 28650.2, "taker_buy_quote": 8596.7544 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.2991, "high": 0.3063, "low": 0.2988, "close": 0.3052, "volume": 162835.2, "close_time": 1762901999999, "quote_volume": 49403.5067, "trades": 225, "taker_buy_base": 104568.6, "taker_buy_quote": 31737.3715 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.3055, "high": 0.3061, "low": 0.3035, "close": 0.3039, "volume": 149190.1, "close_time": 1762905599999, "quote_volume": 45480.36533, "trades": 201, "taker_buy_base": 94233.5, "taker_buy_quote": 28716.95943 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3038, "high": 0.3049, "low": 0.3014, "close": 0.3025, "volume": 276557.7, "close_time": 1762909199999, "quote_volume": 83730.42732, "trades": 491, "taker_buy_base": 192985.6, "taker_buy_quote": 58429.1522 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.3029, "high": 0.3063, "low": 0.3025, "close": 0.3049, "volume": 73921.0, "close_time": 1762912799999, "quote_volume": 22486.65814, "trades": 98, "taker_buy_base": 19895.5, "taker_buy_quote": 6056.47519 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.3051, "high": 0.3087, "low": 0.305, "close": 0.3076, "volume": 116079.2, "close_time": 1762916399999, "quote_volume": 35574.82263, "trades": 178, "taker_buy_base": 56149.3, "taker_buy_quote": 17191.39895 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.3076, "high": 0.3076, "low": 0.3059, "close": 0.3064, "volume": 74797.0, "close_time": 1762919999999, "quote_volume": 22934.37362, "trades": 163, "taker_buy_base": 33401.6, "taker_buy_quote": 10243.79952 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.3063, "high": 0.307, "low": 0.3051, "close": 0.307, "volume": 50178.0, "close_time": 1762923599999, "quote_volume": 15361.69816, "trades": 109, "taker_buy_base": 32796.1, "taker_buy_quote": 10046.31939 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.3072, "high": 0.3129, "low": 0.306, "close": 0.3122, "volume": 198032.6, "close_time": 1762927199999, "quote_volume": 61304.59579, "trades": 287, "taker_buy_base": 76109.2, "taker_buy_quote": 23617.8867 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.3122, "high": 0.3132, "low": 0.3079, "close": 0.3082, "volume": 119072.0, "close_time": 1762930799999, "quote_volume": 36943.61039, "trades": 207, "taker_buy_base": 58679.1, "taker_buy_quote": 18238.17095 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.308, "high": 0.3093, "low": 0.3048, "close": 0.3048, "volume": 123156.6, "close_time": 1762934399999, "quote_volume": 37726.31427, "trades": 213, "taker_buy_base": 51357.0, "taker_buy_quote": 15715.8539 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3052, "high": 0.3102, "low": 0.3052, "close": 0.3086, "volume": 74237.2, "close_time": 1762937999999, "quote_volume": 22861.00825, "trades": 154, "taker_buy_base": 39763.2, "taker_buy_quote": 12256.39599 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.3086, "high": 0.3108, "low": 0.3083, "close": 0.3102, "volume": 48719.5, "close_time": 1762941599999, "quote_volume": 15094.45754, "trades": 123, "taker_buy_base": 20176.2, "taker_buy_quote": 6250.66443 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.311, "high": 0.3119, "low": 0.3094, "close": 0.3097, "volume": 88057.6, "close_time": 1762945199999, "quote_volume": 27373.42176, "trades": 139, "taker_buy_base": 23216.7, "taker_buy_quote": 7223.47715 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.3102, "high": 0.3106, "low": 0.3086, "close": 0.3093, "volume": 38984.6, "close_time": 1762948799999, "quote_volume": 12061.86871, "trades": 87, "taker_buy_base": 16789.2, "taker_buy_quote": 5199.41722 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.3094, "high": 0.3108, "low": 0.3092, "close": 0.3101, "volume": 47900.1, "close_time": 1762952399999, "quote_volume": 14841.10714, "trades": 74, "taker_buy_base": 20914.6, "taker_buy_quote": 6477.25521 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.3097, "high": 0.3112, "low": 0.3083, "close": 0.3112, "volume": 125737.1, "close_time": 1762955999999, "quote_volume": 38941.18598, "trades": 167, "taker_buy_base": 31236.0, "taker_buy_quote": 9688.09604 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.311, "high": 0.311, "low": 0.3017, "close": 0.3042, "volume": 195798.2, "close_time": 1762959599999, "quote_volume": 59923.6562, "trades": 353, "taker_buy_base": 102867.6, "taker_buy_quote": 31407.31098 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.3042, "high": 0.3062, "low": 0.2977, "close": 0.2986, "volume": 179418.1, "close_time": 1762963199999, "quote_volume": 54156.96418, "trades": 342, "taker_buy_base": 107861.7, "taker_buy_quote": 32525.23471 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.2982, "high": 0.2991, "low": 0.2924, "close": 0.2943, "volume": 186637.4, "close_time": 1762966799999, "quote_volume": 55131.43238, "trades": 319, "taker_buy_base": 99998.9, "taker_buy_quote": 29572.70291 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.2943, "high": 0.2972, "low": 0.2916, "close": 0.2966, "volume": 108866.4, "close_time": 1762970399999, "quote_volume": 32056.02011, "trades": 225, "taker_buy_base": 73987.2, "taker_buy_quote": 21782.47615 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.2973, "high": 0.2984, "low": 0.295, "close": 0.2959, "volume": 50613.6, "close_time": 1762973999999, "quote_volume": 15034.90417, "trades": 115, "taker_buy_base": 34435.0, "taker_buy_quote": 10233.16856 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.2953, "high": 0.2974, "low": 0.293, "close": 0.2968, "volume": 83845.0, "close_time": 1762977599999, "quote_volume": 24774.82815, "trades": 137, "taker_buy_base": 68720.9, "taker_buy_quote": 20304.39338 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.2962, "high": 0.3004, "low": 0.2953, "close": 0.2999, "volume": 103176.8, "close_time": 1762981199999, "quote_volume": 30817.33731, "trades": 239, "taker_buy_base": 57385.8, "taker_buy_quote": 17169.83041 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.2999, "high": 0.3001, "low": 0.2987, "close": 0.2995, "volume": 48211.7, "close_time": 1762984799999, "quote_volume": 14434.96946, "trades": 98, "taker_buy_base": 34142.1, "taker_buy_quote": 10222.9424 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.2995, "high": 0.3004, "low": 0.2983, "close": 0.2998, "volume": 56808.2, "close_time": 1762988399999, "quote_volume": 17026.67534, "trades": 118, "taker_buy_base": 24445.4, "taker_buy_quote": 7322.07847 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.2997, "high": 0.2999, "low": 0.2958, "close": 0.297, "volume": 78649.9, "close_time": 1762991999999, "quote_volume": 23382.43488, "trades": 324, "taker_buy_base": 42165.2, "taker_buy_quote": 12538.41824 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2972, "high": 0.2987, "low": 0.2959, "close": 0.2969, "volume": 96545.6, "close_time": 1762995599999, "quote_volume": 28691.44054, "trades": 492, "taker_buy_base": 52057.1, "taker_buy_quote": 15475.95419 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.2966, "high": 0.3017, "low": 0.2966, "close": 0.2996, "volume": 116919.1, "close_time": 1762999199999, "quote_volume": 35015.88851, "trades": 548, "taker_buy_base": 49804.1, "taker_buy_quote": 14914.15596 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.2996, "high": 0.3025, "low": 0.2984, "close": 0.2984, "volume": 703769.3, "close_time": 1763002799999, "quote_volume": 211973.4207, "trades": 1267, "taker_buy_base": 225492.7, "taker_buy_quote": 67826.06898 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.2985, "high": 0.3027, "low": 0.2935, "close": 0.3009, "volume": 534231.6, "close_time": 1763006399999, "quote_volume": 157642.97444, "trades": 1053, "taker_buy_base": 411937.2, "taker_buy_quote": 121492.32093 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3008, "high": 0.3018, "low": 0.2989, "close": 0.3003, "volume": 85791.6, "close_time": 1763009999999, "quote_volume": 25742.64811, "trades": 435, "taker_buy_base": 38702.3, "taker_buy_quote": 11603.59562 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.3002, "high": 0.3018, "low": 0.2985, "close": 0.301, "volume": 34204.0, "close_time": 1763013599999, "quote_volume": 10268.29126, "trades": 268, "taker_buy_base": 15302.1, "taker_buy_quote": 4594.36958 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.3012, "high": 0.302, "low": 0.3002, "close": 0.3007, "volume": 45219.8, "close_time": 1763017199999, "quote_volume": 13630.41043, "trades": 214, "taker_buy_base": 30740.7, "taker_buy_quote": 9272.13728 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.3006, "high": 0.3019, "low": 0.2994, "close": 0.2997, "volume": 48665.2, "close_time": 1763020799999, "quote_volume": 14626.0418, "trades": 195, "taker_buy_base": 9471.5, "taker_buy_quote": 2846.82149 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2997, "high": 0.3019, "low": 0.2993, "close": 0.3016, "volume": 37622.0, "close_time": 1763024399999, "quote_volume": 11313.92743, "trades": 188, "taker_buy_base": 11320.0, "taker_buy_quote": 3400.62133 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.3015, "high": 0.3019, "low": 0.2985, "close": 0.2992, "volume": 41404.6, "close_time": 1763027999999, "quote_volume": 12425.2784, "trades": 272, "taker_buy_base": 15830.1, "taker_buy_quote": 4741.75689 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.2995, "high": 0.3024, "low": 0.2994, "close": 0.3004, "volume": 68221.6, "close_time": 1763031599999, "quote_volume": 20533.8408, "trades": 314, "taker_buy_base": 26122.8, "taker_buy_quote": 7857.56303 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.3004, "high": 0.3017, "low": 0.2997, "close": 0.3004, "volume": 53897.2, "close_time": 1763035199999, "quote_volume": 16188.1694, "trades": 173, "taker_buy_base": 21403.8, "taker_buy_quote": 6428.45598 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3004, "high": 0.301, "low": 0.2993, "close": 0.2997, "volume": 77161.3, "close_time": 1763038799999, "quote_volume": 23152.12104, "trades": 266, "taker_buy_base": 39304.7, "taker_buy_quote": 11788.72219 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.2994, "high": 0.3001, "low": 0.2979, "close": 0.2994, "volume": 104438.8, "close_time": 1763042399999, "quote_volume": 31231.22392, "trades": 388, "taker_buy_base": 83462.0, "taker_buy_quote": 24953.74378 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.2995, "high": 0.3046, "low": 0.2969, "close": 0.303, "volume": 128768.0, "close_time": 1763045999999, "quote_volume": 38652.1905, "trades": 792, "taker_buy_base": 71603.5, "taker_buy_quote": 21484.07688 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.3028, "high": 0.3039, "low": 0.2963, "close": 0.2975, "volume": 80955.8, "close_time": 1763049599999, "quote_volume": 24282.45691, "trades": 771, "taker_buy_base": 48991.2, "taker_buy_quote": 14677.31145 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2974, "high": 0.2981, "low": 0.2938, "close": 0.2945, "volume": 96770.1, "close_time": 1763053199999, "quote_volume": 28642.59677, "trades": 599, "taker_buy_base": 56592.5, "taker_buy_quote": 16753.39425 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.2944, "high": 0.2952, "low": 0.2883, "close": 0.2887, "volume": 124283.0, "close_time": 1763056799999, "quote_volume": 36310.29653, "trades": 691, "taker_buy_base": 73336.4, "taker_buy_quote": 21479.19188 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.2887, "high": 0.2898, "low": 0.2845, "close": 0.2864, "volume": 194850.9, "close_time": 1763060399999, "quote_volume": 55904.22006, "trades": 963, "taker_buy_base": 75840.4, "taker_buy_quote": 21798.40446 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.2864, "high": 0.2904, "low": 0.282, "close": 0.2828, "volume": 375223.6, "close_time": 1763063999999, "quote_volume": 106954.37284, "trades": 1482, "taker_buy_base": 187692.6, "taker_buy_quote": 53432.95849 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2824, "high": 0.2841, "low": 0.2804, "close": 0.2812, "volume": 97085.3, "close_time": 1763067599999, "quote_volume": 27391.56399, "trades": 699, "taker_buy_base": 45075.5, "taker_buy_quote": 12719.06084 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.2814, "high": 0.2828, "low": 0.2801, "close": 0.2819, "volume": 73174.1, "close_time": 1763071199999, "quote_volume": 20587.08692, "trades": 448, "taker_buy_base": 46981.5, "taker_buy_quote": 13220.46386 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.2818, "high": 0.2883, "low": 0.2816, "close": 0.2878, "volume": 189789.9, "close_time": 1763074799999, "quote_volume": 54286.82876, "trades": 312, "taker_buy_base": 115794.7, "taker_buy_quote": 33125.22433 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.2872, "high": 0.2899, "low": 0.2866, "close": 0.2875, "volume": 66930.0, "close_time": 1763078399999, "quote_volume": 19321.93694, "trades": 295, "taker_buy_base": 37444.8, "taker_buy_quote": 10803.70926 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2872, "high": 0.2891, "low": 0.286, "close": 0.2865, "volume": 81355.3, "close_time": 1763081999999, "quote_volume": 23369.70669, "trades": 133, "taker_buy_base": 46303.5, "taker_buy_quote": 13305.23809 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.2865, "high": 0.288, "low": 0.2855, "close": 0.2865, "volume": 110948.5, "close_time": 1763085599999, "quote_volume": 31819.80722, "trades": 162, "taker_buy_base": 58730.8, "taker_buy_quote": 16849.34769 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.2869, "high": 0.2903, "low": 0.2866, "close": 0.29, "volume": 55731.5, "close_time": 1763089199999, "quote_volume": 16098.09722, "trades": 149, "taker_buy_base": 39714.2, "taker_buy_quote": 11468.61922 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.2897, "high": 0.2906, "low": 0.287, "close": 0.2877, "volume": 105381.2, "close_time": 1763092799999, "quote_volume": 30399.5692, "trades": 177, "taker_buy_base": 48452.3, "taker_buy_quote": 14001.30872 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2877, "high": 0.2879, "low": 0.2758, "close": 0.2817, "volume": 314426.8, "close_time": 1763096399999, "quote_volume": 88284.14108, "trades": 551, "taker_buy_base": 170206.2, "taker_buy_quote": 47867.71142 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.2821, "high": 0.2873, "low": 0.2818, "close": 0.2867, "volume": 90975.2, "close_time": 1763099999999, "quote_volume": 25896.05059, "trades": 196, "taker_buy_base": 61960.9, "taker_buy_quote": 17641.34171 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.2864, "high": 0.2899, "low": 0.282, "close": 0.2892, "volume": 90152.8, "close_time": 1763103599999, "quote_volume": 25714.07582, "trades": 183, "taker_buy_base": 66826.2, "taker_buy_quote": 19062.738 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.2897, "high": 0.2906, "low": 0.2871, "close": 0.2883, "volume": 74250.4, "close_time": 1763107199999, "quote_volume": 21435.90134, "trades": 161, "taker_buy_base": 48267.1, "taker_buy_quote": 13930.08265 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2878, "high": 0.2878, "low": 0.2862, "close": 0.2877, "volume": 50128.3, "close_time": 1763110799999, "quote_volume": 14393.67855, "trades": 128, "taker_buy_base": 30952.3, "taker_buy_quote": 8889.45743 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.2875, "high": 0.2884, "low": 0.284, "close": 0.2852, "volume": 98457.4, "close_time": 1763114399999, "quote_volume": 28122.39794, "trades": 122, "taker_buy_base": 59179.5, "taker_buy_quote": 16895.49353 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.2849, "high": 0.2891, "low": 0.2849, "close": 0.2873, "volume": 56191.7, "close_time": 1763117999999, "quote_volume": 16151.25798, "trades": 100, "taker_buy_base": 31539.2, "taker_buy_quote": 9054.27032 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.287, "high": 0.2884, "low": 0.2847, "close": 0.2862, "volume": 113702.7, "close_time": 1763121599999, "quote_volume": 32582.60969, "trades": 173, "taker_buy_base": 70941.0, "taker_buy_quote": 20338.24256 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.286, "high": 0.286, "low": 0.278, "close": 0.2843, "volume": 403663.6, "close_time": 1763125199999, "quote_volume": 113942.0926, "trades": 683, "taker_buy_base": 191351.6, "taker_buy_quote": 54060.70852 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.2843, "high": 0.2856, "low": 0.2804, "close": 0.2837, "volume": 166952.2, "close_time": 1763128799999, "quote_volume": 47245.47836, "trades": 286, "taker_buy_base": 79757.1, "taker_buy_quote": 22566.31353 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.2839, "high": 0.2884, "low": 0.2822, "close": 0.2866, "volume": 113130.5, "close_time": 1763132399999, "quote_volume": 32371.51215, "trades": 225, "taker_buy_base": 56114.2, "taker_buy_quote": 16041.46468 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.2861, "high": 0.29, "low": 0.2834, "close": 0.2878, "volume": 100486.1, "close_time": 1763135999999, "quote_volume": 28841.5541, "trades": 248, "taker_buy_base": 58530.2, "taker_buy_quote": 16797.25507 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2879, "high": 0.2888, "low": 0.2852, "close": 0.2872, "volume": 143034.4, "close_time": 1763139599999, "quote_volume": 41101.36948, "trades": 312, "taker_buy_base": 61891.7, "taker_buy_quote": 17775.0388 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.2872, "high": 0.2876, "low": 0.2817, "close": 0.2828, "volume": 87190.5, "close_time": 1763143199999, "quote_volume": 24872.5681, "trades": 152, "taker_buy_base": 38953.5, "taker_buy_quote": 11109.05918 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.2822, "high": 0.2866, "low": 0.2819, "close": 0.2842, "volume": 64861.5, "close_time": 1763146799999, "quote_volume": 18482.44427, "trades": 107, "taker_buy_base": 32155.2, "taker_buy_quote": 9159.70624 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.2839, "high": 0.2881, "low": 0.2833, "close": 0.2874, "volume": 27653.5, "close_time": 1763150399999, "quote_volume": 7930.70934, "trades": 53, "taker_buy_base": 13093.2, "taker_buy_quote": 3753.98832 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2872, "high": 0.2872, "low": 0.2793, "close": 0.2808, "volume": 87325.0, "close_time": 1763153999999, "quote_volume": 24613.56805, "trades": 209, "taker_buy_base": 37910.6, "taker_buy_quote": 10676.43636 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.2808, "high": 0.2834, "low": 0.28, "close": 0.2826, "volume": 77439.4, "close_time": 1763157599999, "quote_volume": 21848.58825, "trades": 134, "taker_buy_base": 47122.0, "taker_buy_quote": 13291.78985 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.283, "high": 0.2834, "low": 0.2799, "close": 0.2799, "volume": 81966.0, "close_time": 1763161199999, "quote_volume": 23101.18998, "trades": 172, "taker_buy_base": 36093.7, "taker_buy_quote": 10173.07011 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.2802, "high": 0.2802, "low": 0.2738, "close": 0.278, "volume": 172954.4, "close_time": 1763164799999, "quote_volume": 47840.54548, "trades": 387, "taker_buy_base": 80149.8, "taker_buy_quote": 22187.75365 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2779, "high": 0.2828, "low": 0.2779, "close": 0.2826, "volume": 99632.2, "close_time": 1763168399999, "quote_volume": 27992.38973, "trades": 185, "taker_buy_base": 35405.3, "taker_buy_quote": 9950.27965 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.2827, "high": 0.2864, "low": 0.2815, "close": 0.2861, "volume": 1847154.1, "close_time": 1763171999999, "quote_volume": 524055.00178, "trades": 3728, "taker_buy_base": 1020330.9, "taker_buy_quote": 289155.52038 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.2858, "high": 0.2884, "low": 0.2858, "close": 0.2879, "volume": 82998.3, "close_time": 1763175599999, "quote_volume": 23821.17985, "trades": 120, "taker_buy_base": 38670.8, "taker_buy_quote": 11098.93899 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.2883, "high": 0.2892, "low": 0.2876, "close": 0.2884, "volume": 75789.4, "close_time": 1763179199999, "quote_volume": 21858.46539, "trades": 114, "taker_buy_base": 33089.3, "taker_buy_quote": 9546.45655 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2879, "high": 0.2887, "low": 0.2875, "close": 0.2877, "volume": 29679.5, "close_time": 1763182799999, "quote_volume": 8548.70216, "trades": 62, "taker_buy_base": 17536.7, "taker_buy_quote": 5049.75087 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.2875, "high": 0.2917, "low": 0.2873, "close": 0.2912, "volume": 57342.9, "close_time": 1763186399999, "quote_volume": 16597.77705, "trades": 187, "taker_buy_base": 31899.9, "taker_buy_quote": 9222.36568 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.291, "high": 0.2928, "low": 0.2908, "close": 0.2917, "volume": 157538.3, "close_time": 1763189999999, "quote_volume": 45963.47068, "trades": 364, "taker_buy_base": 114353.8, "taker_buy_quote": 33363.28719 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.2917, "high": 0.2924, "low": 0.2908, "close": 0.2916, "volume": 52654.0, "close_time": 1763193599999, "quote_volume": 15332.52505, "trades": 75, "taker_buy_base": 42026.9, "taker_buy_quote": 12235.16181 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2914, "high": 0.2929, "low": 0.2883, "close": 0.2889, "volume": 143396.2, "close_time": 1763197199999, "quote_volume": 41700.24023, "trades": 260, "taker_buy_base": 89766.9, "taker_buy_quote": 26096.25759 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.289, "high": 0.2922, "low": 0.289, "close": 0.2898, "volume": 179680.6, "close_time": 1763200799999, "quote_volume": 52253.92047, "trades": 204, "taker_buy_base": 111425.7, "taker_buy_quote": 32409.75873 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.2896, "high": 0.2912, "low": 0.2887, "close": 0.29, "volume": 25954.4, "close_time": 1763204399999, "quote_volume": 7526.37146, "trades": 82, "taker_buy_base": 20571.2, "taker_buy_quote": 5967.4066 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.2895, "high": 0.2899, "low": 0.2873, "close": 0.2873, "volume": 61670.4, "close_time": 1763207999999, "quote_volume": 17825.52187, "trades": 73, "taker_buy_base": 31728.2, "taker_buy_quote": 9173.39754 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2879, "high": 0.2908, "low": 0.2879, "close": 0.2899, "volume": 37463.1, "close_time": 1763211599999, "quote_volume": 10838.98236, "trades": 72, "taker_buy_base": 20005.8, "taker_buy_quote": 5789.19562 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.2897, "high": 0.2921, "low": 0.2896, "close": 0.292, "volume": 107065.8, "close_time": 1763215199999, "quote_volume": 31164.39897, "trades": 288, "taker_buy_base": 32692.1, "taker_buy_quote": 9514.77499 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.2917, "high": 0.2917, "low": 0.2902, "close": 0.2905, "volume": 78389.7, "close_time": 1763218799999, "quote_volume": 22818.28305, "trades": 131, "taker_buy_base": 14524.3, "taker_buy_quote": 4228.65984 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.2902, "high": 0.2903, "low": 0.2882, "close": 0.2882, "volume": 64553.2, "close_time": 1763222399999, "quote_volume": 18699.1843, "trades": 134, "taker_buy_base": 18986.7, "taker_buy_quote": 5505.37131 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2886, "high": 0.2887, "low": 0.2852, "close": 0.2873, "volume": 86401.4, "close_time": 1763225999999, "quote_volume": 24772.39479, "trades": 166, "taker_buy_base": 37285.1, "taker_buy_quote": 10688.22433 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.2875, "high": 0.2897, "low": 0.2867, "close": 0.2887, "volume": 36855.6, "close_time": 1763229599999, "quote_volume": 10618.19374, "trades": 70, "taker_buy_base": 18558.1, "taker_buy_quote": 5350.38148 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.2887, "high": 0.2893, "low": 0.2879, "close": 0.2883, "volume": 32049.6, "close_time": 1763233199999, "quote_volume": 9247.03979, "trades": 64, "taker_buy_base": 13077.3, "taker_buy_quote": 3772.59742 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.2884, "high": 0.2887, "low": 0.2874, "close": 0.2882, "volume": 14052.1, "close_time": 1763236799999, "quote_volume": 4045.75039, "trades": 35, "taker_buy_base": 3590.0, "taker_buy_quote": 1032.81713 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2874, "high": 0.2874, "low": 0.2849, "close": 0.2852, "volume": 47639.7, "close_time": 1763240399999, "quote_volume": 13623.71459, "trades": 84, "taker_buy_base": 27235.0, "taker_buy_quote": 7793.98775 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.2855, "high": 0.2869, "low": 0.2845, "close": 0.2846, "volume": 44516.6, "close_time": 1763243999999, "quote_volume": 12697.27097, "trades": 61, "taker_buy_base": 36695.9, "taker_buy_quote": 10465.59246 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.2851, "high": 0.2862, "low": 0.2844, "close": 0.2862, "volume": 9016.7, "close_time": 1763247599999, "quote_volume": 2570.04821, "trades": 19, "taker_buy_base": 6632.6, "taker_buy_quote": 1890.61714 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.2861, "high": 0.2873, "low": 0.286, "close": 0.287, "volume": 19836.6, "close_time": 1763251199999, "quote_volume": 5691.30842, "trades": 77, "taker_buy_base": 11570.0, "taker_buy_quote": 3320.40658 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2872, "high": 0.2875, "low": 0.2837, "close": 0.2851, "volume": 63122.7, "close_time": 1763254799999, "quote_volume": 17988.34071, "trades": 105, "taker_buy_base": 36721.4, "taker_buy_quote": 10458.90654 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.2839, "high": 0.2849, "low": 0.2806, "close": 0.2841, "volume": 91109.4, "close_time": 1763258399999, "quote_volume": 25797.4267, "trades": 137, "taker_buy_base": 53361.8, "taker_buy_quote": 15095.56795 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.2836, "high": 0.2903, "low": 0.2836, "close": 0.2894, "volume": 228233.4, "close_time": 1763261999999, "quote_volume": 65797.36711, "trades": 244, "taker_buy_base": 131372.6, "taker_buy_quote": 37882.1095 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.2894, "high": 0.2913, "low": 0.289, "close": 0.29, "volume": 28412.2, "close_time": 1763265599999, "quote_volume": 8244.00348, "trades": 45, "taker_buy_base": 15496.8, "taker_buy_quote": 4494.61297 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2894, "high": 0.29, "low": 0.2884, "close": 0.2896, "volume": 24865.9, "close_time": 1763269199999, "quote_volume": 7191.04807, "trades": 33, "taker_buy_base": 14155.1, "taker_buy_quote": 4095.5136 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.2903, "high": 0.2911, "low": 0.2901, "close": 0.2901, "volume": 21510.0, "close_time": 1763272799999, "quote_volume": 6252.32809, "trades": 35, "taker_buy_base": 7449.7, "taker_buy_quote": 2165.56025 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.29, "high": 0.2905, "low": 0.2894, "close": 0.2895, "volume": 13410.0, "close_time": 1763276399999, "quote_volume": 3885.08804, "trades": 29, "taker_buy_base": 7581.9, "taker_buy_quote": 2196.70521 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.2897, "high": 0.2913, "low": 0.2897, "close": 0.2913, "volume": 27861.3, "close_time": 1763279999999, "quote_volume": 8096.95178, "trades": 32, "taker_buy_base": 22718.8, "taker_buy_quote": 6600.83234 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2916, "high": 0.2917, "low": 0.2902, "close": 0.2907, "volume": 20255.4, "close_time": 1763283599999, "quote_volume": 5898.3987, "trades": 31, "taker_buy_base": 1079.8, "taker_buy_quote": 314.49784 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.291, "high": 0.2925, "low": 0.2901, "close": 0.2912, "volume": 35997.6, "close_time": 1763287199999, "quote_volume": 10489.39329, "trades": 60, "taker_buy_base": 19695.0, "taker_buy_quote": 5738.82976 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.2918, "high": 0.2918, "low": 0.2897, "close": 0.2897, "volume": 27337.0, "close_time": 1763290799999, "quote_volume": 7932.30456, "trades": 53, "taker_buy_base": 18119.0, "taker_buy_quote": 5256.81145 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.2894, "high": 0.2894, "low": 0.2833, "close": 0.2845, "volume": 107773.3, "close_time": 1763294399999, "quote_volume": 30745.75145, "trades": 150, "taker_buy_base": 20902.0, "taker_buy_quote": 5963.33369 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2846, "high": 0.2864, "low": 0.2829, "close": 0.2852, "volume": 84183.9, "close_time": 1763297999999, "quote_volume": 23992.54815, "trades": 196, "taker_buy_base": 58553.4, "taker_buy_quote": 16695.1183 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.2849, "high": 0.2863, "low": 0.282, "close": 0.2827, "volume": 96130.8, "close_time": 1763301599999, "quote_volume": 27327.80315, "trades": 123, "taker_buy_base": 42729.0, "taker_buy_quote": 12130.35169 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.2835, "high": 0.285, "low": 0.2823, "close": 0.2847, "volume": 33493.7, "close_time": 1763305199999, "quote_volume": 9501.9203, "trades": 53, "taker_buy_base": 22418.3, "taker_buy_quote": 6355.47461 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.2843, "high": 0.2843, "low": 0.2775, "close": 0.2779, "volume": 132648.3, "close_time": 1763308799999, "quote_volume": 37196.19167, "trades": 180, "taker_buy_base": 55679.4, "taker_buy_quote": 15578.2344 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2777, "high": 0.2805, "low": 0.2762, "close": 0.2769, "volume": 123022.2, "close_time": 1763312399999, "quote_volume": 34181.06451, "trades": 145, "taker_buy_base": 85188.3, "taker_buy_quote": 23661.15602 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.2784, "high": 0.2805, "low": 0.2767, "close": 0.28, "volume": 166605.1, "close_time": 1763315999999, "quote_volume": 46415.34837, "trades": 333, "taker_buy_base": 90355.5, "taker_buy_quote": 25174.22346 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.2804, "high": 0.2829, "low": 0.278, "close": 0.2788, "volume": 120226.8, "close_time": 1763319599999, "quote_volume": 33719.97307, "trades": 171, "taker_buy_base": 50663.6, "taker_buy_quote": 14192.45943 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.2795, "high": 0.2825, "low": 0.2793, "close": 0.2796, "volume": 64236.1, "close_time": 1763323199999, "quote_volume": 18038.07671, "trades": 85, "taker_buy_base": 38765.8, "taker_buy_quote": 10877.65308 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2795, "high": 0.2817, "low": 0.2795, "close": 0.2797, "volume": 27406.3, "close_time": 1763326799999, "quote_volume": 7686.65678, "trades": 81, "taker_buy_base": 18102.2, "taker_buy_quote": 5077.97477 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.2796, "high": 0.2801, "low": 0.2773, "close": 0.2798, "volume": 92800.2, "close_time": 1763330399999, "quote_volume": 25872.34356, "trades": 275, "taker_buy_base": 49182.6, "taker_buy_quote": 13715.08202 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.2797, "high": 0.2838, "low": 0.2788, "close": 0.2828, "volume": 148818.7, "close_time": 1763333999999, "quote_volume": 41758.22892, "trades": 351, "taker_buy_base": 60884.4, "taker_buy_quote": 17114.23405 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.2823, "high": 0.2842, "low": 0.277, "close": 0.2819, "volume": 186897.0, "close_time": 1763337599999, "quote_volume": 52544.53416, "trades": 727, "taker_buy_base": 77678.2, "taker_buy_quote": 21834.59115 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.282, "high": 0.2852, "low": 0.2794, "close": 0.283, "volume": 144514.3, "close_time": 1763341199999, "quote_volume": 40831.29295, "trades": 563, "taker_buy_base": 88128.3, "taker_buy_quote": 24872.77354 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.2827, "high": 0.2833, "low": 0.2811, "close": 0.2815, "volume": 63140.6, "close_time": 1763344799999, "quote_volume": 17809.71589, "trades": 249, "taker_buy_base": 30688.2, "taker_buy_quote": 8653.86691 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.2816, "high": 0.2873, "low": 0.2808, "close": 0.2844, "volume": 884093.0, "close_time": 1763348399999, "quote_volume": 252781.09896, "trades": 1114, "taker_buy_base": 273712.8, "taker_buy_quote": 78070.47337 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.2843, "high": 0.2855, "low": 0.2828, "close": 0.2839, "volume": 624255.6, "close_time": 1763351999999, "quote_volume": 176875.17111, "trades": 832, "taker_buy_base": 503552.3, "taker_buy_quote": 142666.73832 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2841, "high": 0.285, "low": 0.2829, "close": 0.283, "volume": 62373.4, "close_time": 1763355599999, "quote_volume": 17708.25353, "trades": 222, "taker_buy_base": 33514.5, "taker_buy_quote": 9521.46952 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.2831, "high": 0.2841, "low": 0.2825, "close": 0.2836, "volume": 20795.7, "close_time": 1763359199999, "quote_volume": 5892.33551, "trades": 127, "taker_buy_base": 10277.6, "taker_buy_quote": 2910.66784 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.2838, "high": 0.284, "low": 0.2821, "close": 0.2835, "volume": 46926.0, "close_time": 1763362799999, "quote_volume": 13282.05898, "trades": 158, "taker_buy_base": 25431.4, "taker_buy_quote": 7197.13768 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.2838, "high": 0.2857, "low": 0.2837, "close": 0.2846, "volume": 64611.7, "close_time": 1763366399999, "quote_volume": 18393.376, "trades": 280, "taker_buy_base": 29443.6, "taker_buy_quote": 8379.92605 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2847, "high": 0.2853, "low": 0.2841, "close": 0.285, "volume": 39499.7, "close_time": 1763369999999, "quote_volume": 11243.50164, "trades": 152, "taker_buy_base": 21582.0, "taker_buy_quote": 6143.98731 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.2848, "high": 0.287, "low": 0.2843, "close": 0.2857, "volume": 39768.4, "close_time": 1763373599999, "quote_volume": 11385.78432, "trades": 162, "taker_buy_base": 28531.7, "taker_buy_quote": 8170.15436 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.2858, "high": 0.2863, "low": 0.2848, "close": 0.2848, "volume": 26354.9, "close_time": 1763377199999, "quote_volume": 7519.52258, "trades": 108, "taker_buy_base": 9937.4, "taker_buy_quote": 2838.3092 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.2847, "high": 0.2865, "low": 0.2841, "close": 0.2845, "volume": 33409.8, "close_time": 1763380799999, "quote_volume": 9520.2525, "trades": 123, "taker_buy_base": 9218.9, "taker_buy_quote": 2630.71188 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2844, "high": 0.2848, "low": 0.2837, "close": 0.2848, "volume": 36702.1, "close_time": 1763384399999, "quote_volume": 10435.89239, "trades": 189, "taker_buy_base": 21516.1, "taker_buy_quote": 6118.44234 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.2845, "high": 0.2856, "low": 0.2778, "close": 0.2799, "volume": 104509.7, "close_time": 1763387999999, "quote_volume": 29465.16366, "trades": 459, "taker_buy_base": 46881.7, "taker_buy_quote": 13217.68431 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.2799, "high": 0.2894, "low": 0.2786, "close": 0.2849, "volume": 450563.5, "close_time": 1763391599999, "quote_volume": 128870.57624, "trades": 1287, "taker_buy_base": 230445.3, "taker_buy_quote": 65930.74418 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.2851, "high": 0.2867, "low": 0.2804, "close": 0.2814, "volume": 102627.8, "close_time": 1763395199999, "quote_volume": 29079.74374, "trades": 786, "taker_buy_base": 48838.5, "taker_buy_quote": 13850.12403 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2815, "high": 0.2836, "low": 0.2774, "close": 0.2832, "volume": 90853.0, "close_time": 1763398799999, "quote_volume": 25483.75307, "trades": 789, "taker_buy_base": 52516.2, "taker_buy_quote": 14739.77513 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.2833, "high": 0.2833, "low": 0.276, "close": 0.2764, "volume": 85448.9, "close_time": 1763402399999, "quote_volume": 23810.48924, "trades": 482, "taker_buy_base": 45893.7, "taker_buy_quote": 12757.29149 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.2763, "high": 0.2785, "low": 0.2728, "close": 0.2745, "volume": 220998.1, "close_time": 1763405999999, "quote_volume": 60894.41822, "trades": 777, "taker_buy_base": 125846.3, "taker_buy_quote": 34689.94034 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.2745, "high": 0.2766, "low": 0.2723, "close": 0.2735, "volume": 94218.2, "close_time": 1763409599999, "quote_volume": 25836.62043, "trades": 593, "taker_buy_base": 66067.0, "taker_buy_quote": 18119.66311 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2735, "high": 0.2795, "low": 0.2723, "close": 0.2782, "volume": 185148.8, "close_time": 1763413199999, "quote_volume": 51138.60448, "trades": 836, "taker_buy_base": 102073.4, "taker_buy_quote": 28221.70772 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.2781, "high": 0.28, "low": 0.2765, "close": 0.2788, "volume": 94679.4, "close_time": 1763416799999, "quote_volume": 26341.08648, "trades": 404, "taker_buy_base": 38596.2, "taker_buy_quote": 10737.74648 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.2787, "high": 0.2807, "low": 0.2781, "close": 0.2796, "volume": 46987.6, "close_time": 1763420399999, "quote_volume": 13139.94783, "trades": 116, "taker_buy_base": 13284.8, "taker_buy_quote": 3715.51756 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.2798, "high": 0.2811, "low": 0.2788, "close": 0.2811, "volume": 48055.3, "close_time": 1763423999999, "quote_volume": 13452.44254, "trades": 115, "taker_buy_base": 24877.5, "taker_buy_quote": 6967.71052 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2809, "high": 0.2814, "low": 0.2758, "close": 0.2799, "volume": 84907.5, "close_time": 1763427599999, "quote_volume": 23675.28757, "trades": 208, "taker_buy_base": 41908.0, "taker_buy_quote": 11702.61758 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.2799, "high": 0.2819, "low": 0.2799, "close": 0.28, "volume": 27300.0, "close_time": 1763431199999, "quote_volume": 7669.01788, "trades": 55, "taker_buy_base": 13218.6, "taker_buy_quote": 3714.81338 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.2794, "high": 0.2833, "low": 0.2769, "close": 0.2781, "volume": 95169.3, "close_time": 1763434799999, "quote_volume": 26638.06982, "trades": 195, "taker_buy_base": 36893.1, "taker_buy_quote": 10336.28186 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.2785, "high": 0.2824, "low": 0.2748, "close": 0.2818, "volume": 114182.8, "close_time": 1763438399999, "quote_volume": 31829.7155, "trades": 165, "taker_buy_base": 58215.6, "taker_buy_quote": 16213.14386 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.282, "high": 0.2828, "low": 0.2772, "close": 0.2825, "volume": 139491.9, "close_time": 1763441999999, "quote_volume": 39020.4206, "trades": 181, "taker_buy_base": 60989.4, "taker_buy_quote": 17064.30268 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.2822, "high": 0.2832, "low": 0.2805, "close": 0.2811, "volume": 72199.0, "close_time": 1763445599999, "quote_volume": 20385.45396, "trades": 85, "taker_buy_base": 32524.4, "taker_buy_quote": 9193.25369 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.2807, "high": 0.2814, "low": 0.2789, "close": 0.279, "volume": 105342.3, "close_time": 1763449199999, "quote_volume": 29528.21929, "trades": 145, "taker_buy_base": 89539.0, "taker_buy_quote": 25095.89746 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.2791, "high": 0.2837, "low": 0.2787, "close": 0.2818, "volume": 287263.7, "close_time": 1763452799999, "quote_volume": 81115.15761, "trades": 253, "taker_buy_base": 175775.2, "taker_buy_quote": 49689.53863 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2821, "high": 0.2847, "low": 0.2818, "close": 0.2832, "volume": 55748.4, "close_time": 1763456399999, "quote_volume": 15788.40893, "trades": 97, "taker_buy_base": 27105.1, "taker_buy_quote": 7669.77622 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.2833, "high": 0.2833, "low": 0.2812, "close": 0.2825, "volume": 57835.7, "close_time": 1763459999999, "quote_volume": 16318.15908, "trades": 86, "taker_buy_base": 35636.7, "taker_buy_quote": 10050.65468 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.2827, "high": 0.2828, "low": 0.2813, "close": 0.2822, "volume": 30430.1, "close_time": 1763463599999, "quote_volume": 8577.40298, "trades": 160, "taker_buy_base": 9267.8, "taker_buy_quote": 2613.77853 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.2821, "high": 0.2825, "low": 0.281, "close": 0.2815, "volume": 59194.9, "close_time": 1763467199999, "quote_volume": 16673.98565, "trades": 69, "taker_buy_base": 37085.9, "taker_buy_quote": 10450.40762 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2814, "high": 0.2839, "low": 0.2805, "close": 0.2832, "volume": 44168.8, "close_time": 1763470799999, "quote_volume": 12498.21454, "trades": 84, "taker_buy_base": 23842.5, "taker_buy_quote": 6744.27373 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.2821, "high": 0.2831, "low": 0.2815, "close": 0.283, "volume": 17074.3, "close_time": 1763474399999, "quote_volume": 4820.52583, "trades": 32, "taker_buy_base": 7740.6, "taker_buy_quote": 2185.09369 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.2828, "high": 0.2874, "low": 0.2827, "close": 0.2835, "volume": 100752.8, "close_time": 1763477999999, "quote_volume": 28674.44048, "trades": 126, "taker_buy_base": 34105.3, "taker_buy_quote": 9709.88113 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.2833, "high": 0.2884, "low": 0.282, "close": 0.2866, "volume": 246441.4, "close_time": 1763481599999, "quote_volume": 70507.45258, "trades": 239, "taker_buy_base": 96593.6, "taker_buy_quote": 27634.79144 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2869, "high": 0.2902, "low": 0.2861, "close": 0.2892, "volume": 69597.6, "close_time": 1763485199999, "quote_volume": 20094.70619, "trades": 125, "taker_buy_base": 29596.5, "taker_buy_quote": 8534.99608 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.2892, "high": 0.2892, "low": 0.2858, "close": 0.2872, "volume": 69368.3, "close_time": 1763488799999, "quote_volume": 19945.12615, "trades": 120, "taker_buy_base": 24286.3, "taker_buy_quote": 6990.5249 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.2876, "high": 0.2889, "low": 0.2873, "close": 0.2876, "volume": 39759.9, "close_time": 1763492399999, "quote_volume": 11464.16322, "trades": 64, "taker_buy_base": 24429.6, "taker_buy_quote": 7043.64093 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.2882, "high": 0.2904, "low": 0.2881, "close": 0.2889, "volume": 32612.1, "close_time": 1763495999999, "quote_volume": 9439.00196, "trades": 47, "taker_buy_base": 8012.3, "taker_buy_quote": 2317.04141 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2886, "high": 0.2896, "low": 0.2884, "close": 0.2885, "volume": 32466.0, "close_time": 1763499599999, "quote_volume": 9380.44073, "trades": 38, "taker_buy_base": 15659.2, "taker_buy_quote": 4527.00054 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.2882, "high": 0.2885, "low": 0.2852, "close": 0.2852, "volume": 79110.2, "close_time": 1763503199999, "quote_volume": 22697.40925, "trades": 125, "taker_buy_base": 26404.1, "taker_buy_quote": 7577.08885 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.2852, "high": 0.2905, "low": 0.2852, "close": 0.2896, "volume": 211345.1, "close_time": 1763506799999, "quote_volume": 61123.85339, "trades": 319, "taker_buy_base": 182112.8, "taker_buy_quote": 52674.13463 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.2898, "high": 0.2903, "low": 0.2885, "close": 0.2894, "volume": 39310.1, "close_time": 1763510399999, "quote_volume": 11388.9433, "trades": 164, "taker_buy_base": 9848.0, "taker_buy_quote": 2852.85395 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2893, "high": 0.2911, "low": 0.2868, "close": 0.2904, "volume": 55376.7, "close_time": 1763513999999, "quote_volume": 15999.28157, "trades": 323, "taker_buy_base": 28573.5, "taker_buy_quote": 8243.8125 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.2903, "high": 0.2915, "low": 0.2882, "close": 0.2897, "volume": 75955.6, "close_time": 1763517599999, "quote_volume": 21991.95973, "trades": 337, "taker_buy_base": 40847.3, "taker_buy_quote": 11821.31129 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.2898, "high": 0.2909, "low": 0.2889, "close": 0.2906, "volume": 62232.1, "close_time": 1763521199999, "quote_volume": 18047.38352, "trades": 150, "taker_buy_base": 53125.7, "taker_buy_quote": 15407.3829 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.2905, "high": 0.2909, "low": 0.2876, "close": 0.2883, "volume": 42796.7, "close_time": 1763524799999, "quote_volume": 12361.14679, "trades": 184, "taker_buy_base": 20751.5, "taker_buy_quote": 5982.45258 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2884, "high": 0.2893, "low": 0.2877, "close": 0.2879, "volume": 65417.4, "close_time": 1763528399999, "quote_volume": 18880.26487, "trades": 203, "taker_buy_base": 45727.9, "taker_buy_quote": 13201.96202 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.2881, "high": 0.2882, "low": 0.2832, "close": 0.285, "volume": 369437.9, "close_time": 1763531999999, "quote_volume": 105341.08134, "trades": 776, "taker_buy_base": 264407.3, "taker_buy_quote": 75419.87727 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.2851, "high": 0.2871, "low": 0.2844, "close": 0.2868, "volume": 92811.8, "close_time": 1763535599999, "quote_volume": 26498.11231, "trades": 346, "taker_buy_base": 43160.1, "taker_buy_quote": 12325.16779 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.2867, "high": 0.2888, "low": 0.2867, "close": 0.2882, "volume": 35390.1, "close_time": 1763539199999, "quote_volume": 10191.17048, "trades": 136, "taker_buy_base": 9668.4, "taker_buy_quote": 2786.68273 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2881, "high": 0.2883, "low": 0.287, "close": 0.2875, "volume": 21395.2, "close_time": 1763542799999, "quote_volume": 6155.15298, "trades": 53, "taker_buy_base": 14512.5, "taker_buy_quote": 4176.97028 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.2866, "high": 0.2873, "low": 0.2848, "close": 0.2863, "volume": 106317.2, "close_time": 1763546399999, "quote_volume": 30422.02867, "trades": 149, "taker_buy_base": 49330.3, "taker_buy_quote": 14138.16737 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.2858, "high": 0.2876, "low": 0.2854, "close": 0.2858, "volume": 30754.8, "close_time": 1763549999999, "quote_volume": 8822.35374, "trades": 50, "taker_buy_base": 10544.0, "taker_buy_quote": 3027.01475 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.2858, "high": 0.2865, "low": 0.2843, "close": 0.2849, "volume": 18557.4, "close_time": 1763553599999, "quote_volume": 5291.83002, "trades": 89, "taker_buy_base": 3095.8, "taker_buy_quote": 882.76824 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.285, "high": 0.2869, "low": 0.2849, "close": 0.2865, "volume": 74493.5, "close_time": 1763557199999, "quote_volume": 21339.4139, "trades": 192, "taker_buy_base": 28063.7, "taker_buy_quote": 8040.45935 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.2866, "high": 0.288, "low": 0.2858, "close": 0.2861, "volume": 153389.7, "close_time": 1763560799999, "quote_volume": 44024.0837, "trades": 217, "taker_buy_base": 22766.5, "taker_buy_quote": 6541.74471 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.286, "high": 0.2882, "low": 0.2829, "close": 0.288, "volume": 225728.5, "close_time": 1763564399999, "quote_volume": 64589.21059, "trades": 581, "taker_buy_base": 71810.6, "taker_buy_quote": 20504.48708 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.2883, "high": 0.2909, "low": 0.2813, "close": 0.2817, "volume": 322863.1, "close_time": 1763567999999, "quote_volume": 92501.75603, "trades": 1115, "taker_buy_base": 166987.7, "taker_buy_quote": 47922.98897 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2817, "high": 0.2828, "low": 0.2795, "close": 0.2804, "volume": 111682.2, "close_time": 1763571599999, "quote_volume": 31411.31844, "trades": 596, "taker_buy_base": 52886.7, "taker_buy_quote": 14874.55332 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.2804, "high": 0.2814, "low": 0.2761, "close": 0.2791, "volume": 118648.9, "close_time": 1763575199999, "quote_volume": 33066.89308, "trades": 597, "taker_buy_base": 56253.7, "taker_buy_quote": 15680.91105 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.279, "high": 0.2796, "low": 0.2743, "close": 0.2756, "volume": 104978.9, "close_time": 1763578799999, "quote_volume": 29027.54661, "trades": 664, "taker_buy_base": 54875.1, "taker_buy_quote": 15172.42631 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.2756, "high": 0.2798, "low": 0.2742, "close": 0.2775, "volume": 503812.6, "close_time": 1763582399999, "quote_volume": 139924.6722, "trades": 1360, "taker_buy_base": 262094.7, "taker_buy_quote": 72790.50864 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2778, "high": 0.28, "low": 0.274, "close": 0.2795, "volume": 431602.6, "close_time": 1763585999999, "quote_volume": 119129.69208, "trades": 750, "taker_buy_base": 179121.2, "taker_buy_quote": 49456.93451 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.2794, "high": 0.2834, "low": 0.2784, "close": 0.2818, "volume": 164131.5, "close_time": 1763589599999, "quote_volume": 46230.86554, "trades": 586, "taker_buy_base": 76187.1, "taker_buy_quote": 21467.30742 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.2819, "high": 0.282, "low": 0.279, "close": 0.2811, "volume": 136563.5, "close_time": 1763593199999, "quote_volume": 38279.48292, "trades": 201, "taker_buy_base": 117757.8, "taker_buy_quote": 33011.16492 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.2811, "high": 0.2847, "low": 0.2805, "close": 0.2845, "volume": 268444.7, "close_time": 1763596799999, "quote_volume": 75854.21788, "trades": 293, "taker_buy_base": 160443.6, "taker_buy_quote": 45256.42084 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2845, "high": 0.286, "low": 0.2834, "close": 0.2845, "volume": 88882.3, "close_time": 1763600399999, "quote_volume": 25332.38714, "trades": 256, "taker_buy_base": 20517.0, "taker_buy_quote": 5845.43685 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.2845, "high": 0.2866, "low": 0.2841, "close": 0.2859, "volume": 29746.8, "close_time": 1763603999999, "quote_volume": 8497.75704, "trades": 107, "taker_buy_base": 5062.9, "taker_buy_quote": 1447.88783 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.2866, "high": 0.2873, "low": 0.2852, "close": 0.2862, "volume": 93055.4, "close_time": 1763607599999, "quote_volume": 26630.15857, "trades": 137, "taker_buy_base": 28792.1, "taker_buy_quote": 8233.33167 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.2864, "high": 0.2868, "low": 0.2858, "close": 0.286, "volume": 23134.3, "close_time": 1763611199999, "quote_volume": 6621.00664, "trades": 83, "taker_buy_base": 1444.1, "taker_buy_quote": 413.37946 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.286, "high": 0.2873, "low": 0.2856, "close": 0.2873, "volume": 16966.4, "close_time": 1763614799999, "quote_volume": 4856.88485, "trades": 59, "taker_buy_base": 7844.3, "taker_buy_quote": 2246.57252 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.2868, "high": 0.2876, "low": 0.2862, "close": 0.2868, "volume": 15349.0, "close_time": 1763618399999, "quote_volume": 4399.62964, "trades": 53, "taker_buy_base": 1443.9, "taker_buy_quote": 414.41618 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.2872, "high": 0.2872, "low": 0.2842, "close": 0.2844, "volume": 50374.0, "close_time": 1763621999999, "quote_volume": 14370.83869, "trades": 92, "taker_buy_base": 21447.1, "taker_buy_quote": 6108.39179 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.2851, "high": 0.2861, "low": 0.2846, "close": 0.286, "volume": 30795.5, "close_time": 1763625599999, "quote_volume": 8786.31233, "trades": 64, "taker_buy_base": 10159.7, "taker_buy_quote": 2896.64495 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.286, "high": 0.286, "low": 0.2844, "close": 0.2848, "volume": 5105.1, "close_time": 1763629199999, "quote_volume": 1457.33876, "trades": 16, "taker_buy_base": 1051.0, "taker_buy_quote": 299.44961 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.2843, "high": 0.2844, "low": 0.2824, "close": 0.283, "volume": 89091.9, "close_time": 1763632799999, "quote_volume": 25255.82943, "trades": 103, "taker_buy_base": 68456.4, "taker_buy_quote": 19414.61805 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.2834, "high": 0.2836, "low": 0.2816, "close": 0.2831, "volume": 33859.3, "close_time": 1763636399999, "quote_volume": 9561.26136, "trades": 44, "taker_buy_base": 20656.0, "taker_buy_quote": 5832.19622 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.2829, "high": 0.2851, "low": 0.2829, "close": 0.285, "volume": 66555.9, "close_time": 1763639999999, "quote_volume": 18899.70001, "trades": 80, "taker_buy_base": 51679.0, "taker_buy_quote": 14665.18815 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2852, "high": 0.2898, "low": 0.2851, "close": 0.2894, "volume": 41421.4, "close_time": 1763643599999, "quote_volume": 11908.99856, "trades": 122, "taker_buy_base": 12410.3, "taker_buy_quote": 3572.69935 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.2895, "high": 0.2913, "low": 0.2872, "close": 0.2886, "volume": 131685.8, "close_time": 1763647199999, "quote_volume": 37988.00386, "trades": 200, "taker_buy_base": 34287.8, "taker_buy_quote": 9917.39256 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.2884, "high": 0.2917, "low": 0.2866, "close": 0.2916, "volume": 106273.6, "close_time": 1763650799999, "quote_volume": 30756.85174, "trades": 177, "taker_buy_base": 44287.1, "taker_buy_quote": 12817.40201 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.2901, "high": 0.2906, "low": 0.2858, "close": 0.286, "volume": 123312.8, "close_time": 1763654399999, "quote_volume": 35549.25345, "trades": 158, "taker_buy_base": 54292.5, "taker_buy_quote": 15641.4199 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2863, "high": 0.2863, "low": 0.2773, "close": 0.279, "volume": 371129.6, "close_time": 1763657999999, "quote_volume": 104204.25475, "trades": 532, "taker_buy_base": 230676.1, "taker_buy_quote": 64743.79588 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.2791, "high": 0.2808, "low": 0.2748, "close": 0.2777, "volume": 360688.8, "close_time": 1763661599999, "quote_volume": 100086.49221, "trades": 588, "taker_buy_base": 163665.6, "taker_buy_quote": 45394.27093 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.2778, "high": 0.2799, "low": 0.2763, "close": 0.2787, "volume": 173164.4, "close_time": 1763665199999, "quote_volume": 48109.87519, "trades": 441, "taker_buy_base": 101785.6, "taker_buy_quote": 28271.48232 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.2784, "high": 0.282, "low": 0.2767, "close": 0.2804, "volume": 210532.5, "close_time": 1763668799999, "quote_volume": 58903.35538, "trades": 259, "taker_buy_base": 120628.4, "taker_buy_quote": 33824.47733 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2803, "high": 0.2803, "low": 0.2774, "close": 0.279, "volume": 42465.8, "close_time": 1763672399999, "quote_volume": 11839.75645, "trades": 108, "taker_buy_base": 19603.6, "taker_buy_quote": 5467.32896 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.2789, "high": 0.2821, "low": 0.2788, "close": 0.2795, "volume": 54189.6, "close_time": 1763675999999, "quote_volume": 15200.00777, "trades": 78, "taker_buy_base": 14688.4, "taker_buy_quote": 4115.55699 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.2798, "high": 0.2828, "low": 0.2798, "close": 0.2828, "volume": 192809.9, "close_time": 1763679599999, "quote_volume": 54357.55332, "trades": 174, "taker_buy_base": 59350.6, "taker_buy_quote": 16735.01693 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.2829, "high": 0.2829, "low": 0.2764, "close": 0.2766, "volume": 171361.2, "close_time": 1763683199999, "quote_volume": 47836.54661, "trades": 196, "taker_buy_base": 87048.7, "taker_buy_quote": 24321.11877 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2768, "high": 0.2807, "low": 0.2768, "close": 0.2804, "volume": 173678.8, "close_time": 1763686799999, "quote_volume": 48420.71492, "trades": 264, "taker_buy_base": 72805.0, "taker_buy_quote": 20285.80701 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.2807, "high": 0.2816, "low": 0.2794, "close": 0.2805, "volume": 47923.4, "close_time": 1763690399999, "quote_volume": 13450.7172, "trades": 111, "taker_buy_base": 15666.1, "taker_buy_quote": 4401.80951 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.2802, "high": 0.2802, "low": 0.2739, "close": 0.2747, "volume": 84509.4, "close_time": 1763693999999, "quote_volume": 23474.78758, "trades": 202, "taker_buy_base": 33904.7, "taker_buy_quote": 9424.31724 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.275, "high": 0.2793, "low": 0.2744, "close": 0.2785, "volume": 72039.9, "close_time": 1763697599999, "quote_volume": 19964.07351, "trades": 141, "taker_buy_base": 46621.1, "taker_buy_quote": 12919.84941 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2777, "high": 0.2799, "low": 0.275, "close": 0.2799, "volume": 58234.2, "close_time": 1763701199999, "quote_volume": 16152.07107, "trades": 129, "taker_buy_base": 38709.0, "taker_buy_quote": 10742.84497 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.2792, "high": 0.2793, "low": 0.2761, "close": 0.2762, "volume": 92456.3, "close_time": 1763704799999, "quote_volume": 25669.11791, "trades": 119, "taker_buy_base": 25823.0, "taker_buy_quote": 7154.9784 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.2765, "high": 0.2773, "low": 0.274, "close": 0.2757, "volume": 163091.3, "close_time": 1763708399999, "quote_volume": 44953.04016, "trades": 223, "taker_buy_base": 63901.3, "taker_buy_quote": 17593.09132 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.2757, "high": 0.2773, "low": 0.2572, "close": 0.2681, "volume": 699842.3, "close_time": 1763711999999, "quote_volume": 187714.1415, "trades": 992, "taker_buy_base": 359043.2, "taker_buy_quote": 96730.9744 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2685, "high": 0.2719, "low": 0.2672, "close": 0.2691, "volume": 128518.4, "close_time": 1763715599999, "quote_volume": 34649.45137, "trades": 272, "taker_buy_base": 72383.2, "taker_buy_quote": 19527.37282 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.269, "high": 0.2696, "low": 0.265, "close": 0.2666, "volume": 129637.5, "close_time": 1763719199999, "quote_volume": 34543.30449, "trades": 285, "taker_buy_base": 87115.2, "taker_buy_quote": 23208.97993 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.266, "high": 0.2677, "low": 0.2637, "close": 0.2642, "volume": 114057.8, "close_time": 1763722799999, "quote_volume": 30246.01902, "trades": 329, "taker_buy_base": 51864.5, "taker_buy_quote": 13759.97765 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.2639, "high": 0.2674, "low": 0.2636, "close": 0.2642, "volume": 74848.9, "close_time": 1763726399999, "quote_volume": 19856.46426, "trades": 169, "taker_buy_base": 61441.5, "taker_buy_quote": 16295.87351 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2643, "high": 0.2721, "low": 0.2603, "close": 0.2709, "volume": 166941.7, "close_time": 1763729999999, "quote_volume": 44485.92632, "trades": 276, "taker_buy_base": 100945.2, "taker_buy_quote": 26878.39963 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.2706, "high": 0.273, "low": 0.269, "close": 0.2695, "volume": 92178.9, "close_time": 1763733599999, "quote_volume": 24958.57363, "trades": 259, "taker_buy_base": 37546.4, "taker_buy_quote": 10178.1371 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.2695, "high": 0.2733, "low": 0.2683, "close": 0.2721, "volume": 120322.1, "close_time": 1763737199999, "quote_volume": 32661.35708, "trades": 282, "taker_buy_base": 70207.2, "taker_buy_quote": 19045.85097 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.2717, "high": 0.2722, "low": 0.2673, "close": 0.2687, "volume": 112722.8, "close_time": 1763740799999, "quote_volume": 30358.26301, "trades": 315, "taker_buy_base": 59698.8, "taker_buy_quote": 16087.34467 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2692, "high": 0.277, "low": 0.2667, "close": 0.277, "volume": 330555.0, "close_time": 1763744399999, "quote_volume": 89742.13473, "trades": 369, "taker_buy_base": 163217.8, "taker_buy_quote": 44333.28674 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.2771, "high": 0.2782, "low": 0.2747, "close": 0.2753, "volume": 64607.8, "close_time": 1763747999999, "quote_volume": 17893.60549, "trades": 197, "taker_buy_base": 31062.2, "taker_buy_quote": 8601.26387 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.2753, "high": 0.2776, "low": 0.2714, "close": 0.276, "volume": 56999.6, "close_time": 1763751599999, "quote_volume": 15612.70317, "trades": 151, "taker_buy_base": 24734.4, "taker_buy_quote": 6777.6037 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.2761, "high": 0.2778, "low": 0.2746, "close": 0.2759, "volume": 56080.9, "close_time": 1763755199999, "quote_volume": 15503.52701, "trades": 240, "taker_buy_base": 19242.2, "taker_buy_quote": 5316.45473 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2763, "high": 0.2784, "low": 0.2732, "close": 0.2738, "volume": 111279.0, "close_time": 1763758799999, "quote_volume": 30686.58348, "trades": 336, "taker_buy_base": 54420.4, "taker_buy_quote": 15018.61569 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.274, "high": 0.2768, "low": 0.2718, "close": 0.2756, "volume": 47111.1, "close_time": 1763762399999, "quote_volume": 12935.53944, "trades": 259, "taker_buy_base": 23789.5, "taker_buy_quote": 6539.10015 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.2764, "high": 0.2765, "low": 0.2707, "close": 0.2707, "volume": 42035.3, "close_time": 1763765999999, "quote_volume": 11476.94398, "trades": 154, "taker_buy_base": 19148.6, "taker_buy_quote": 5221.21124 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.2703, "high": 0.276, "low": 0.2693, "close": 0.2758, "volume": 46854.4, "close_time": 1763769599999, "quote_volume": 12796.36643, "trades": 167, "taker_buy_base": 35068.8, "taker_buy_quote": 9566.02866 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2757, "high": 0.2768, "low": 0.2742, "close": 0.275, "volume": 115266.8, "close_time": 1763773199999, "quote_volume": 31771.59205, "trades": 276, "taker_buy_base": 63090.3, "taker_buy_quote": 17381.90077 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.275, "high": 0.2769, "low": 0.2736, "close": 0.276, "volume": 87131.6, "close_time": 1763776799999, "quote_volume": 23947.30758, "trades": 145, "taker_buy_base": 70998.9, "taker_buy_quote": 19497.35638 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.2759, "high": 0.2762, "low": 0.2741, "close": 0.2759, "volume": 55786.5, "close_time": 1763780399999, "quote_volume": 15331.69585, "trades": 157, "taker_buy_base": 41679.0, "taker_buy_quote": 11456.32082 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.2759, "high": 0.2775, "low": 0.2746, "close": 0.2746, "volume": 23850.9, "close_time": 1763783999999, "quote_volume": 6585.90741, "trades": 73, "taker_buy_base": 4281.4, "taker_buy_quote": 1184.68609 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2749, "high": 0.2764, "low": 0.2721, "close": 0.2762, "volume": 184150.4, "close_time": 1763787599999, "quote_volume": 50518.63313, "trades": 262, "taker_buy_base": 135834.6, "taker_buy_quote": 37265.31418 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.2762, "high": 0.2762, "low": 0.2719, "close": 0.2732, "volume": 67753.3, "close_time": 1763791199999, "quote_volume": 18542.51332, "trades": 100, "taker_buy_base": 14885.2, "taker_buy_quote": 4072.35016 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.2731, "high": 0.275, "low": 0.2723, "close": 0.2741, "volume": 95073.4, "close_time": 1763794799999, "quote_volume": 25993.33989, "trades": 208, "taker_buy_base": 55636.3, "taker_buy_quote": 15212.78908 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.2737, "high": 0.2754, "low": 0.2736, "close": 0.2738, "volume": 66222.7, "close_time": 1763798399999, "quote_volume": 18171.30594, "trades": 104, "taker_buy_base": 55828.1, "taker_buy_quote": 15320.61329 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2735, "high": 0.274, "low": 0.27, "close": 0.271, "volume": 193837.0, "close_time": 1763801999999, "quote_volume": 52677.17909, "trades": 380, "taker_buy_base": 119444.6, "taker_buy_quote": 32471.15824 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.271, "high": 0.277, "low": 0.271, "close": 0.2752, "volume": 154755.4, "close_time": 1763805599999, "quote_volume": 42316.58605, "trades": 298, "taker_buy_base": 88655.2, "taker_buy_quote": 24235.14734 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.2758, "high": 0.2765, "low": 0.2721, "close": 0.2729, "volume": 156158.0, "close_time": 1763809199999, "quote_volume": 42785.66357, "trades": 201, "taker_buy_base": 29518.4, "taker_buy_quote": 8072.45979 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.2736, "high": 0.2796, "low": 0.2736, "close": 0.2755, "volume": 216506.2, "close_time": 1763812799999, "quote_volume": 60097.13223, "trades": 348, "taker_buy_base": 93358.2, "taker_buy_quote": 25900.11497 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2755, "high": 0.2755, "low": 0.2729, "close": 0.2734, "volume": 51982.6, "close_time": 1763816399999, "quote_volume": 14238.25428, "trades": 234, "taker_buy_base": 12702.5, "taker_buy_quote": 3481.64889 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.2727, "high": 0.275, "low": 0.2715, "close": 0.2742, "volume": 64119.3, "close_time": 1763819999999, "quote_volume": 17486.93539, "trades": 118, "taker_buy_base": 22730.6, "taker_buy_quote": 6203.96054 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.2747, "high": 0.2776, "low": 0.2741, "close": 0.2749, "volume": 52687.1, "close_time": 1763823599999, "quote_volume": 14526.34805, "trades": 129, "taker_buy_base": 13039.3, "taker_buy_quote": 3600.74877 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.2749, "high": 0.2751, "low": 0.2725, "close": 0.2741, "volume": 20212.6, "close_time": 1763827199999, "quote_volume": 5530.0517, "trades": 134, "taker_buy_base": 8345.9, "taker_buy_quote": 2285.05924 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2742, "high": 0.277, "low": 0.2739, "close": 0.2768, "volume": 34571.6, "close_time": 1763830799999, "quote_volume": 9541.631, "trades": 240, "taker_buy_base": 19377.5, "taker_buy_quote": 5344.73384 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.2766, "high": 0.2769, "low": 0.275, "close": 0.2756, "volume": 16240.6, "close_time": 1763834399999, "quote_volume": 4482.27888, "trades": 151, "taker_buy_base": 5906.1, "taker_buy_quote": 1630.19604 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.2752, "high": 0.2759, "low": 0.2744, "close": 0.2754, "volume": 27443.1, "close_time": 1763837999999, "quote_volume": 7541.61027, "trades": 122, "taker_buy_base": 12497.5, "taker_buy_quote": 3433.90546 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.2753, "high": 0.2763, "low": 0.2747, "close": 0.2751, "volume": 11683.3, "close_time": 1763841599999, "quote_volume": 3220.88752, "trades": 23, "taker_buy_base": 8235.0, "taker_buy_quote": 2271.79544 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2759, "high": 0.2764, "low": 0.274, "close": 0.2744, "volume": 12115.0, "close_time": 1763845199999, "quote_volume": 3334.20616, "trades": 30, "taker_buy_base": 5051.6, "taker_buy_quote": 1389.75973 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.2746, "high": 0.2758, "low": 0.2746, "close": 0.2749, "volume": 25510.3, "close_time": 1763848799999, "quote_volume": 7017.92182, "trades": 34, "taker_buy_base": 2322.6, "taker_buy_quote": 639.37447 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.275, "high": 0.2782, "low": 0.2739, "close": 0.2768, "volume": 78157.3, "close_time": 1763852399999, "quote_volume": 21560.46655, "trades": 135, "taker_buy_base": 46700.9, "taker_buy_quote": 12881.26759 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.2763, "high": 0.2763, "low": 0.2734, "close": 0.2741, "volume": 86779.1, "close_time": 1763855999999, "quote_volume": 23887.00079, "trades": 104, "taker_buy_base": 23473.8, "taker_buy_quote": 6449.29521 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2742, "high": 0.2745, "low": 0.272, "close": 0.2721, "volume": 57822.5, "close_time": 1763859599999, "quote_volume": 15779.92269, "trades": 69, "taker_buy_base": 6548.7, "taker_buy_quote": 1788.26384 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.2726, "high": 0.2742, "low": 0.2726, "close": 0.2737, "volume": 27127.4, "close_time": 1763863199999, "quote_volume": 7423.39614, "trades": 53, "taker_buy_base": 8782.0, "taker_buy_quote": 2400.9922 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.2731, "high": 0.2751, "low": 0.2726, "close": 0.2746, "volume": 37152.9, "close_time": 1763866799999, "quote_volume": 10182.11366, "trades": 54, "taker_buy_base": 11017.9, "taker_buy_quote": 3015.75358 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.2742, "high": 0.2754, "low": 0.2741, "close": 0.2751, "volume": 57911.7, "close_time": 1763870399999, "quote_volume": 15902.28127, "trades": 73, "taker_buy_base": 47799.3, "taker_buy_quote": 13125.17871 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2757, "high": 0.276, "low": 0.2746, "close": 0.2753, "volume": 19011.7, "close_time": 1763873999999, "quote_volume": 5234.63949, "trades": 31, "taker_buy_base": 6900.5, "taker_buy_quote": 1898.32224 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.2757, "high": 0.2759, "low": 0.2751, "close": 0.2758, "volume": 4788.1, "close_time": 1763877599999, "quote_volume": 1319.34132, "trades": 15, "taker_buy_base": 4168.7, "taker_buy_quote": 1148.5955 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.276, "high": 0.276, "low": 0.274, "close": 0.274, "volume": 28324.9, "close_time": 1763881199999, "quote_volume": 7772.17417, "trades": 36, "taker_buy_base": 19696.9, "taker_buy_quote": 5407.16442 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.2743, "high": 0.2749, "low": 0.2722, "close": 0.2749, "volume": 51032.8, "close_time": 1763884799999, "quote_volume": 13941.68388, "trades": 54, "taker_buy_base": 26267.1, "taker_buy_quote": 7173.68956 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2752, "high": 0.2756, "low": 0.2748, "close": 0.2754, "volume": 55190.0, "close_time": 1763888399999, "quote_volume": 15183.3753, "trades": 74, "taker_buy_base": 27088.2, "taker_buy_quote": 7455.56744 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.2753, "high": 0.2762, "low": 0.2751, "close": 0.2751, "volume": 28775.1, "close_time": 1763891999999, "quote_volume": 7932.03226, "trades": 42, "taker_buy_base": 12402.6, "taker_buy_quote": 3418.24679 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.275, "high": 0.276, "low": 0.2745, "close": 0.2756, "volume": 31110.0, "close_time": 1763895599999, "quote_volume": 8559.83614, "trades": 35, "taker_buy_base": 17852.9, "taker_buy_quote": 4911.32042 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.2754, "high": 0.2765, "low": 0.2743, "close": 0.2764, "volume": 55095.4, "close_time": 1763899199999, "quote_volume": 15183.06693, "trades": 71, "taker_buy_base": 14139.6, "taker_buy_quote": 3894.13349 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2766, "high": 0.2778, "low": 0.2747, "close": 0.2747, "volume": 117212.8, "close_time": 1763902799999, "quote_volume": 32387.16115, "trades": 162, "taker_buy_base": 31920.7, "taker_buy_quote": 8827.02561 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.2754, "high": 0.2754, "low": 0.2734, "close": 0.2736, "volume": 20390.6, "close_time": 1763906399999, "quote_volume": 5592.29732, "trades": 50, "taker_buy_base": 14306.5, "taker_buy_quote": 3923.77411 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.2742, "high": 0.2742, "low": 0.2713, "close": 0.2723, "volume": 80631.0, "close_time": 1763909999999, "quote_volume": 21957.9724, "trades": 99, "taker_buy_base": 37883.7, "taker_buy_quote": 10315.01627 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.2722, "high": 0.2741, "low": 0.271, "close": 0.2735, "volume": 51833.5, "close_time": 1763913599999, "quote_volume": 14112.97187, "trades": 78, "taker_buy_base": 14433.3, "taker_buy_quote": 3934.33111 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2734, "high": 0.2743, "low": 0.2723, "close": 0.2723, "volume": 90911.4, "close_time": 1763917199999, "quote_volume": 24883.94998, "trades": 82, "taker_buy_base": 29396.0, "taker_buy_quote": 8055.94981 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.2721, "high": 0.2725, "low": 0.2717, "close": 0.2721, "volume": 18664.1, "close_time": 1763920799999, "quote_volume": 5076.44078, "trades": 33, "taker_buy_base": 8775.2, "taker_buy_quote": 2388.00912 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.2721, "high": 0.273, "low": 0.2717, "close": 0.2721, "volume": 13059.3, "close_time": 1763924399999, "quote_volume": 3553.44341, "trades": 36, "taker_buy_base": 7081.3, "taker_buy_quote": 1927.45581 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.2722, "high": 0.2737, "low": 0.2721, "close": 0.2726, "volume": 11686.6, "close_time": 1763927999999, "quote_volume": 3187.48795, "trades": 38, "taker_buy_base": 7843.9, "taker_buy_quote": 2139.71531 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2724, "high": 0.2725, "low": 0.2716, "close": 0.2721, "volume": 11467.6, "close_time": 1763931599999, "quote_volume": 3120.7715, "trades": 28, "taker_buy_base": 10245.7, "taker_buy_quote": 2788.57803 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.2719, "high": 0.2721, "low": 0.2709, "close": 0.2718, "volume": 34873.8, "close_time": 1763935199999, "quote_volume": 9466.07641, "trades": 102, "taker_buy_base": 8913.0, "taker_buy_quote": 2419.00931 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.2718, "high": 0.2719, "low": 0.2705, "close": 0.2712, "volume": 66016.6, "close_time": 1763938799999, "quote_volume": 17899.04271, "trades": 207, "taker_buy_base": 14975.3, "taker_buy_quote": 4062.39785 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.2713, "high": 0.2715, "low": 0.2696, "close": 0.2704, "volume": 82396.9, "close_time": 1763942399999, "quote_volume": 22277.87551, "trades": 195, "taker_buy_base": 50457.6, "taker_buy_quote": 13642.9079 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2704, "high": 0.271, "low": 0.2691, "close": 0.2703, "volume": 90466.9, "close_time": 1763945999999, "quote_volume": 24402.12715, "trades": 100, "taker_buy_base": 72658.2, "taker_buy_quote": 19591.27701 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.2701, "high": 0.2715, "low": 0.27, "close": 0.2714, "volume": 29287.3, "close_time": 1763949599999, "quote_volume": 7919.26248, "trades": 53, "taker_buy_base": 13929.2, "taker_buy_quote": 3766.0089 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.2714, "high": 0.2741, "low": 0.2714, "close": 0.2723, "volume": 88358.8, "close_time": 1763953199999, "quote_volume": 24111.31479, "trades": 98, "taker_buy_base": 49014.1, "taker_buy_quote": 13368.01031 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.2725, "high": 0.2743, "low": 0.2718, "close": 0.2729, "volume": 102832.4, "close_time": 1763956799999, "quote_volume": 28026.64952, "trades": 114, "taker_buy_base": 64588.1, "taker_buy_quote": 17609.33962 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2724, "high": 0.2728, "low": 0.2697, "close": 0.2712, "volume": 9676.0, "close_time": 1763960399999, "quote_volume": 2629.76076, "trades": 39, "taker_buy_base": 2893.5, "taker_buy_quote": 784.87868 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.2716, "high": 0.2746, "low": 0.2716, "close": 0.2728, "volume": 47052.7, "close_time": 1763963999999, "quote_volume": 12868.93769, "trades": 98, "taker_buy_base": 22495.2, "taker_buy_quote": 6148.40961 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.2727, "high": 0.2727, "low": 0.2711, "close": 0.2719, "volume": 54121.3, "close_time": 1763967599999, "quote_volume": 14700.5962, "trades": 82, "taker_buy_base": 24501.1, "taker_buy_quote": 6660.70338 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.2709, "high": 0.2721, "low": 0.2707, "close": 0.2718, "volume": 8961.9, "close_time": 1763971199999, "quote_volume": 2435.28938, "trades": 50, "taker_buy_base": 4051.2, "taker_buy_quote": 1100.49764 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.271, "high": 0.2717, "low": 0.2705, "close": 0.271, "volume": 41900.1, "close_time": 1763974799999, "quote_volume": 11343.37742, "trades": 64, "taker_buy_base": 10707.1, "taker_buy_quote": 2900.87878 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.2713, "high": 0.2713, "low": 0.2677, "close": 0.2684, "volume": 109986.3, "close_time": 1763978399999, "quote_volume": 29539.71977, "trades": 129, "taker_buy_base": 78302.4, "taker_buy_quote": 21021.97505 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.2685, "high": 0.269, "low": 0.2684, "close": 0.2689, "volume": 11559.5, "close_time": 1763981999999, "quote_volume": 3105.56906, "trades": 38, "taker_buy_base": 3133.0, "taker_buy_quote": 841.32574 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.2685, "high": 0.27, "low": 0.2679, "close": 0.2695, "volume": 16875.8, "close_time": 1763985599999, "quote_volume": 4539.5543, "trades": 43, "taker_buy_base": 12093.2, "taker_buy_quote": 3253.1604 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2687, "high": 0.2695, "low": 0.2681, "close": 0.2685, "volume": 6149.7, "close_time": 1763989199999, "quote_volume": 1651.114, "trades": 44, "taker_buy_base": 1815.6, "taker_buy_quote": 488.24569 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.2681, "high": 0.27, "low": 0.2681, "close": 0.2686, "volume": 21721.9, "close_time": 1763992799999, "quote_volume": 5851.07923, "trades": 50, "taker_buy_base": 11076.0, "taker_buy_quote": 2983.49901 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.2685, "high": 0.2716, "low": 0.2661, "close": 0.2691, "volume": 94745.0, "close_time": 1763996399999, "quote_volume": 25444.52029, "trades": 165, "taker_buy_base": 47361.0, "taker_buy_quote": 12737.48682 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.27, "high": 0.2709, "low": 0.2684, "close": 0.2697, "volume": 54525.3, "close_time": 1763999999999, "quote_volume": 14715.91891, "trades": 110, "taker_buy_base": 18617.1, "taker_buy_quote": 5023.61014 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2706, "high": 0.2722, "low": 0.2702, "close": 0.2719, "volume": 33662.6, "close_time": 1764003599999, "quote_volume": 9135.85576, "trades": 87, "taker_buy_base": 13619.9, "taker_buy_quote": 3700.69487 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.2717, "high": 0.2751, "low": 0.2703, "close": 0.2751, "volume": 127963.0, "close_time": 1764007199999, "quote_volume": 34848.2834, "trades": 235, "taker_buy_base": 34871.9, "taker_buy_quote": 9514.65461 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.2756, "high": 0.2765, "low": 0.2749, "close": 0.2758, "volume": 110284.8, "close_time": 1764010799999, "quote_volume": 30419.42533, "trades": 222, "taker_buy_base": 41877.5, "taker_buy_quote": 11548.93174 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.2758, "high": 0.2769, "low": 0.2744, "close": 0.2757, "volume": 72884.2, "close_time": 1764014399999, "quote_volume": 20112.99054, "trades": 122, "taker_buy_base": 19081.5, "taker_buy_quote": 5274.727 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2756, "high": 0.2782, "low": 0.2752, "close": 0.2774, "volume": 43170.7, "close_time": 1764017999999, "quote_volume": 11963.0218, "trades": 111, "taker_buy_base": 21870.5, "taker_buy_quote": 6062.97803 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.2774, "high": 0.2775, "low": 0.2753, "close": 0.2759, "volume": 36061.8, "close_time": 1764021599999, "quote_volume": 9973.70517, "trades": 86, "taker_buy_base": 12762.4, "taker_buy_quote": 3527.15868 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.276, "high": 0.2765, "low": 0.2754, "close": 0.2761, "volume": 14141.0, "close_time": 1764025199999, "quote_volume": 3904.19568, "trades": 72, "taker_buy_base": 5359.8, "taker_buy_quote": 1480.5841 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.2762, "high": 0.2765, "low": 0.275, "close": 0.2757, "volume": 9801.9, "close_time": 1764028799999, "quote_volume": 2703.70854, "trades": 59, "taker_buy_base": 3921.3, "taker_buy_quote": 1082.66703 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2755, "high": 0.2767, "low": 0.2753, "close": 0.2764, "volume": 14637.1, "close_time": 1764032399999, "quote_volume": 4041.81813, "trades": 49, "taker_buy_base": 7241.9, "taker_buy_quote": 1999.753 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.2764, "high": 0.2768, "low": 0.2761, "close": 0.2761, "volume": 18854.1, "close_time": 1764035999999, "quote_volume": 5210.32303, "trades": 53, "taker_buy_base": 6177.3, "taker_buy_quote": 1707.06697 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.2761, "high": 0.2771, "low": 0.2759, "close": 0.2771, "volume": 53890.1, "close_time": 1764039599999, "quote_volume": 14889.41494, "trades": 95, "taker_buy_base": 43444.5, "taker_buy_quote": 12004.78789 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.277, "high": 0.2776, "low": 0.2761, "close": 0.2768, "volume": 36406.3, "close_time": 1764043199999, "quote_volume": 10085.76822, "trades": 112, "taker_buy_base": 16325.0, "taker_buy_quote": 4524.90228 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2767, "high": 0.277, "low": 0.2755, "close": 0.277, "volume": 14926.2, "close_time": 1764046799999, "quote_volume": 4119.77521, "trades": 61, "taker_buy_base": 9930.8, "taker_buy_quote": 2739.16522 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.2768, "high": 0.2769, "low": 0.2756, "close": 0.2767, "volume": 16491.9, "close_time": 1764050399999, "quote_volume": 4556.37391, "trades": 59, "taker_buy_base": 9349.4, "taker_buy_quote": 2583.33868 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.2762, "high": 0.2762, "low": 0.2735, "close": 0.2748, "volume": 61673.6, "close_time": 1764053999999, "quote_volume": 16937.06996, "trades": 84, "taker_buy_base": 35056.2, "taker_buy_quote": 9630.05326 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.2754, "high": 0.2797, "low": 0.2752, "close": 0.2768, "volume": 206095.6, "close_time": 1764057599999, "quote_volume": 57245.18801, "trades": 367, "taker_buy_base": 98178.7, "taker_buy_quote": 27296.75926 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.277, "high": 0.2781, "low": 0.2756, "close": 0.276, "volume": 60356.2, "close_time": 1764061199999, "quote_volume": 16694.99899, "trades": 117, "taker_buy_base": 44238.0, "taker_buy_quote": 12237.97663 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.276, "high": 0.2785, "low": 0.2753, "close": 0.277, "volume": 56873.8, "close_time": 1764064799999, "quote_volume": 15727.00464, "trades": 102, "taker_buy_base": 28712.5, "taker_buy_quote": 7944.63361 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.2769, "high": 0.2785, "low": 0.2763, "close": 0.2774, "volume": 36961.0, "close_time": 1764068399999, "quote_volume": 10255.42037, "trades": 82, "taker_buy_base": 24197.6, "taker_buy_quote": 6718.28849 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.2771, "high": 0.2775, "low": 0.2766, "close": 0.2766, "volume": 63593.7, "close_time": 1764071999999, "quote_volume": 17616.02542, "trades": 99, "taker_buy_base": 23757.1, "taker_buy_quote": 6582.91958 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2764, "high": 0.2779, "low": 0.2755, "close": 0.2771, "volume": 61033.2, "close_time": 1764075599999, "quote_volume": 16882.34324, "trades": 178, "taker_buy_base": 42747.7, "taker_buy_quote": 11826.61405 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.2771, "high": 0.2778, "low": 0.2727, "close": 0.2736, "volume": 134756.1, "close_time": 1764079199999, "quote_volume": 37120.2235, "trades": 286, "taker_buy_base": 55573.0, "taker_buy_quote": 15295.0729 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.2738, "high": 0.2752, "low": 0.2695, "close": 0.2721, "volume": 125060.2, "close_time": 1764082799999, "quote_volume": 34038.53696, "trades": 218, "taker_buy_base": 57528.1, "taker_buy_quote": 15646.53745 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.2719, "high": 0.2741, "low": 0.2704, "close": 0.2726, "volume": 85948.8, "close_time": 1764086399999, "quote_volume": 23439.77658, "trades": 162, "taker_buy_base": 30232.0, "taker_buy_quote": 8230.29857 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2729, "high": 0.2746, "low": 0.2718, "close": 0.2729, "volume": 33873.2, "close_time": 1764089999999, "quote_volume": 9269.38219, "trades": 66, "taker_buy_base": 10119.3, "taker_buy_quote": 2769.57375 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.2727, "high": 0.2743, "low": 0.2719, "close": 0.2733, "volume": 35415.1, "close_time": 1764093599999, "quote_volume": 9672.59533, "trades": 80, "taker_buy_base": 20682.3, "taker_buy_quote": 5651.2072 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.2734, "high": 0.2735, "low": 0.2721, "close": 0.2721, "volume": 29414.2, "close_time": 1764097199999, "quote_volume": 8029.52896, "trades": 136, "taker_buy_base": 15729.1, "taker_buy_quote": 4294.13447 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.2723, "high": 0.2723, "low": 0.2697, "close": 0.2722, "volume": 56288.0, "close_time": 1764100799999, "quote_volume": 15257.08335, "trades": 102, "taker_buy_base": 30491.1, "taker_buy_quote": 8263.05697 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2725, "high": 0.2744, "low": 0.2723, "close": 0.2734, "volume": 45041.2, "close_time": 1764104399999, "quote_volume": 12310.51499, "trades": 80, "taker_buy_base": 22505.7, "taker_buy_quote": 6151.67417 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.2734, "high": 0.2736, "low": 0.2729, "close": 0.2733, "volume": 3733.0, "close_time": 1764107999999, "quote_volume": 1020.09976, "trades": 26, "taker_buy_base": 1458.7, "taker_buy_quote": 398.62369 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.2726, "high": 0.2772, "low": 0.2716, "close": 0.2767, "volume": 106236.6, "close_time": 1764111599999, "quote_volume": 29197.42746, "trades": 193, "taker_buy_base": 55267.4, "taker_buy_quote": 15195.95921 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.2763, "high": 0.2763, "low": 0.2746, "close": 0.2751, "volume": 34403.8, "close_time": 1764115199999, "quote_volume": 9479.73141, "trades": 71, "taker_buy_base": 20637.4, "taker_buy_quote": 5683.45074 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2757, "high": 0.2764, "low": 0.275, "close": 0.2753, "volume": 24461.1, "close_time": 1764118799999, "quote_volume": 6741.88675, "trades": 66, "taker_buy_base": 8044.9, "taker_buy_quote": 2218.43794 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.2752, "high": 0.2766, "low": 0.2741, "close": 0.2764, "volume": 57013.5, "close_time": 1764122399999, "quote_volume": 15741.47756, "trades": 100, "taker_buy_base": 47889.8, "taker_buy_quote": 13230.97854 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.2763, "high": 0.2773, "low": 0.2762, "close": 0.2763, "volume": 31226.9, "close_time": 1764125999999, "quote_volume": 8633.64135, "trades": 63, "taker_buy_base": 17434.8, "taker_buy_quote": 4822.17586 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.2762, "high": 0.2769, "low": 0.2754, "close": 0.2769, "volume": 27398.5, "close_time": 1764129599999, "quote_volume": 7563.76692, "trades": 50, "taker_buy_base": 6002.7, "taker_buy_quote": 1660.3099 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2766, "high": 0.2766, "low": 0.2757, "close": 0.2766, "volume": 5139.8, "close_time": 1764133199999, "quote_volume": 1420.6955, "trades": 23, "taker_buy_base": 3871.1, "taker_buy_quote": 1070.6074 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.2762, "high": 0.2775, "low": 0.2753, "close": 0.2753, "volume": 102072.4, "close_time": 1764136799999, "quote_volume": 28228.8593, "trades": 117, "taker_buy_base": 12685.1, "taker_buy_quote": 3505.42295 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.2756, "high": 0.2756, "low": 0.274, "close": 0.274, "volume": 36845.4, "close_time": 1764140399999, "quote_volume": 10115.16509, "trades": 87, "taker_buy_base": 23655.2, "taker_buy_quote": 6493.83424 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.274, "high": 0.2742, "low": 0.2731, "close": 0.2737, "volume": 41951.4, "close_time": 1764143999999, "quote_volume": 11486.32761, "trades": 70, "taker_buy_base": 20578.7, "taker_buy_quote": 5633.7159 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2738, "high": 0.2738, "low": 0.2714, "close": 0.2727, "volume": 48892.6, "close_time": 1764147599999, "quote_volume": 13326.94471, "trades": 87, "taker_buy_base": 29663.1, "taker_buy_quote": 8083.06167 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.2725, "high": 0.2732, "low": 0.2712, "close": 0.2725, "volume": 30001.1, "close_time": 1764151199999, "quote_volume": 8166.78709, "trades": 61, "taker_buy_base": 10369.1, "taker_buy_quote": 2824.04809 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.2725, "high": 0.2738, "low": 0.2704, "close": 0.2717, "volume": 188178.8, "close_time": 1764154799999, "quote_volume": 51016.17757, "trades": 148, "taker_buy_base": 110959.3, "taker_buy_quote": 30057.99922 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.2722, "high": 0.2722, "low": 0.2696, "close": 0.2697, "volume": 25043.0, "close_time": 1764158399999, "quote_volume": 6775.66081, "trades": 74, "taker_buy_base": 2392.9, "taker_buy_quote": 648.14793 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2698, "high": 0.2698, "low": 0.2682, "close": 0.269, "volume": 32218.2, "close_time": 1764161999999, "quote_volume": 8668.46499, "trades": 88, "taker_buy_base": 15160.0, "taker_buy_quote": 4081.17722 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.2685, "high": 0.2706, "low": 0.2685, "close": 0.2705, "volume": 20078.8, "close_time": 1764165599999, "quote_volume": 5423.73646, "trades": 51, "taker_buy_base": 9050.6, "taker_buy_quote": 2445.36002 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.2704, "high": 0.271, "low": 0.2672, "close": 0.2673, "volume": 61091.6, "close_time": 1764169199999, "quote_volume": 16457.42746, "trades": 119, "taker_buy_base": 22546.8, "taker_buy_quote": 6070.48624 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.2672, "high": 0.2684, "low": 0.2663, "close": 0.267, "volume": 46411.9, "close_time": 1764172799999, "quote_volume": 12409.41411, "trades": 146, "taker_buy_base": 16535.3, "taker_buy_quote": 4420.73917 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2673, "high": 0.2698, "low": 0.2671, "close": 0.2678, "volume": 48619.2, "close_time": 1764176399999, "quote_volume": 13045.0882, "trades": 118, "taker_buy_base": 28082.0, "taker_buy_quote": 7533.47413 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2679, "high": 0.2726, "low": 0.2678, "close": 0.2726, "volume": 72489.7, "close_time": 1764179999999, "quote_volume": 19589.15171, "trades": 152, "taker_buy_base": 27710.1, "taker_buy_quote": 7478.8561 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.2726, "high": 0.2734, "low": 0.2718, "close": 0.2729, "volume": 72354.8, "close_time": 1764183599999, "quote_volume": 19729.72907, "trades": 100, "taker_buy_base": 33710.9, "taker_buy_quote": 9188.01161 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.2727, "high": 0.2733, "low": 0.2713, "close": 0.2733, "volume": 39253.7, "close_time": 1764187199999, "quote_volume": 10668.83511, "trades": 77, "taker_buy_base": 25896.2, "taker_buy_quote": 7039.41753 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2733, "high": 0.2733, "low": 0.272, "close": 0.2729, "volume": 20596.7, "close_time": 1764190799999, "quote_volume": 5616.56195, "trades": 64, "taker_buy_base": 3202.6, "taker_buy_quote": 874.18431 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.2728, "high": 0.274, "low": 0.2724, "close": 0.2738, "volume": 31278.0, "close_time": 1764194399999, "quote_volume": 8554.54572, "trades": 70, "taker_buy_base": 11912.1, "taker_buy_quote": 3258.01731 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.2738, "high": 0.2738, "low": 0.272, "close": 0.2732, "volume": 26499.2, "close_time": 1764197999999, "quote_volume": 7220.28612, "trades": 72, "taker_buy_base": 16358.5, "taker_buy_quote": 4456.53526 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.2733, "high": 0.275, "low": 0.273, "close": 0.2749, "volume": 40488.2, "close_time": 1764201599999, "quote_volume": 11089.93567, "trades": 101, "taker_buy_base": 12408.6, "taker_buy_quote": 3400.8492 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2749, "high": 0.276, "low": 0.2742, "close": 0.2753, "volume": 67712.1, "close_time": 1764205199999, "quote_volume": 18621.63883, "trades": 168, "taker_buy_base": 25772.2, "taker_buy_quote": 7088.29779 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.275, "high": 0.2761, "low": 0.2735, "close": 0.2758, "volume": 93948.2, "close_time": 1764208799999, "quote_volume": 25824.23922, "trades": 146, "taker_buy_base": 39440.6, "taker_buy_quote": 10849.40116 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.276, "high": 0.2765, "low": 0.2744, "close": 0.2749, "volume": 64741.4, "close_time": 1764212399999, "quote_volume": 17838.85879, "trades": 123, "taker_buy_base": 32304.3, "taker_buy_quote": 8914.48203 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2751, "high": 0.2757, "low": 0.2743, "close": 0.2745, "volume": 51607.9, "close_time": 1764215999999, "quote_volume": 14188.0039, "trades": 137, "taker_buy_base": 27964.6, "taker_buy_quote": 7691.28022 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2745, "high": 0.2765, "low": 0.2744, "close": 0.2762, "volume": 24931.6, "close_time": 1764219599999, "quote_volume": 6874.93945, "trades": 96, "taker_buy_base": 8962.2, "taker_buy_quote": 2470.00428 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.2764, "high": 0.2765, "low": 0.2743, "close": 0.2746, "volume": 54504.0, "close_time": 1764223199999, "quote_volume": 14993.43664, "trades": 125, "taker_buy_base": 28366.8, "taker_buy_quote": 7803.37989 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.275, "high": 0.2762, "low": 0.2747, "close": 0.2753, "volume": 7620.3, "close_time": 1764226799999, "quote_volume": 2098.66279, "trades": 50, "taker_buy_base": 1320.2, "taker_buy_quote": 363.28131 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.2754, "high": 0.2768, "low": 0.2751, "close": 0.2762, "volume": 20333.3, "close_time": 1764230399999, "quote_volume": 5609.47647, "trades": 58, "taker_buy_base": 3610.1, "taker_buy_quote": 994.95469 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2758, "high": 0.2771, "low": 0.2746, "close": 0.2768, "volume": 99839.1, "close_time": 1764233999999, "quote_volume": 27552.17823, "trades": 156, "taker_buy_base": 71774.5, "taker_buy_quote": 19796.87178 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.2771, "high": 0.2791, "low": 0.2771, "close": 0.2786, "volume": 59295.7, "close_time": 1764237599999, "quote_volume": 16503.70158, "trades": 170, "taker_buy_base": 27353.7, "taker_buy_quote": 7613.73069 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.2785, "high": 0.28, "low": 0.2783, "close": 0.2791, "volume": 61483.1, "close_time": 1764241199999, "quote_volume": 17163.7832, "trades": 175, "taker_buy_base": 27105.3, "taker_buy_quote": 7568.84301 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2795, "high": 0.2816, "low": 0.2786, "close": 0.2809, "volume": 300994.8, "close_time": 1764244799999, "quote_volume": 84377.09141, "trades": 400, "taker_buy_base": 182237.3, "taker_buy_quote": 51109.41953 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2807, "high": 0.2808, "low": 0.2793, "close": 0.2795, "volume": 20998.7, "close_time": 1764248399999, "quote_volume": 5886.42101, "trades": 58, "taker_buy_base": 7167.2, "taker_buy_quote": 2006.84084 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2796, "high": 0.2807, "low": 0.2786, "close": 0.2799, "volume": 188415.3, "close_time": 1764251999999, "quote_volume": 52645.53565, "trades": 235, "taker_buy_base": 109271.0, "taker_buy_quote": 30556.65982 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.2801, "high": 0.2839, "low": 0.2797, "close": 0.2808, "volume": 272947.2, "close_time": 1764255599999, "quote_volume": 76910.13912, "trades": 417, "taker_buy_base": 142885.9, "taker_buy_quote": 40262.13138 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.28, "high": 0.2822, "low": 0.2791, "close": 0.2822, "volume": 126392.8, "close_time": 1764259199999, "quote_volume": 35457.66644, "trades": 265, "taker_buy_base": 33060.4, "taker_buy_quote": 9291.25953 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2825, "high": 0.284, "low": 0.282, "close": 0.2826, "volume": 62114.7, "close_time": 1764262799999, "quote_volume": 17594.925, "trades": 188, "taker_buy_base": 45645.1, "taker_buy_quote": 12932.38399 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.2823, "high": 0.2826, "low": 0.2812, "close": 0.2826, "volume": 13893.1, "close_time": 1764266399999, "quote_volume": 3916.4649, "trades": 95, "taker_buy_base": 1847.0, "taker_buy_quote": 521.37955 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.2824, "high": 0.2831, "low": 0.2815, "close": 0.2829, "volume": 55575.4, "close_time": 1764269999999, "quote_volume": 15713.88689, "trades": 107, "taker_buy_base": 46084.1, "taker_buy_quote": 13033.73546 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.2829, "high": 0.284, "low": 0.2828, "close": 0.2837, "volume": 6822.9, "close_time": 1764273599999, "quote_volume": 1932.22848, "trades": 48, "taker_buy_base": 2248.8, "taker_buy_quote": 636.47297 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2839, "high": 0.2842, "low": 0.2827, "close": 0.2834, "volume": 6697.3, "close_time": 1764277199999, "quote_volume": 1899.36784, "trades": 47, "taker_buy_base": 1173.9, "taker_buy_quote": 333.42523 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.2836, "high": 0.284, "low": 0.2832, "close": 0.2836, "volume": 9258.7, "close_time": 1764280799999, "quote_volume": 2625.56428, "trades": 43, "taker_buy_base": 2010.8, "taker_buy_quote": 570.284 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.2836, "high": 0.2841, "low": 0.2812, "close": 0.2816, "volume": 56093.5, "close_time": 1764284399999, "quote_volume": 15856.24033, "trades": 125, "taker_buy_base": 20017.5, "taker_buy_quote": 5666.1421 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.282, "high": 0.2835, "low": 0.2807, "close": 0.2818, "volume": 23192.0, "close_time": 1764287999999, "quote_volume": 6549.03863, "trades": 81, "taker_buy_base": 6184.0, "taker_buy_quote": 1749.61739 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2814, "high": 0.2816, "low": 0.2797, "close": 0.2802, "volume": 53893.0, "close_time": 1764291599999, "quote_volume": 15094.84571, "trades": 104, "taker_buy_base": 12451.6, "taker_buy_quote": 3486.47848 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.2797, "high": 0.2805, "low": 0.2785, "close": 0.2792, "volume": 25924.7, "close_time": 1764295199999, "quote_volume": 7242.74931, "trades": 99, "taker_buy_base": 7435.6, "taker_buy_quote": 2078.37034 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2793, "high": 0.2832, "low": 0.2787, "close": 0.2807, "volume": 177505.5, "close_time": 1764298799999, "quote_volume": 49891.66842, "trades": 279, "taker_buy_base": 140057.2, "taker_buy_quote": 39381.06746 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.2806, "high": 0.281, "low": 0.2791, "close": 0.2794, "volume": 43719.9, "close_time": 1764302399999, "quote_volume": 12238.21761, "trades": 85, "taker_buy_base": 22658.2, "taker_buy_quote": 6340.39451 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2792, "high": 0.2803, "low": 0.2792, "close": 0.2796, "volume": 3184.5, "close_time": 1764305999999, "quote_volume": 891.02738, "trades": 35, "taker_buy_base": 473.5, "taker_buy_quote": 132.3908 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.2795, "high": 0.2798, "low": 0.279, "close": 0.279, "volume": 6198.5, "close_time": 1764309599999, "quote_volume": 1733.52408, "trades": 34, "taker_buy_base": 5676.7, "taker_buy_quote": 1587.6928 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.2786, "high": 0.2789, "low": 0.2778, "close": 0.2784, "volume": 93586.2, "close_time": 1764313199999, "quote_volume": 26045.08144, "trades": 99, "taker_buy_base": 56293.6, "taker_buy_quote": 15670.22905 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.2786, "high": 0.2807, "low": 0.2784, "close": 0.2805, "volume": 55324.3, "close_time": 1764316799999, "quote_volume": 15478.43297, "trades": 172, "taker_buy_base": 27189.7, "taker_buy_quote": 7618.38479 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2807, "high": 0.283, "low": 0.2804, "close": 0.2819, "volume": 69320.6, "close_time": 1764320399999, "quote_volume": 19525.36117, "trades": 150, "taker_buy_base": 41261.2, "taker_buy_quote": 11615.4079 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.2818, "high": 0.2836, "low": 0.2813, "close": 0.2825, "volume": 69993.7, "close_time": 1764323999999, "quote_volume": 19774.00987, "trades": 122, "taker_buy_base": 43170.8, "taker_buy_quote": 12207.53354 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.2826, "high": 0.2837, "low": 0.282, "close": 0.2837, "volume": 110294.0, "close_time": 1764327599999, "quote_volume": 31221.60605, "trades": 151, "taker_buy_base": 19508.0, "taker_buy_quote": 5528.26568 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.2834, "high": 0.2857, "low": 0.2812, "close": 0.2852, "volume": 64378.9, "close_time": 1764331199999, "quote_volume": 18262.78275, "trades": 135, "taker_buy_base": 33758.9, "taker_buy_quote": 9594.28064 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2851, "high": 0.2866, "low": 0.2851, "close": 0.2861, "volume": 19267.7, "close_time": 1764334799999, "quote_volume": 5506.38025, "trades": 70, "taker_buy_base": 5900.5, "taker_buy_quote": 1687.12772 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.2861, "high": 0.2876, "low": 0.2853, "close": 0.2869, "volume": 23851.5, "close_time": 1764338399999, "quote_volume": 6820.90445, "trades": 98, "taker_buy_base": 5742.9, "taker_buy_quote": 1647.90902 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.2869, "high": 0.2876, "low": 0.2841, "close": 0.2849, "volume": 137150.1, "close_time": 1764341999999, "quote_volume": 39175.93738, "trades": 196, "taker_buy_base": 35065.4, "taker_buy_quote": 10035.73689 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.285, "high": 0.2877, "low": 0.2828, "close": 0.2839, "volume": 137514.1, "close_time": 1764345599999, "quote_volume": 39255.15684, "trades": 207, "taker_buy_base": 75047.2, "taker_buy_quote": 21419.03469 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2839, "high": 0.2868, "low": 0.2822, "close": 0.2856, "volume": 105955.2, "close_time": 1764349199999, "quote_volume": 30179.49878, "trades": 239, "taker_buy_base": 57344.5, "taker_buy_quote": 16335.55641 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2853, "high": 0.2855, "low": 0.2816, "close": 0.2823, "volume": 67308.9, "close_time": 1764352799999, "quote_volume": 19076.23141, "trades": 156, "taker_buy_base": 33919.2, "taker_buy_quote": 9611.42163 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.2818, "high": 0.2824, "low": 0.2803, "close": 0.2814, "volume": 57177.1, "close_time": 1764356399999, "quote_volume": 16078.94686, "trades": 113, "taker_buy_base": 25640.7, "taker_buy_quote": 7204.4806 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.2815, "high": 0.2836, "low": 0.2812, "close": 0.2832, "volume": 69667.7, "close_time": 1764359999999, "quote_volume": 19700.42353, "trades": 79, "taker_buy_base": 30983.1, "taker_buy_quote": 8773.86544 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.283, "high": 0.2832, "low": 0.2819, "close": 0.2831, "volume": 11604.2, "close_time": 1764363599999, "quote_volume": 3282.49446, "trades": 42, "taker_buy_base": 8320.4, "taker_buy_quote": 2354.21731 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.2832, "high": 0.2832, "low": 0.2821, "close": 0.2822, "volume": 8761.6, "close_time": 1764367199999, "quote_volume": 2473.48941, "trades": 35, "taker_buy_base": 3311.3, "taker_buy_quote": 935.16974 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.2819, "high": 0.2842, "low": 0.2815, "close": 0.2836, "volume": 85412.7, "close_time": 1764370799999, "quote_volume": 24126.07764, "trades": 107, "taker_buy_base": 49867.4, "taker_buy_quote": 14075.89043 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.2837, "high": 0.284, "low": 0.2822, "close": 0.2822, "volume": 46997.9, "close_time": 1764374399999, "quote_volume": 13308.18348, "trades": 114, "taker_buy_base": 17618.2, "taker_buy_quote": 4994.31166 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2821, "high": 0.2826, "low": 0.2796, "close": 0.2812, "volume": 130601.2, "close_time": 1764377999999, "quote_volume": 36677.31365, "trades": 203, "taker_buy_base": 57157.6, "taker_buy_quote": 16054.55723 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.2812, "high": 0.2831, "low": 0.2812, "close": 0.2818, "volume": 51174.1, "close_time": 1764381599999, "quote_volume": 14450.80848, "trades": 125, "taker_buy_base": 23404.7, "taker_buy_quote": 6614.73278 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.2818, "high": 0.2835, "low": 0.2817, "close": 0.2835, "volume": 63114.5, "close_time": 1764385199999, "quote_volume": 17854.95752, "trades": 132, "taker_buy_base": 43978.4, "taker_buy_quote": 12446.37575 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.2838, "high": 0.2846, "low": 0.2832, "close": 0.2839, "volume": 13154.9, "close_time": 1764388799999, "quote_volume": 3737.10281, "trades": 71, "taker_buy_base": 10676.2, "taker_buy_quote": 3034.19375 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2835, "high": 0.2835, "low": 0.2823, "close": 0.2825, "volume": 29182.0, "close_time": 1764392399999, "quote_volume": 8259.17625, "trades": 52, "taker_buy_base": 12613.9, "taker_buy_quote": 3569.29722 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2825, "high": 0.2831, "low": 0.2817, "close": 0.282, "volume": 18714.5, "close_time": 1764395999999, "quote_volume": 5283.00273, "trades": 68, "taker_buy_base": 758.2, "taker_buy_quote": 214.30428 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.2825, "high": 0.284, "low": 0.2804, "close": 0.2824, "volume": 98307.2, "close_time": 1764399599999, "quote_volume": 27765.89841, "trades": 309, "taker_buy_base": 31056.8, "taker_buy_quote": 8778.29536 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2823, "high": 0.2825, "low": 0.2802, "close": 0.2803, "volume": 4042.6, "close_time": 1764403199999, "quote_volume": 1136.81994, "trades": 55, "taker_buy_base": 800.5, "taker_buy_quote": 224.87533 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2802, "high": 0.2824, "low": 0.2797, "close": 0.2797, "volume": 49055.2, "close_time": 1764406799999, "quote_volume": 13798.75605, "trades": 98, "taker_buy_base": 13222.6, "taker_buy_quote": 3715.34351 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.2797, "high": 0.2813, "low": 0.2796, "close": 0.2813, "volume": 13953.8, "close_time": 1764410399999, "quote_volume": 3907.74096, "trades": 99, "taker_buy_base": 5049.7, "taker_buy_quote": 1414.26921 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.2812, "high": 0.2814, "low": 0.2799, "close": 0.2808, "volume": 58089.1, "close_time": 1764413999999, "quote_volume": 16292.63892, "trades": 186, "taker_buy_base": 1915.8, "taker_buy_quote": 538.31407 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.2808, "high": 0.2812, "low": 0.2798, "close": 0.2812, "volume": 70526.0, "close_time": 1764417599999, "quote_volume": 19773.09049, "trades": 127, "taker_buy_base": 20086.4, "taker_buy_quote": 5631.88687 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2811, "high": 0.2812, "low": 0.2796, "close": 0.2801, "volume": 17432.5, "close_time": 1764421199999, "quote_volume": 4885.18387, "trades": 98, "taker_buy_base": 3398.4, "taker_buy_quote": 953.47168 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.28, "high": 0.2806, "low": 0.2797, "close": 0.2803, "volume": 13674.8, "close_time": 1764424799999, "quote_volume": 3831.5217, "trades": 111, "taker_buy_base": 10852.5, "taker_buy_quote": 3041.12016 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.2798, "high": 0.2804, "low": 0.2793, "close": 0.2793, "volume": 30100.9, "close_time": 1764428399999, "quote_volume": 8423.60176, "trades": 150, "taker_buy_base": 18814.6, "taker_buy_quote": 5266.32101 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.2793, "high": 0.2809, "low": 0.2791, "close": 0.2796, "volume": 26586.0, "close_time": 1764431999999, "quote_volume": 7445.08377, "trades": 120, "taker_buy_base": 18456.4, "taker_buy_quote": 5170.80535 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2796, "high": 0.2802, "low": 0.2791, "close": 0.2797, "volume": 14635.2, "close_time": 1764435599999, "quote_volume": 4088.95422, "trades": 43, "taker_buy_base": 1212.4, "taker_buy_quote": 339.54145 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2793, "high": 0.2803, "low": 0.2783, "close": 0.279, "volume": 37114.8, "close_time": 1764439199999, "quote_volume": 10342.81616, "trades": 104, "taker_buy_base": 25477.1, "taker_buy_quote": 7098.00249 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.279, "high": 0.2794, "low": 0.2775, "close": 0.2792, "volume": 52387.6, "close_time": 1764442799999, "quote_volume": 14586.32165, "trades": 183, "taker_buy_base": 44298.0, "taker_buy_quote": 12336.34895 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.2791, "high": 0.2793, "low": 0.2787, "close": 0.279, "volume": 7665.3, "close_time": 1764446399999, "quote_volume": 2138.64501, "trades": 25, "taker_buy_base": 5975.5, "taker_buy_quote": 1667.1716 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2784, "high": 0.2784, "low": 0.2772, "close": 0.2774, "volume": 12859.0, "close_time": 1764449999999, "quote_volume": 3567.14818, "trades": 46, "taker_buy_base": 8221.2, "taker_buy_quote": 2280.70991 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.2781, "high": 0.2786, "low": 0.2773, "close": 0.2775, "volume": 75923.1, "close_time": 1764453599999, "quote_volume": 21116.63784, "trades": 76, "taker_buy_base": 28442.4, "taker_buy_quote": 7909.84067 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.2774, "high": 0.2774, "low": 0.2765, "close": 0.277, "volume": 35415.5, "close_time": 1764457199999, "quote_volume": 9808.66197, "trades": 90, "taker_buy_base": 21812.0, "taker_buy_quote": 6043.02703 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.2769, "high": 0.2775, "low": 0.2767, "close": 0.277, "volume": 13051.5, "close_time": 1764460799999, "quote_volume": 3618.42943, "trades": 55, "taker_buy_base": 6752.1, "taker_buy_quote": 1872.31921 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.277, "high": 0.2785, "low": 0.2764, "close": 0.2785, "volume": 82403.4, "close_time": 1764464399999, "quote_volume": 22836.62962, "trades": 153, "taker_buy_base": 49501.7, "taker_buy_quote": 13719.79971 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.2785, "high": 0.2792, "low": 0.277, "close": 0.2784, "volume": 65369.0, "close_time": 1764467999999, "quote_volume": 18180.9845, "trades": 134, "taker_buy_base": 10408.3, "taker_buy_quote": 2896.68863 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.2781, "high": 0.2792, "low": 0.2766, "close": 0.2778, "volume": 60088.8, "close_time": 1764471599999, "quote_volume": 16710.76068, "trades": 184, "taker_buy_base": 31972.5, "taker_buy_quote": 8895.93036 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.2778, "high": 0.2792, "low": 0.2758, "close": 0.2787, "volume": 22915.0, "close_time": 1764475199999, "quote_volume": 6366.09475, "trades": 97, "taker_buy_base": 14401.0, "taker_buy_quote": 4005.53523 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2788, "high": 0.2804, "low": 0.2783, "close": 0.2791, "volume": 74238.1, "close_time": 1764478799999, "quote_volume": 20721.45335, "trades": 138, "taker_buy_base": 38683.8, "taker_buy_quote": 10788.90546 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.2791, "high": 0.2791, "low": 0.2764, "close": 0.2773, "volume": 13707.6, "close_time": 1764482399999, "quote_volume": 3803.13353, "trades": 64, "taker_buy_base": 4889.2, "taker_buy_quote": 1357.7165 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.277, "high": 0.2782, "low": 0.2768, "close": 0.2777, "volume": 4514.5, "close_time": 1764485999999, "quote_volume": 1252.51773, "trades": 51, "taker_buy_base": 2872.0, "taker_buy_quote": 796.53398 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.2778, "high": 0.2789, "low": 0.2769, "close": 0.2781, "volume": 22042.6, "close_time": 1764489599999, "quote_volume": 6136.95208, "trades": 186, "taker_buy_base": 19084.2, "taker_buy_quote": 5314.38418 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2782, "high": 0.2789, "low": 0.2775, "close": 0.278, "volume": 34225.2, "close_time": 1764493199999, "quote_volume": 9518.10101, "trades": 65, "taker_buy_base": 21967.0, "taker_buy_quote": 6107.74959 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.2778, "high": 0.2795, "low": 0.2777, "close": 0.278, "volume": 10664.9, "close_time": 1764496799999, "quote_volume": 2968.74682, "trades": 50, "taker_buy_base": 3909.2, "taker_buy_quote": 1087.39999 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.2785, "high": 0.2789, "low": 0.278, "close": 0.2785, "volume": 7858.9, "close_time": 1764500399999, "quote_volume": 2188.47992, "trades": 30, "taker_buy_base": 131.0, "taker_buy_quote": 36.49369 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.2785, "high": 0.2844, "low": 0.2772, "close": 0.2781, "volume": 301278.3, "close_time": 1764503999999, "quote_volume": 84722.1441, "trades": 909, "taker_buy_base": 164623.2, "taker_buy_quote": 46364.57667 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2778, "high": 0.2782, "low": 0.2762, "close": 0.2777, "volume": 153106.1, "close_time": 1764507599999, "quote_volume": 42418.55482, "trades": 193, "taker_buy_base": 68312.7, "taker_buy_quote": 18952.27904 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.2777, "high": 0.2789, "low": 0.2777, "close": 0.2787, "volume": 5617.4, "close_time": 1764511199999, "quote_volume": 1565.2117, "trades": 25, "taker_buy_base": 2429.6, "taker_buy_quote": 677.33608 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.2788, "high": 0.2788, "low": 0.2774, "close": 0.2779, "volume": 45343.2, "close_time": 1764514799999, "quote_volume": 12601.10666, "trades": 94, "taker_buy_base": 11319.8, "taker_buy_quote": 3146.24883 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.2776, "high": 0.2784, "low": 0.2768, "close": 0.2777, "volume": 23908.4, "close_time": 1764518399999, "quote_volume": 6643.07504, "trades": 74, "taker_buy_base": 16870.6, "taker_buy_quote": 4686.77356 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2775, "high": 0.2793, "low": 0.2775, "close": 0.2785, "volume": 2940.6, "close_time": 1764521999999, "quote_volume": 819.08311, "trades": 24, "taker_buy_base": 1160.4, "taker_buy_quote": 323.58495 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2785, "high": 0.2789, "low": 0.2777, "close": 0.2784, "volume": 2095.7, "close_time": 1764525599999, "quote_volume": 583.49537, "trades": 32, "taker_buy_base": 274.2, "taker_buy_quote": 76.36428 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.2787, "high": 0.2791, "low": 0.2778, "close": 0.2781, "volume": 7015.1, "close_time": 1764529199999, "quote_volume": 1953.26309, "trades": 58, "taker_buy_base": 1989.9, "taker_buy_quote": 554.12857 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.2782, "high": 0.2782, "low": 0.2773, "close": 0.2777, "volume": 3812.0, "close_time": 1764532799999, "quote_volume": 1058.39301, "trades": 30, "taker_buy_base": 499.0, "taker_buy_quote": 138.63243 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2777, "high": 0.2791, "low": 0.2769, "close": 0.2769, "volume": 3620.7, "close_time": 1764536399999, "quote_volume": 1004.09882, "trades": 22, "taker_buy_base": 3371.7, "taker_buy_quote": 934.86032 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.2779, "high": 0.2779, "low": 0.2763, "close": 0.277, "volume": 15716.1, "close_time": 1764539999999, "quote_volume": 4349.30146, "trades": 55, "taker_buy_base": 8187.1, "taker_buy_quote": 2265.78878 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.277, "high": 0.2779, "low": 0.2769, "close": 0.2779, "volume": 42139.7, "close_time": 1764543599999, "quote_volume": 11684.47529, "trades": 79, "taker_buy_base": 34169.4, "taker_buy_quote": 9474.04808 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.2775, "high": 0.2775, "low": 0.2755, "close": 0.2756, "volume": 20427.7, "close_time": 1764547199999, "quote_volume": 5645.73571, "trades": 59, "taker_buy_base": 19473.9, "taker_buy_quote": 5382.35855 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2758, "high": 0.2758, "low": 0.2644, "close": 0.2645, "volume": 317282.7, "close_time": 1764550799999, "quote_volume": 85171.30341, "trades": 434, "taker_buy_base": 169087.7, "taker_buy_quote": 45365.74139 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.2645, "high": 0.2683, "low": 0.2637, "close": 0.2679, "volume": 74850.1, "close_time": 1764554399999, "quote_volume": 19946.09527, "trades": 131, "taker_buy_base": 41591.8, "taker_buy_quote": 11087.09987 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.2678, "high": 0.2698, "low": 0.2677, "close": 0.2683, "volume": 80002.3, "close_time": 1764557999999, "quote_volume": 21498.59832, "trades": 190, "taker_buy_base": 44106.6, "taker_buy_quote": 11853.8049 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.2678, "high": 0.2692, "low": 0.2673, "close": 0.2686, "volume": 53647.4, "close_time": 1764561599999, "quote_volume": 14394.85284, "trades": 63, "taker_buy_base": 32112.6, "taker_buy_quote": 8609.97582 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.268, "high": 0.2697, "low": 0.266, "close": 0.2674, "volume": 148314.7, "close_time": 1764565199999, "quote_volume": 39714.69064, "trades": 188, "taker_buy_base": 67160.9, "taker_buy_quote": 17986.3829 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.2674, "high": 0.2686, "low": 0.2673, "close": 0.2684, "volume": 35276.5, "close_time": 1764568799999, "quote_volume": 9457.55073, "trades": 64, "taker_buy_base": 32674.1, "taker_buy_quote": 8760.08636 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.2682, "high": 0.2698, "low": 0.2675, "close": 0.2682, "volume": 62114.3, "close_time": 1764572399999, "quote_volume": 16681.72437, "trades": 116, "taker_buy_base": 35804.9, "taker_buy_quote": 9615.82153 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.2676, "high": 0.2701, "low": 0.2676, "close": 0.2694, "volume": 102520.4, "close_time": 1764575999999, "quote_volume": 27560.07622, "trades": 138, "taker_buy_base": 70686.7, "taker_buy_quote": 19001.1876 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2692, "high": 0.2714, "low": 0.2689, "close": 0.2712, "volume": 61587.0, "close_time": 1764579599999, "quote_volume": 16647.91575, "trades": 125, "taker_buy_base": 46236.3, "taker_buy_quote": 12499.80298 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.2712, "high": 0.2717, "low": 0.27, "close": 0.2704, "volume": 64290.4, "close_time": 1764583199999, "quote_volume": 17410.11051, "trades": 117, "taker_buy_base": 23414.5, "taker_buy_quote": 6342.75677 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.2706, "high": 0.2721, "low": 0.2704, "close": 0.2721, "volume": 57697.1, "close_time": 1764586799999, "quote_volume": 15671.01265, "trades": 92, "taker_buy_base": 39956.7, "taker_buy_quote": 10853.49345 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.272, "high": 0.2728, "low": 0.271, "close": 0.2724, "volume": 100930.4, "close_time": 1764590399999, "quote_volume": 27462.40738, "trades": 135, "taker_buy_base": 71168.7, "taker_buy_quote": 19364.46817 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2722, "high": 0.2722, "low": 0.2682, "close": 0.2707, "volume": 156458.5, "close_time": 1764593999999, "quote_volume": 42322.76422, "trades": 200, "taker_buy_base": 56743.1, "taker_buy_quote": 15325.05463 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.271, "high": 0.2722, "low": 0.2702, "close": 0.2712, "volume": 42232.7, "close_time": 1764597599999, "quote_volume": 11447.84623, "trades": 87, "taker_buy_base": 27786.4, "taker_buy_quote": 7529.92498 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.2713, "high": 0.2731, "low": 0.2706, "close": 0.2727, "volume": 54247.7, "close_time": 1764601199999, "quote_volume": 14731.37897, "trades": 93, "taker_buy_base": 28710.3, "taker_buy_quote": 7798.43472 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.2717, "high": 0.2726, "low": 0.2662, "close": 0.2705, "volume": 127593.0, "close_time": 1764604799999, "quote_volume": 34333.72766, "trades": 196, "taker_buy_base": 71015.0, "taker_buy_quote": 19119.47263 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2704, "high": 0.2731, "low": 0.269, "close": 0.2713, "volume": 100398.2, "close_time": 1764608399999, "quote_volume": 27252.51056, "trades": 165, "taker_buy_base": 68735.4, "taker_buy_quote": 18638.09514 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.2713, "high": 0.2728, "low": 0.2694, "close": 0.2707, "volume": 140338.4, "close_time": 1764611999999, "quote_volume": 37990.82317, "trades": 163, "taker_buy_base": 69263.4, "taker_buy_quote": 18758.73955 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.2707, "high": 0.2723, "low": 0.2695, "close": 0.2709, "volume": 76958.9, "close_time": 1764615599999, "quote_volume": 20849.35035, "trades": 125, "taker_buy_base": 45640.8, "taker_buy_quote": 12360.7873 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.2706, "high": 0.2707, "low": 0.2677, "close": 0.2695, "volume": 55264.0, "close_time": 1764619199999, "quote_volume": 14869.02338, "trades": 118, "taker_buy_base": 31000.3, "taker_buy_quote": 8334.68824 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2694, "high": 0.2717, "low": 0.2694, "close": 0.2712, "volume": 42682.1, "close_time": 1764622799999, "quote_volume": 11560.39636, "trades": 131, "taker_buy_base": 24642.1, "taker_buy_quote": 6668.69319 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.2705, "high": 0.2726, "low": 0.2702, "close": 0.2721, "volume": 71931.8, "close_time": 1764626399999, "quote_volume": 19568.03848, "trades": 177, "taker_buy_base": 49832.7, "taker_buy_quote": 13557.83253 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.2721, "high": 0.2725, "low": 0.271, "close": 0.2714, "volume": 24136.7, "close_time": 1764629999999, "quote_volume": 6556.84953, "trades": 87, "taker_buy_base": 8819.3, "taker_buy_quote": 2395.89584 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.2714, "high": 0.2723, "low": 0.2706, "close": 0.2711, "volume": 31810.8, "close_time": 1764633599999, "quote_volume": 8634.32856, "trades": 57, "taker_buy_base": 11742.3, "taker_buy_quote": 3186.45922 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2714, "high": 0.2718, "low": 0.271, "close": 0.2717, "volume": 10883.3, "close_time": 1764637199999, "quote_volume": 2955.1532, "trades": 25, "taker_buy_base": 9958.0, "taker_buy_quote": 2704.23565 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.2713, "high": 0.274, "low": 0.2713, "close": 0.2731, "volume": 28619.1, "close_time": 1764640799999, "quote_volume": 7810.2522, "trades": 48, "taker_buy_base": 20417.3, "taker_buy_quote": 5573.41632 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.2728, "high": 0.2734, "low": 0.2718, "close": 0.2723, "volume": 18232.9, "close_time": 1764644399999, "quote_volume": 4964.99916, "trades": 39, "taker_buy_base": 15740.7, "taker_buy_quote": 4286.36605 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.2721, "high": 0.2735, "low": 0.2711, "close": 0.2732, "volume": 27747.2, "close_time": 1764647999999, "quote_volume": 7550.6112, "trades": 55, "taker_buy_base": 8501.2, "taker_buy_quote": 2314.23405 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2731, "high": 0.2731, "low": 0.2716, "close": 0.2724, "volume": 3547.7, "close_time": 1764651599999, "quote_volume": 967.89862, "trades": 24, "taker_buy_base": 2473.3, "taker_buy_quote": 675.35828 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.2719, "high": 0.2719, "low": 0.2702, "close": 0.2711, "volume": 141710.3, "close_time": 1764655199999, "quote_volume": 38382.97143, "trades": 143, "taker_buy_base": 25730.3, "taker_buy_quote": 6969.43462 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.2713, "high": 0.272, "low": 0.2713, "close": 0.2718, "volume": 13484.2, "close_time": 1764658799999, "quote_volume": 3661.53764, "trades": 30, "taker_buy_base": 2479.8, "taker_buy_quote": 674.06296 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.2718, "high": 0.2723, "low": 0.2716, "close": 0.2719, "volume": 19799.1, "close_time": 1764662399999, "quote_volume": 5385.24082, "trades": 82, "taker_buy_base": 17276.3, "taker_buy_quote": 4699.0689 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2719, "high": 0.2719, "low": 0.2699, "close": 0.2702, "volume": 21616.7, "close_time": 1764665999999, "quote_volume": 5850.91884, "trades": 38, "taker_buy_base": 3913.1, "taker_buy_quote": 1058.71339 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.2705, "high": 0.2711, "low": 0.2701, "close": 0.2711, "volume": 30952.2, "close_time": 1764669599999, "quote_volume": 8373.04754, "trades": 58, "taker_buy_base": 10427.6, "taker_buy_quote": 2822.36585 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.2716, "high": 0.2733, "low": 0.2715, "close": 0.2718, "volume": 137907.3, "close_time": 1764673199999, "quote_volume": 37536.74629, "trades": 121, "taker_buy_base": 56088.5, "taker_buy_quote": 15270.88695 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.2715, "high": 0.2715, "low": 0.2701, "close": 0.2707, "volume": 21882.3, "close_time": 1764676799999, "quote_volume": 5920.96645, "trades": 41, "taker_buy_base": 8357.5, "taker_buy_quote": 2261.89561 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2706, "high": 0.2708, "low": 0.2702, "close": 0.2705, "volume": 8055.5, "close_time": 1764680399999, "quote_volume": 2178.33951, "trades": 26, "taker_buy_base": 7805.0, "taker_buy_quote": 2110.56913 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.2708, "high": 0.271, "low": 0.2697, "close": 0.2702, "volume": 92641.5, "close_time": 1764683999999, "quote_volume": 25039.63701, "trades": 117, "taker_buy_base": 33185.4, "taker_buy_quote": 8972.62946 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.2701, "high": 0.2742, "low": 0.2697, "close": 0.2734, "volume": 119471.6, "close_time": 1764687599999, "quote_volume": 32446.85816, "trades": 146, "taker_buy_base": 79293.3, "taker_buy_quote": 21553.03209 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.2738, "high": 0.2797, "low": 0.2738, "close": 0.2784, "volume": 199070.0, "close_time": 1764691199999, "quote_volume": 55027.68865, "trades": 259, "taker_buy_base": 75576.3, "taker_buy_quote": 20911.82836 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.279, "high": 0.2797, "low": 0.2771, "close": 0.2782, "volume": 54019.6, "close_time": 1764694799999, "quote_volume": 15045.3341, "trades": 125, "taker_buy_base": 33407.6, "taker_buy_quote": 9307.03176 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.278, "high": 0.2789, "low": 0.2771, "close": 0.2778, "volume": 36834.2, "close_time": 1764698399999, "quote_volume": 10241.91232, "trades": 82, "taker_buy_base": 28258.4, "taker_buy_quote": 7856.93994 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.2779, "high": 0.2785, "low": 0.2773, "close": 0.2773, "volume": 44394.0, "close_time": 1764701999999, "quote_volume": 12331.13941, "trades": 83, "taker_buy_base": 31006.5, "taker_buy_quote": 8614.67678 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.278, "high": 0.2793, "low": 0.278, "close": 0.2782, "volume": 10776.4, "close_time": 1764705599999, "quote_volume": 3005.27473, "trades": 44, "taker_buy_base": 3491.7, "taker_buy_quote": 974.712 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.278, "high": 0.2783, "low": 0.2771, "close": 0.2782, "volume": 29148.6, "close_time": 1764709199999, "quote_volume": 8095.15231, "trades": 169, "taker_buy_base": 19361.9, "taker_buy_quote": 5378.56368 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.2783, "high": 0.279, "low": 0.2777, "close": 0.279, "volume": 16602.5, "close_time": 1764712799999, "quote_volume": 4622.2308, "trades": 152, "taker_buy_base": 10848.6, "taker_buy_quote": 3020.89931 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.279, "high": 0.2804, "low": 0.2782, "close": 0.2802, "volume": 67503.6, "close_time": 1764716399999, "quote_volume": 18852.96724, "trades": 216, "taker_buy_base": 36840.8, "taker_buy_quote": 10289.59709 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.2802, "high": 0.2808, "low": 0.2785, "close": 0.279, "volume": 24769.2, "close_time": 1764719999999, "quote_volume": 6928.849, "trades": 82, "taker_buy_base": 5858.4, "taker_buy_quote": 1639.0112 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2787, "high": 0.2793, "low": 0.278, "close": 0.2789, "volume": 24602.2, "close_time": 1764723599999, "quote_volume": 6854.29148, "trades": 45, "taker_buy_base": 9300.0, "taker_buy_quote": 2593.79351 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.2786, "high": 0.2819, "low": 0.2785, "close": 0.279, "volume": 228290.5, "close_time": 1764727199999, "quote_volume": 63965.36791, "trades": 254, "taker_buy_base": 97281.0, "taker_buy_quote": 27251.60756 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.2785, "high": 0.2808, "low": 0.2785, "close": 0.2795, "volume": 52634.9, "close_time": 1764730799999, "quote_volume": 14713.36372, "trades": 81, "taker_buy_base": 26726.9, "taker_buy_quote": 7471.40778 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.2795, "high": 0.2816, "low": 0.2795, "close": 0.2808, "volume": 45555.3, "close_time": 1764734399999, "quote_volume": 12796.12227, "trades": 71, "taker_buy_base": 34518.9, "taker_buy_quote": 9697.77427 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2806, "high": 0.2827, "low": 0.2806, "close": 0.2824, "volume": 37716.8, "close_time": 1764737999999, "quote_volume": 10640.35645, "trades": 56, "taker_buy_base": 26310.9, "taker_buy_quote": 7424.15157 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.2827, "high": 0.2829, "low": 0.282, "close": 0.2824, "volume": 6069.4, "close_time": 1764741599999, "quote_volume": 1713.59108, "trades": 19, "taker_buy_base": 540.0, "taker_buy_quote": 152.60198 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.2834, "high": 0.2839, "low": 0.2816, "close": 0.2825, "volume": 46769.3, "close_time": 1764745199999, "quote_volume": 13231.27108, "trades": 86, "taker_buy_base": 27080.6, "taker_buy_quote": 7669.07882 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.2825, "high": 0.2827, "low": 0.2818, "close": 0.2818, "volume": 19425.2, "close_time": 1764748799999, "quote_volume": 5483.25136, "trades": 48, "taker_buy_base": 277.6, "taker_buy_quote": 78.40791 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2818, "high": 0.283, "low": 0.2818, "close": 0.2825, "volume": 16048.5, "close_time": 1764752399999, "quote_volume": 4529.9805, "trades": 73, "taker_buy_base": 11418.6, "taker_buy_quote": 3223.13507 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.2824, "high": 0.2828, "low": 0.2818, "close": 0.2822, "volume": 5348.3, "close_time": 1764755999999, "quote_volume": 1509.19463, "trades": 95, "taker_buy_base": 481.9, "taker_buy_quote": 136.14513 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.2822, "high": 0.2829, "low": 0.2805, "close": 0.2808, "volume": 32356.1, "close_time": 1764759599999, "quote_volume": 9103.3034, "trades": 147, "taker_buy_base": 10095.7, "taker_buy_quote": 2843.97684 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.2808, "high": 0.2839, "low": 0.28, "close": 0.2818, "volume": 113202.2, "close_time": 1764763199999, "quote_volume": 31952.68246, "trades": 322, "taker_buy_base": 50010.7, "taker_buy_quote": 14115.1587 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2824, "high": 0.283, "low": 0.2809, "close": 0.2818, "volume": 71849.6, "close_time": 1764766799999, "quote_volume": 20249.64659, "trades": 258, "taker_buy_base": 29631.0, "taker_buy_quote": 8355.09879 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.2819, "high": 0.2825, "low": 0.2814, "close": 0.2816, "volume": 7279.8, "close_time": 1764770399999, "quote_volume": 2051.47106, "trades": 141, "taker_buy_base": 3854.0, "taker_buy_quote": 1085.8945 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.2818, "high": 0.2832, "low": 0.2759, "close": 0.2789, "volume": 264794.4, "close_time": 1764773999999, "quote_volume": 73967.13317, "trades": 437, "taker_buy_base": 104174.4, "taker_buy_quote": 29123.27318 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.2787, "high": 0.2813, "low": 0.2787, "close": 0.28, "volume": 23262.4, "close_time": 1764777599999, "quote_volume": 6508.05719, "trades": 70, "taker_buy_base": 16689.9, "taker_buy_quote": 4670.16679 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2802, "high": 0.2809, "low": 0.279, "close": 0.2798, "volume": 10942.8, "close_time": 1764781199999, "quote_volume": 3069.28266, "trades": 39, "taker_buy_base": 5272.3, "taker_buy_quote": 1479.63526 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.2806, "high": 0.2817, "low": 0.2798, "close": 0.2815, "volume": 36066.7, "close_time": 1764784799999, "quote_volume": 10127.45739, "trades": 61, "taker_buy_base": 10726.7, "taker_buy_quote": 3008.28004 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.2815, "high": 0.2816, "low": 0.2802, "close": 0.2802, "volume": 4676.3, "close_time": 1764788399999, "quote_volume": 1314.52442, "trades": 44, "taker_buy_base": 1203.5, "taker_buy_quote": 338.26003 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.2808, "high": 0.282, "low": 0.2806, "close": 0.2817, "volume": 24347.7, "close_time": 1764791999999, "quote_volume": 6850.15401, "trades": 58, "taker_buy_base": 21098.0, "taker_buy_quote": 5934.94292 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2817, "high": 0.2832, "low": 0.2815, "close": 0.2817, "volume": 46062.4, "close_time": 1764795599999, "quote_volume": 12994.47501, "trades": 83, "taker_buy_base": 21525.6, "taker_buy_quote": 6075.10561 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.2819, "high": 0.284, "low": 0.2814, "close": 0.284, "volume": 10952.4, "close_time": 1764799199999, "quote_volume": 3096.88834, "trades": 64, "taker_buy_base": 5422.1, "taker_buy_quote": 1534.13692 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.2837, "high": 0.284, "low": 0.2821, "close": 0.2839, "volume": 23563.3, "close_time": 1764802799999, "quote_volume": 6664.00951, "trades": 70, "taker_buy_base": 12452.7, "taker_buy_quote": 3521.97188 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.2839, "high": 0.2849, "low": 0.2826, "close": 0.2835, "volume": 26152.1, "close_time": 1764806399999, "quote_volume": 7417.8679, "trades": 97, "taker_buy_base": 11074.7, "taker_buy_quote": 3145.9543 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2833, "high": 0.2838, "low": 0.2826, "close": 0.2829, "volume": 23611.0, "close_time": 1764809999999, "quote_volume": 6689.58847, "trades": 114, "taker_buy_base": 13260.0, "taker_buy_quote": 3757.60968 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.2831, "high": 0.2838, "low": 0.2813, "close": 0.2815, "volume": 60957.5, "close_time": 1764813599999, "quote_volume": 17187.4923, "trades": 91, "taker_buy_base": 19992.5, "taker_buy_quote": 5633.2917 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.2815, "high": 0.2827, "low": 0.2814, "close": 0.2821, "volume": 10592.8, "close_time": 1764817199999, "quote_volume": 2983.19843, "trades": 37, "taker_buy_base": 251.4, "taker_buy_quote": 71.02278 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.2824, "high": 0.2825, "low": 0.2811, "close": 0.2812, "volume": 1620.6, "close_time": 1764820799999, "quote_volume": 456.88908, "trades": 33, "taker_buy_base": 620.7, "taker_buy_quote": 175.24367 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2812, "high": 0.2816, "low": 0.2808, "close": 0.281, "volume": 14813.2, "close_time": 1764824399999, "quote_volume": 4166.12625, "trades": 48, "taker_buy_base": 4269.4, "taker_buy_quote": 1200.29266 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.2817, "high": 0.2819, "low": 0.2805, "close": 0.2814, "volume": 25563.7, "close_time": 1764827999999, "quote_volume": 7185.90106, "trades": 74, "taker_buy_base": 12716.7, "taker_buy_quote": 3575.67944 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.2813, "high": 0.282, "low": 0.2807, "close": 0.282, "volume": 20860.7, "close_time": 1764831599999, "quote_volume": 5872.99907, "trades": 63, "taker_buy_base": 9892.6, "taker_buy_quote": 2782.54724 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.2817, "high": 0.2822, "low": 0.2812, "close": 0.2819, "volume": 14503.4, "close_time": 1764835199999, "quote_volume": 4085.83254, "trades": 47, "taker_buy_base": 5114.2, "taker_buy_quote": 1440.54482 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2819, "high": 0.2821, "low": 0.281, "close": 0.2811, "volume": 3285.8, "close_time": 1764838799999, "quote_volume": 924.67143, "trades": 30, "taker_buy_base": 251.9, "taker_buy_quote": 70.84019 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.2815, "high": 0.2816, "low": 0.2806, "close": 0.2807, "volume": 34112.2, "close_time": 1764842399999, "quote_volume": 9587.66149, "trades": 78, "taker_buy_base": 23590.7, "taker_buy_quote": 6630.77541 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.2806, "high": 0.281, "low": 0.28, "close": 0.2807, "volume": 266332.1, "close_time": 1764845999999, "quote_volume": 74683.49811, "trades": 335, "taker_buy_base": 213146.0, "taker_buy_quote": 59763.74986 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.2807, "high": 0.2813, "low": 0.2805, "close": 0.2813, "volume": 8279.4, "close_time": 1764849599999, "quote_volume": 2325.7326, "trades": 45, "taker_buy_base": 3207.2, "taker_buy_quote": 901.25192 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2811, "high": 0.2819, "low": 0.2805, "close": 0.2811, "volume": 19444.7, "close_time": 1764853199999, "quote_volume": 5467.61193, "trades": 58, "taker_buy_base": 7385.2, "taker_buy_quote": 2079.79132 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.2808, "high": 0.2808, "low": 0.2782, "close": 0.2787, "volume": 112269.0, "close_time": 1764856799999, "quote_volume": 31427.49851, "trades": 131, "taker_buy_base": 30028.2, "taker_buy_quote": 8389.17927 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.2787, "high": 0.2789, "low": 0.2764, "close": 0.2764, "volume": 53920.0, "close_time": 1764860399999, "quote_volume": 15006.16727, "trades": 124, "taker_buy_base": 7273.3, "taker_buy_quote": 2022.17046 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.2768, "high": 0.2797, "low": 0.2741, "close": 0.2792, "volume": 143608.3, "close_time": 1764863999999, "quote_volume": 39763.5364, "trades": 205, "taker_buy_base": 52671.3, "taker_buy_quote": 14595.64067 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2792, "high": 0.2798, "low": 0.2773, "close": 0.2773, "volume": 27203.3, "close_time": 1764867599999, "quote_volume": 7571.26535, "trades": 90, "taker_buy_base": 9687.6, "taker_buy_quote": 2693.43325 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.277, "high": 0.2774, "low": 0.2741, "close": 0.2757, "volume": 63680.0, "close_time": 1764871199999, "quote_volume": 17505.75214, "trades": 95, "taker_buy_base": 30402.4, "taker_buy_quote": 8355.91126 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.2758, "high": 0.2762, "low": 0.2746, "close": 0.2748, "volume": 13593.9, "close_time": 1764874799999, "quote_volume": 3746.01657, "trades": 51, "taker_buy_base": 6332.2, "taker_buy_quote": 1747.42746 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.2747, "high": 0.2752, "low": 0.2716, "close": 0.2749, "volume": 48120.4, "close_time": 1764878399999, "quote_volume": 13139.90421, "trades": 90, "taker_buy_base": 17994.7, "taker_buy_quote": 4921.68382 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2749, "high": 0.2751, "low": 0.2736, "close": 0.2742, "volume": 34629.3, "close_time": 1764881999999, "quote_volume": 9492.49697, "trades": 89, "taker_buy_base": 11295.4, "taker_buy_quote": 3099.06386 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.2742, "high": 0.2744, "low": 0.273, "close": 0.2731, "volume": 14073.7, "close_time": 1764885599999, "quote_volume": 3846.91822, "trades": 44, "taker_buy_base": 10489.7, "taker_buy_quote": 2867.1952 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.2731, "high": 0.2741, "low": 0.2727, "close": 0.2738, "volume": 20297.1, "close_time": 1764889199999, "quote_volume": 5544.28183, "trades": 66, "taker_buy_base": 14478.7, "taker_buy_quote": 3954.67091 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.2735, "high": 0.2745, "low": 0.2734, "close": 0.2738, "volume": 40970.9, "close_time": 1764892799999, "quote_volume": 11219.97441, "trades": 83, "taker_buy_base": 22592.5, "taker_buy_quote": 6187.61489 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2737, "high": 0.2749, "low": 0.2728, "close": 0.2744, "volume": 127391.6, "close_time": 1764896399999, "quote_volume": 34852.93274, "trades": 197, "taker_buy_base": 29628.2, "taker_buy_quote": 8115.22147 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.2743, "high": 0.2764, "low": 0.274, "close": 0.2762, "volume": 61119.1, "close_time": 1764899999999, "quote_volume": 16838.29196, "trades": 105, "taker_buy_base": 41516.8, "taker_buy_quote": 11436.5313 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.2764, "high": 0.2765, "low": 0.2751, "close": 0.2754, "volume": 39689.9, "close_time": 1764903599999, "quote_volume": 10942.61478, "trades": 87, "taker_buy_base": 25949.6, "taker_buy_quote": 7154.77774 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.2756, "high": 0.2758, "low": 0.2747, "close": 0.2749, "volume": 20997.1, "close_time": 1764907199999, "quote_volume": 5771.23636, "trades": 44, "taker_buy_base": 12764.5, "taker_buy_quote": 3508.00033 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2745, "high": 0.275, "low": 0.2724, "close": 0.2738, "volume": 84909.1, "close_time": 1764910799999, "quote_volume": 23231.44298, "trades": 132, "taker_buy_base": 32331.1, "taker_buy_quote": 8840.72748 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.2737, "high": 0.2746, "low": 0.273, "close": 0.2741, "volume": 29571.2, "close_time": 1764914399999, "quote_volume": 8102.37342, "trades": 99, "taker_buy_base": 14628.0, "taker_buy_quote": 4006.87907 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.2742, "high": 0.275, "low": 0.2742, "close": 0.2745, "volume": 28996.6, "close_time": 1764917999999, "quote_volume": 7962.13575, "trades": 66, "taker_buy_base": 8625.6, "taker_buy_quote": 2369.76191 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.2745, "high": 0.2752, "low": 0.2738, "close": 0.2744, "volume": 5162.4, "close_time": 1764921599999, "quote_volume": 1417.60893, "trades": 39, "taker_buy_base": 3107.9, "taker_buy_quote": 853.36843 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2747, "high": 0.2759, "low": 0.2739, "close": 0.2757, "volume": 66608.0, "close_time": 1764925199999, "quote_volume": 18315.46332, "trades": 106, "taker_buy_base": 25940.6, "taker_buy_quote": 7136.83951 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.2757, "high": 0.2757, "low": 0.2742, "close": 0.2753, "volume": 17937.2, "close_time": 1764928799999, "quote_volume": 4924.13931, "trades": 61, "taker_buy_base": 10353.3, "taker_buy_quote": 2841.56485 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.2753, "high": 0.2779, "low": 0.2753, "close": 0.2772, "volume": 31058.1, "close_time": 1764932399999, "quote_volume": 8609.68483, "trades": 70, "taker_buy_base": 21778.3, "taker_buy_quote": 6040.29318 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.2769, "high": 0.2771, "low": 0.2748, "close": 0.2755, "volume": 33499.0, "close_time": 1764935999999, "quote_volume": 9253.50406, "trades": 84, "taker_buy_base": 15046.3, "taker_buy_quote": 4160.83048 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2752, "high": 0.276, "low": 0.2749, "close": 0.2753, "volume": 27585.9, "close_time": 1764939599999, "quote_volume": 7606.31034, "trades": 38, "taker_buy_base": 26730.5, "taker_buy_quote": 7370.93227 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.2753, "high": 0.2757, "low": 0.2732, "close": 0.2742, "volume": 33251.4, "close_time": 1764943199999, "quote_volume": 9129.57041, "trades": 79, "taker_buy_base": 14718.9, "taker_buy_quote": 4044.85696 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.2738, "high": 0.274, "low": 0.2725, "close": 0.2733, "volume": 25950.1, "close_time": 1764946799999, "quote_volume": 7098.6122, "trades": 97, "taker_buy_base": 15439.1, "taker_buy_quote": 4221.52047 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.2733, "high": 0.2771, "low": 0.2733, "close": 0.2737, "volume": 46538.3, "close_time": 1764950399999, "quote_volume": 12805.10769, "trades": 104, "taker_buy_base": 32125.5, "taker_buy_quote": 8839.97036 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2739, "high": 0.2739, "low": 0.2683, "close": 0.2703, "volume": 107370.2, "close_time": 1764953999999, "quote_volume": 29017.80876, "trades": 228, "taker_buy_base": 52176.6, "taker_buy_quote": 14114.21394 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.2695, "high": 0.2733, "low": 0.2695, "close": 0.2728, "volume": 42623.2, "close_time": 1764957599999, "quote_volume": 11559.63411, "trades": 153, "taker_buy_base": 24323.8, "taker_buy_quote": 6598.66767 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.2731, "high": 0.2745, "low": 0.2722, "close": 0.2729, "volume": 33190.8, "close_time": 1764961199999, "quote_volume": 9072.50842, "trades": 110, "taker_buy_base": 20080.4, "taker_buy_quote": 5487.55027 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.2727, "high": 0.2746, "low": 0.2717, "close": 0.2746, "volume": 40509.5, "close_time": 1764964799999, "quote_volume": 11050.80372, "trades": 100, "taker_buy_base": 24663.6, "taker_buy_quote": 6729.96809 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2737, "high": 0.274, "low": 0.2727, "close": 0.2729, "volume": 31826.0, "close_time": 1764968399999, "quote_volume": 8704.12078, "trades": 76, "taker_buy_base": 16775.1, "taker_buy_quote": 4582.70322 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.2727, "high": 0.2737, "low": 0.2726, "close": 0.2734, "volume": 17851.5, "close_time": 1764971999999, "quote_volume": 4875.55565, "trades": 100, "taker_buy_base": 14579.7, "taker_buy_quote": 3982.27092 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.2735, "high": 0.2739, "low": 0.2724, "close": 0.2732, "volume": 46511.0, "close_time": 1764975599999, "quote_volume": 12704.29635, "trades": 220, "taker_buy_base": 33906.6, "taker_buy_quote": 9257.02192 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.2731, "high": 0.274, "low": 0.2723, "close": 0.274, "volume": 54886.3, "close_time": 1764979199999, "quote_volume": 14980.92047, "trades": 135, "taker_buy_base": 24330.7, "taker_buy_quote": 6645.58945 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2735, "high": 0.2737, "low": 0.273, "close": 0.2737, "volume": 16011.6, "close_time": 1764982799999, "quote_volume": 4378.06597, "trades": 24, "taker_buy_base": 1655.1, "taker_buy_quote": 451.96638 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.2735, "high": 0.2741, "low": 0.2734, "close": 0.2736, "volume": 11290.8, "close_time": 1764986399999, "quote_volume": 3089.80792, "trades": 41, "taker_buy_base": 4232.8, "taker_buy_quote": 1158.48595 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.2736, "high": 0.2736, "low": 0.273, "close": 0.2733, "volume": 4419.6, "close_time": 1764989999999, "quote_volume": 1207.74928, "trades": 18, "taker_buy_base": 2455.4, "taker_buy_quote": 671.2836 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.2733, "high": 0.2735, "low": 0.2724, "close": 0.273, "volume": 20975.4, "close_time": 1764993599999, "quote_volume": 5726.32661, "trades": 98, "taker_buy_base": 15528.2, "taker_buy_quote": 4239.93574 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.273, "high": 0.273, "low": 0.2721, "close": 0.2725, "volume": 19440.3, "close_time": 1764997199999, "quote_volume": 5293.8717, "trades": 120, "taker_buy_base": 16126.0, "taker_buy_quote": 4391.74789 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.2726, "high": 0.2731, "low": 0.272, "close": 0.2725, "volume": 6628.2, "close_time": 1765000799999, "quote_volume": 1805.63525, "trades": 45, "taker_buy_base": 5120.2, "taker_buy_quote": 1394.7276 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.2725, "high": 0.2731, "low": 0.2724, "close": 0.2731, "volume": 5897.0, "close_time": 1765004399999, "quote_volume": 1608.34579, "trades": 25, "taker_buy_base": 1395.4, "taker_buy_quote": 380.43915 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.2727, "high": 0.273, "low": 0.2721, "close": 0.2722, "volume": 3010.4, "close_time": 1765007999999, "quote_volume": 820.0848, "trades": 12, "taker_buy_base": 726.5, "taker_buy_quote": 197.99285 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2722, "high": 0.273, "low": 0.2715, "close": 0.2719, "volume": 22170.9, "close_time": 1765011599999, "quote_volume": 6039.90696, "trades": 69, "taker_buy_base": 15324.6, "taker_buy_quote": 4177.11602 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.272, "high": 0.2727, "low": 0.2715, "close": 0.272, "volume": 10477.7, "close_time": 1765015199999, "quote_volume": 2849.4323, "trades": 49, "taker_buy_base": 7387.0, "taker_buy_quote": 2008.4803 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.272, "high": 0.2724, "low": 0.2717, "close": 0.2722, "volume": 5812.8, "close_time": 1765018799999, "quote_volume": 1580.60475, "trades": 47, "taker_buy_base": 4030.1, "taker_buy_quote": 1095.8905 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2722, "high": 0.2731, "low": 0.272, "close": 0.2724, "volume": 16323.5, "close_time": 1765022399999, "quote_volume": 4451.51554, "trades": 72, "taker_buy_base": 2379.4, "taker_buy_quote": 648.47155 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2724, "high": 0.2728, "low": 0.2721, "close": 0.2721, "volume": 3708.7, "close_time": 1765025999999, "quote_volume": 1010.22134, "trades": 37, "taker_buy_base": 956.2, "taker_buy_quote": 260.74316 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.2721, "high": 0.2726, "low": 0.2719, "close": 0.2719, "volume": 4350.1, "close_time": 1765029599999, "quote_volume": 1184.92657, "trades": 33, "taker_buy_base": 2650.9, "taker_buy_quote": 722.07355 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.2718, "high": 0.2741, "low": 0.2718, "close": 0.2727, "volume": 55551.7, "close_time": 1765033199999, "quote_volume": 15150.98939, "trades": 110, "taker_buy_base": 30591.0, "taker_buy_quote": 8346.135 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.2728, "high": 0.274, "low": 0.2718, "close": 0.2738, "volume": 30232.9, "close_time": 1765036799999, "quote_volume": 8249.29777, "trades": 171, "taker_buy_base": 7320.5, "taker_buy_quote": 2001.23733 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2738, "high": 0.2749, "low": 0.2738, "close": 0.2747, "volume": 6542.7, "close_time": 1765040399999, "quote_volume": 1794.81932, "trades": 40, "taker_buy_base": 918.2, "taker_buy_quote": 252.03627 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.2745, "high": 0.2751, "low": 0.2737, "close": 0.275, "volume": 15081.0, "close_time": 1765043999999, "quote_volume": 4140.78417, "trades": 84, "taker_buy_base": 10155.7, "taker_buy_quote": 2789.04146 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.2749, "high": 0.2756, "low": 0.2744, "close": 0.2744, "volume": 23735.4, "close_time": 1765047599999, "quote_volume": 6521.61651, "trades": 78, "taker_buy_base": 5173.9, "taker_buy_quote": 1424.19388 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.2744, "high": 0.2744, "low": 0.2725, "close": 0.2733, "volume": 54157.6, "close_time": 1765051199999, "quote_volume": 14800.2629, "trades": 163, "taker_buy_base": 23189.6, "taker_buy_quote": 6334.33174 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2737, "high": 0.2747, "low": 0.2737, "close": 0.2745, "volume": 14957.7, "close_time": 1765054799999, "quote_volume": 4101.3884, "trades": 59, "taker_buy_base": 6452.6, "taker_buy_quote": 1769.2476 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.2745, "high": 0.2758, "low": 0.2744, "close": 0.2745, "volume": 53551.5, "close_time": 1765058399999, "quote_volume": 14716.84827, "trades": 98, "taker_buy_base": 30359.7, "taker_buy_quote": 8343.0269 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.2747, "high": 0.275, "low": 0.2741, "close": 0.2741, "volume": 15237.1, "close_time": 1765061999999, "quote_volume": 4181.06151, "trades": 78, "taker_buy_base": 2365.1, "taker_buy_quote": 649.96128 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.2743, "high": 0.2746, "low": 0.2735, "close": 0.2745, "volume": 25365.8, "close_time": 1765065599999, "quote_volume": 6947.45894, "trades": 80, "taker_buy_base": 9476.0, "taker_buy_quote": 2595.96482 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2745, "high": 0.2745, "low": 0.2732, "close": 0.2739, "volume": 42345.1, "close_time": 1765069199999, "quote_volume": 11591.19907, "trades": 70, "taker_buy_base": 28772.0, "taker_buy_quote": 7878.20985 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.2738, "high": 0.274, "low": 0.2731, "close": 0.2731, "volume": 11303.6, "close_time": 1765072799999, "quote_volume": 3093.417, "trades": 68, "taker_buy_base": 7209.1, "taker_buy_quote": 1973.7116 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.2728, "high": 0.2736, "low": 0.2727, "close": 0.2732, "volume": 8770.4, "close_time": 1765076399999, "quote_volume": 2394.54789, "trades": 38, "taker_buy_base": 2991.5, "taker_buy_quote": 816.9818 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.2734, "high": 0.2734, "low": 0.2728, "close": 0.2731, "volume": 3231.8, "close_time": 1765079999999, "quote_volume": 883.05861, "trades": 39, "taker_buy_base": 2299.0, "taker_buy_quote": 628.26997 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.273, "high": 0.2731, "low": 0.2719, "close": 0.272, "volume": 34411.0, "close_time": 1765083599999, "quote_volume": 9371.91626, "trades": 87, "taker_buy_base": 21139.7, "taker_buy_quote": 5760.04289 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.2723, "high": 0.2733, "low": 0.272, "close": 0.2733, "volume": 14433.0, "close_time": 1765087199999, "quote_volume": 3934.65632, "trades": 96, "taker_buy_base": 12251.6, "taker_buy_quote": 3340.59193 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.2733, "high": 0.2733, "low": 0.2727, "close": 0.2729, "volume": 2218.2, "close_time": 1765090799999, "quote_volume": 605.57737, "trades": 16, "taker_buy_base": 862.4, "taker_buy_quote": 235.67968 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.273, "high": 0.2737, "low": 0.272, "close": 0.2737, "volume": 14300.2, "close_time": 1765094399999, "quote_volume": 3904.61388, "trades": 67, "taker_buy_base": 8684.3, "taker_buy_quote": 2371.06349 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2738, "high": 0.2739, "low": 0.2719, "close": 0.273, "volume": 15210.2, "close_time": 1765097999999, "quote_volume": 4152.22091, "trades": 53, "taker_buy_base": 3950.2, "taker_buy_quote": 1080.58981 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.2731, "high": 0.2734, "low": 0.2693, "close": 0.2693, "volume": 161253.9, "close_time": 1765101599999, "quote_volume": 43680.19791, "trades": 254, "taker_buy_base": 68091.1, "taker_buy_quote": 18434.70491 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.2695, "high": 0.2709, "low": 0.2692, "close": 0.2704, "volume": 71939.5, "close_time": 1765105199999, "quote_volume": 19424.62643, "trades": 123, "taker_buy_base": 45802.8, "taker_buy_quote": 12369.88295 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.27, "high": 0.2713, "low": 0.27, "close": 0.271, "volume": 11269.3, "close_time": 1765108799999, "quote_volume": 3049.38191, "trades": 81, "taker_buy_base": 7945.0, "taker_buy_quote": 2149.48766 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2709, "high": 0.2711, "low": 0.2692, "close": 0.271, "volume": 150207.3, "close_time": 1765112399999, "quote_volume": 40557.93896, "trades": 254, "taker_buy_base": 112338.0, "taker_buy_quote": 30329.52542 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.2708, "high": 0.2711, "low": 0.2687, "close": 0.2696, "volume": 44449.2, "close_time": 1765115999999, "quote_volume": 11989.23258, "trades": 131, "taker_buy_base": 24603.7, "taker_buy_quote": 6645.63083 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.2693, "high": 0.2699, "low": 0.2642, "close": 0.2666, "volume": 201734.1, "close_time": 1765119599999, "quote_volume": 53820.74872, "trades": 306, "taker_buy_base": 90956.1, "taker_buy_quote": 24287.63225 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.2663, "high": 0.2708, "low": 0.2655, "close": 0.27, "volume": 64495.4, "close_time": 1765123199999, "quote_volume": 17289.46612, "trades": 209, "taker_buy_base": 41571.8, "taker_buy_quote": 11149.46725 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2697, "high": 0.2697, "low": 0.2679, "close": 0.2685, "volume": 75581.2, "close_time": 1765126799999, "quote_volume": 20316.36544, "trades": 172, "taker_buy_base": 64551.1, "taker_buy_quote": 17347.96958 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.2686, "high": 0.2708, "low": 0.2681, "close": 0.2703, "volume": 78809.5, "close_time": 1765130399999, "quote_volume": 21250.96804, "trades": 210, "taker_buy_base": 55420.5, "taker_buy_quote": 14942.28866 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.2705, "high": 0.2714, "low": 0.2703, "close": 0.2709, "volume": 17020.1, "close_time": 1765133999999, "quote_volume": 4609.12628, "trades": 77, "taker_buy_base": 11056.6, "taker_buy_quote": 2994.57592 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.2713, "high": 0.2713, "low": 0.2705, "close": 0.2712, "volume": 16630.7, "close_time": 1765137599999, "quote_volume": 4504.78836, "trades": 48, "taker_buy_base": 16140.7, "taker_buy_quote": 4372.1956 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2709, "high": 0.2713, "low": 0.2709, "close": 0.2711, "volume": 7057.9, "close_time": 1765141199999, "quote_volume": 1913.17671, "trades": 14, "taker_buy_base": 4829.2, "taker_buy_quote": 1309.41602 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.2712, "high": 0.2713, "low": 0.2696, "close": 0.2701, "volume": 42184.6, "close_time": 1765144799999, "quote_volume": 11412.93365, "trades": 130, "taker_buy_base": 23884.5, "taker_buy_quote": 6460.97937 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.2692, "high": 0.2698, "low": 0.2656, "close": 0.2685, "volume": 99638.6, "close_time": 1765148399999, "quote_volume": 26695.01303, "trades": 232, "taker_buy_base": 47405.1, "taker_buy_quote": 12691.73312 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.2684, "high": 0.2691, "low": 0.268, "close": 0.2688, "volume": 18473.4, "close_time": 1765151999999, "quote_volume": 4960.07304, "trades": 94, "taker_buy_base": 14606.3, "taker_buy_quote": 3921.93097 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2685, "high": 0.2687, "low": 0.2674, "close": 0.2675, "volume": 14777.3, "close_time": 1765155599999, "quote_volume": 3958.89757, "trades": 54, "taker_buy_base": 8505.2, "taker_buy_quote": 2277.40527 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.2674, "high": 0.2694, "low": 0.2673, "close": 0.2676, "volume": 44639.2, "close_time": 1765159199999, "quote_volume": 11971.45728, "trades": 191, "taker_buy_base": 11967.4, "taker_buy_quote": 3207.26493 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.2678, "high": 0.2684, "low": 0.2652, "close": 0.267, "volume": 144791.1, "close_time": 1765162799999, "quote_volume": 38598.86224, "trades": 222, "taker_buy_base": 61072.4, "taker_buy_quote": 16262.80436 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.267, "high": 0.2671, "low": 0.2661, "close": 0.2668, "volume": 15446.4, "close_time": 1765166399999, "quote_volume": 4117.05135, "trades": 44, "taker_buy_base": 3141.7, "taker_buy_quote": 838.32205 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2672, "high": 0.268, "low": 0.2667, "close": 0.268, "volume": 19342.4, "close_time": 1765169999999, "quote_volume": 5175.4023, "trades": 73, "taker_buy_base": 7242.1, "taker_buy_quote": 1936.81575 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.2683, "high": 0.2688, "low": 0.2641, "close": 0.2662, "volume": 183870.3, "close_time": 1765173599999, "quote_volume": 48933.30797, "trades": 298, "taker_buy_base": 87405.8, "taker_buy_quote": 23244.70015 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.2662, "high": 0.2676, "low": 0.2662, "close": 0.2671, "volume": 33469.0, "close_time": 1765177199999, "quote_volume": 8934.31118, "trades": 88, "taker_buy_base": 17143.7, "taker_buy_quote": 4577.8836 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.2671, "high": 0.2673, "low": 0.2659, "close": 0.2667, "volume": 49083.0, "close_time": 1765180799999, "quote_volume": 13090.91312, "trades": 73, "taker_buy_base": 25991.3, "taker_buy_quote": 6934.90264 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2665, "high": 0.2676, "low": 0.2664, "close": 0.2667, "volume": 48016.9, "close_time": 1765184399999, "quote_volume": 12806.53321, "trades": 138, "taker_buy_base": 27743.2, "taker_buy_quote": 7399.56985 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.267, "high": 0.2688, "low": 0.267, "close": 0.2676, "volume": 38311.3, "close_time": 1765187999999, "quote_volume": 10259.4869, "trades": 108, "taker_buy_base": 17808.7, "taker_buy_quote": 4764.1725 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.2675, "high": 0.2684, "low": 0.2671, "close": 0.2684, "volume": 9254.5, "close_time": 1765191599999, "quote_volume": 2475.66927, "trades": 40, "taker_buy_base": 8335.6, "taker_buy_quote": 2229.70117 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.2683, "high": 0.2683, "low": 0.2666, "close": 0.2672, "volume": 132221.8, "close_time": 1765195199999, "quote_volume": 35335.17052, "trades": 228, "taker_buy_base": 16426.2, "taker_buy_quote": 4390.61604 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.267, "high": 0.2672, "low": 0.2658, "close": 0.266, "volume": 50190.8, "close_time": 1765198799999, "quote_volume": 13366.00447, "trades": 65, "taker_buy_base": 34621.4, "taker_buy_quote": 9219.33113 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.2662, "high": 0.2669, "low": 0.2658, "close": 0.2664, "volume": 75277.0, "close_time": 1765202399999, "quote_volume": 20041.43994, "trades": 87, "taker_buy_base": 51356.3, "taker_buy_quote": 13674.26534 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.2667, "high": 0.2673, "low": 0.2651, "close": 0.2661, "volume": 48635.1, "close_time": 1765205999999, "quote_volume": 12942.26207, "trades": 82, "taker_buy_base": 32394.9, "taker_buy_quote": 8621.0373 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.2662, "high": 0.2662, "low": 0.2641, "close": 0.265, "volume": 95028.6, "close_time": 1765209599999, "quote_volume": 25193.63093, "trades": 198, "taker_buy_base": 48882.3, "taker_buy_quote": 12957.8599 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2651, "high": 0.266, "low": 0.264, "close": 0.2643, "volume": 45052.3, "close_time": 1765213199999, "quote_volume": 11936.64902, "trades": 124, "taker_buy_base": 33972.8, "taker_buy_quote": 8996.97481 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.2645, "high": 0.2657, "low": 0.2643, "close": 0.2651, "volume": 9632.6, "close_time": 1765216799999, "quote_volume": 2554.20545, "trades": 66, "taker_buy_base": 7270.2, "taker_buy_quote": 1928.05124 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.2651, "high": 0.2651, "low": 0.2634, "close": 0.2636, "volume": 20802.8, "close_time": 1765220399999, "quote_volume": 5500.76471, "trades": 129, "taker_buy_base": 11733.8, "taker_buy_quote": 3105.86727 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.264, "high": 0.266, "low": 0.2638, "close": 0.266, "volume": 87564.6, "close_time": 1765223999999, "quote_volume": 23179.89888, "trades": 213, "taker_buy_base": 63993.1, "taker_buy_quote": 16950.09234 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2659, "high": 0.2665, "low": 0.2655, "close": 0.2657, "volume": 28643.0, "close_time": 1765227599999, "quote_volume": 7617.44618, "trades": 119, "taker_buy_base": 9892.7, "taker_buy_quote": 2633.4631 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.2656, "high": 0.2658, "low": 0.2644, "close": 0.2653, "volume": 51070.2, "close_time": 1765231199999, "quote_volume": 13527.99123, "trades": 118, "taker_buy_base": 21057.4, "taker_buy_quote": 5577.59924 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.2653, "high": 0.2656, "low": 0.2646, "close": 0.2646, "volume": 20431.0, "close_time": 1765234799999, "quote_volume": 5417.99871, "trades": 58, "taker_buy_base": 7570.1, "taker_buy_quote": 2009.8888 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.2648, "high": 0.2653, "low": 0.2639, "close": 0.265, "volume": 15939.2, "close_time": 1765238399999, "quote_volume": 4219.83755, "trades": 78, "taker_buy_base": 10471.9, "taker_buy_quote": 2773.19119 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.265, "high": 0.2652, "low": 0.2641, "close": 0.265, "volume": 24181.0, "close_time": 1765241999999, "quote_volume": 6402.35701, "trades": 80, "taker_buy_base": 7003.1, "taker_buy_quote": 1855.02218 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.2649, "high": 0.2654, "low": 0.2631, "close": 0.2634, "volume": 23603.6, "close_time": 1765245599999, "quote_volume": 6233.05255, "trades": 57, "taker_buy_base": 5306.2, "taker_buy_quote": 1399.21863 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.2631, "high": 0.2637, "low": 0.2626, "close": 0.2633, "volume": 33355.2, "close_time": 1765249199999, "quote_volume": 8770.98861, "trades": 69, "taker_buy_base": 9755.4, "taker_buy_quote": 2567.22288 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.2627, "high": 0.2644, "low": 0.2621, "close": 0.2644, "volume": 39057.0, "close_time": 1765252799999, "quote_volume": 10257.6603, "trades": 99, "taker_buy_base": 30968.8, "taker_buy_quote": 8132.63292 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2645, "high": 0.2645, "low": 0.2628, "close": 0.2628, "volume": 18828.7, "close_time": 1765256399999, "quote_volume": 4965.69771, "trades": 79, "taker_buy_base": 8807.9, "taker_buy_quote": 2324.42838 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.2631, "high": 0.2631, "low": 0.2615, "close": 0.2626, "volume": 70272.6, "close_time": 1765259999999, "quote_volume": 18422.51173, "trades": 88, "taker_buy_base": 36175.5, "taker_buy_quote": 9487.35515 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.2627, "high": 0.2628, "low": 0.2619, "close": 0.2621, "volume": 11027.8, "close_time": 1765263599999, "quote_volume": 2894.16878, "trades": 30, "taker_buy_base": 6090.2, "taker_buy_quote": 1600.07631 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.2626, "high": 0.2631, "low": 0.262, "close": 0.2627, "volume": 10939.4, "close_time": 1765267199999, "quote_volume": 2870.0194, "trades": 31, "taker_buy_base": 10044.0, "taker_buy_quote": 2635.22682 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2626, "high": 0.2626, "low": 0.2614, "close": 0.2625, "volume": 17011.8, "close_time": 1765270799999, "quote_volume": 4460.76295, "trades": 60, "taker_buy_base": 13552.9, "taker_buy_quote": 3555.35765 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.2622, "high": 0.2623, "low": 0.2614, "close": 0.2617, "volume": 24539.2, "close_time": 1765274399999, "quote_volume": 6427.67866, "trades": 57, "taker_buy_base": 17638.8, "taker_buy_quote": 4622.7599 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.2616, "high": 0.2625, "low": 0.2607, "close": 0.2613, "volume": 36347.3, "close_time": 1765277999999, "quote_volume": 9494.52192, "trades": 105, "taker_buy_base": 7416.2, "taker_buy_quote": 1938.99239 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.2613, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 19571.1, "close_time": 1765281599999, "quote_volume": 5120.25426, "trades": 42, "taker_buy_base": 11514.2, "taker_buy_quote": 3012.44 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2618, "high": 0.2629, "low": 0.2616, "close": 0.2629, "volume": 20005.3, "close_time": 1765285199999, "quote_volume": 5242.76206, "trades": 49, "taker_buy_base": 8654.7, "taker_buy_quote": 2270.04976 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.2632, "high": 0.2633, "low": 0.2625, "close": 0.2628, "volume": 10874.3, "close_time": 1765288799999, "quote_volume": 2860.2626, "trades": 89, "taker_buy_base": 4569.9, "taker_buy_quote": 1201.35356 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.2626, "high": 0.263, "low": 0.262, "close": 0.2623, "volume": 22293.0, "close_time": 1765292399999, "quote_volume": 5848.84974, "trades": 164, "taker_buy_base": 2680.9, "taker_buy_quote": 703.93503 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.2623, "high": 0.2676, "low": 0.2622, "close": 0.2676, "volume": 100409.4, "close_time": 1765295999999, "quote_volume": 26648.28944, "trades": 289, "taker_buy_base": 51045.0, "taker_buy_quote": 13542.93308 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2673, "high": 0.2716, "low": 0.2673, "close": 0.2708, "volume": 85273.9, "close_time": 1765299599999, "quote_volume": 23017.87324, "trades": 157, "taker_buy_base": 32544.9, "taker_buy_quote": 8787.94774 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.2715, "high": 0.2719, "low": 0.2701, "close": 0.2709, "volume": 37406.6, "close_time": 1765303199999, "quote_volume": 10120.50338, "trades": 73, "taker_buy_base": 5477.8, "taker_buy_quote": 1483.64426 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.2713, "high": 0.2713, "low": 0.2692, "close": 0.2695, "volume": 60201.6, "close_time": 1765306799999, "quote_volume": 16275.40236, "trades": 76, "taker_buy_base": 44664.5, "taker_buy_quote": 12083.79794 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.27, "high": 0.27, "low": 0.2681, "close": 0.2688, "volume": 23928.0, "close_time": 1765310399999, "quote_volume": 6425.72227, "trades": 51, "taker_buy_base": 942.6, "taker_buy_quote": 253.38595 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2685, "high": 0.2687, "low": 0.2667, "close": 0.2672, "volume": 31236.8, "close_time": 1765313999999, "quote_volume": 8351.03589, "trades": 60, "taker_buy_base": 8872.9, "taker_buy_quote": 2372.72636 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.2674, "high": 0.2682, "low": 0.2658, "close": 0.2661, "volume": 46069.0, "close_time": 1765317599999, "quote_volume": 12314.60247, "trades": 70, "taker_buy_base": 27324.2, "taker_buy_quote": 7302.62544 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.2663, "high": 0.269, "low": 0.2663, "close": 0.2688, "volume": 30029.2, "close_time": 1765321199999, "quote_volume": 8065.74896, "trades": 66, "taker_buy_base": 23875.1, "taker_buy_quote": 6413.8784 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.2688, "high": 0.2689, "low": 0.2682, "close": 0.2686, "volume": 8079.2, "close_time": 1765324799999, "quote_volume": 2169.55414, "trades": 52, "taker_buy_base": 5005.0, "taker_buy_quote": 1344.14094 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2687, "high": 0.2694, "low": 0.2667, "close": 0.2667, "volume": 17045.9, "close_time": 1765328399999, "quote_volume": 4577.91978, "trades": 59, "taker_buy_base": 6284.8, "taker_buy_quote": 1691.3264 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.2671, "high": 0.2677, "low": 0.267, "close": 0.2677, "volume": 7624.2, "close_time": 1765331999999, "quote_volume": 2037.95772, "trades": 30, "taker_buy_base": 4186.5, "taker_buy_quote": 1119.60356 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.2674, "high": 0.2686, "low": 0.2673, "close": 0.2686, "volume": 3747.9, "close_time": 1765335599999, "quote_volume": 1005.34638, "trades": 43, "taker_buy_base": 1706.6, "taker_buy_quote": 458.23075 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.2688, "high": 0.2688, "low": 0.268, "close": 0.2681, "volume": 20405.3, "close_time": 1765339199999, "quote_volume": 5479.73687, "trades": 41, "taker_buy_base": 19287.4, "taker_buy_quote": 5179.77812 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2681, "high": 0.2683, "low": 0.2672, "close": 0.268, "volume": 15041.9, "close_time": 1765342799999, "quote_volume": 4028.11123, "trades": 42, "taker_buy_base": 13737.6, "taker_buy_quote": 3678.94469 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.2678, "high": 0.2682, "low": 0.2674, "close": 0.2679, "volume": 8939.4, "close_time": 1765346399999, "quote_volume": 2394.28395, "trades": 24, "taker_buy_base": 8364.4, "taker_buy_quote": 2240.35423 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.2679, "high": 0.2682, "low": 0.267, "close": 0.268, "volume": 15041.5, "close_time": 1765349999999, "quote_volume": 4028.24999, "trades": 46, "taker_buy_base": 7868.5, "taker_buy_quote": 2107.34845 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.2678, "high": 0.2681, "low": 0.2669, "close": 0.2681, "volume": 24735.3, "close_time": 1765353599999, "quote_volume": 6621.17352, "trades": 53, "taker_buy_base": 19089.3, "taker_buy_quote": 5109.43533 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2676, "high": 0.2679, "low": 0.2648, "close": 0.2652, "volume": 102223.3, "close_time": 1765357199999, "quote_volume": 27200.8862, "trades": 186, "taker_buy_base": 16580.8, "taker_buy_quote": 4403.82086 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.2649, "high": 0.2662, "low": 0.2642, "close": 0.2662, "volume": 22991.8, "close_time": 1765360799999, "quote_volume": 6092.0266, "trades": 85, "taker_buy_base": 17330.3, "taker_buy_quote": 4593.39169 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.2659, "high": 0.2664, "low": 0.2637, "close": 0.2649, "volume": 20147.7, "close_time": 1765364399999, "quote_volume": 5339.69304, "trades": 75, "taker_buy_base": 3670.6, "taker_buy_quote": 972.50918 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.2649, "high": 0.2652, "low": 0.2643, "close": 0.2643, "volume": 50159.0, "close_time": 1765367999999, "quote_volume": 13276.563, "trades": 59, "taker_buy_base": 6059.5, "taker_buy_quote": 1606.9107 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2644, "high": 0.2649, "low": 0.264, "close": 0.2646, "volume": 19582.9, "close_time": 1765371599999, "quote_volume": 5172.69988, "trades": 45, "taker_buy_base": 6256.7, "taker_buy_quote": 1652.58096 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.2647, "high": 0.2659, "low": 0.2643, "close": 0.2657, "volume": 22375.4, "close_time": 1765375199999, "quote_volume": 5936.97721, "trades": 31, "taker_buy_base": 13085.3, "taker_buy_quote": 3472.08115 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.2657, "high": 0.2658, "low": 0.2646, "close": 0.2647, "volume": 2962.3, "close_time": 1765378799999, "quote_volume": 785.24432, "trades": 41, "taker_buy_base": 294.2, "taker_buy_quote": 78.16592 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.2651, "high": 0.2655, "low": 0.2648, "close": 0.2653, "volume": 8153.4, "close_time": 1765382399999, "quote_volume": 2161.97918, "trades": 37, "taker_buy_base": 6137.0, "taker_buy_quote": 1627.5191 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2653, "high": 0.2661, "low": 0.2651, "close": 0.2654, "volume": 21007.0, "close_time": 1765385999999, "quote_volume": 5584.89856, "trades": 48, "taker_buy_base": 10525.7, "taker_buy_quote": 2799.41445 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.2655, "high": 0.2662, "low": 0.2643, "close": 0.2644, "volume": 12866.5, "close_time": 1765389599999, "quote_volume": 3414.47911, "trades": 149, "taker_buy_base": 2891.0, "taker_buy_quote": 768.97274 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.2647, "high": 0.266, "low": 0.2639, "close": 0.265, "volume": 22068.3, "close_time": 1765393199999, "quote_volume": 5842.86749, "trades": 88, "taker_buy_base": 10192.1, "taker_buy_quote": 2698.94293 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.2649, "high": 0.2675, "low": 0.262, "close": 0.2673, "volume": 180814.2, "close_time": 1765396799999, "quote_volume": 47971.16472, "trades": 439, "taker_buy_base": 87251.3, "taker_buy_quote": 23145.26638 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2675, "high": 0.2709, "low": 0.2665, "close": 0.2668, "volume": 123771.6, "close_time": 1765400399999, "quote_volume": 33195.66035, "trades": 276, "taker_buy_base": 63370.8, "taker_buy_quote": 17003.47607 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.2663, "high": 0.2676, "low": 0.2661, "close": 0.2664, "volume": 27983.9, "close_time": 1765403999999, "quote_volume": 7456.34716, "trades": 76, "taker_buy_base": 11020.7, "taker_buy_quote": 2938.65723 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.2656, "high": 0.266, "low": 0.263, "close": 0.2651, "volume": 53954.1, "close_time": 1765407599999, "quote_volume": 14248.26472, "trades": 91, "taker_buy_base": 35568.9, "taker_buy_quote": 9387.07345 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.2653, "high": 0.2653, "low": 0.2638, "close": 0.2642, "volume": 45317.7, "close_time": 1765411199999, "quote_volume": 11977.98819, "trades": 114, "taker_buy_base": 29020.7, "taker_buy_quote": 7673.66792 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2637, "high": 0.2649, "low": 0.2614, "close": 0.2615, "volume": 28156.3, "close_time": 1765414799999, "quote_volume": 7408.74232, "trades": 67, "taker_buy_base": 11148.8, "taker_buy_quote": 2945.33884 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.2611, "high": 0.2612, "low": 0.2591, "close": 0.2604, "volume": 67533.5, "close_time": 1765418399999, "quote_volume": 17558.79551, "trades": 145, "taker_buy_base": 24245.8, "taker_buy_quote": 6305.6885 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.2599, "high": 0.2599, "low": 0.2575, "close": 0.2577, "volume": 67285.1, "close_time": 1765421999999, "quote_volume": 17392.53479, "trades": 162, "taker_buy_base": 20468.6, "taker_buy_quote": 5289.85214 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.2576, "high": 0.2579, "low": 0.2561, "close": 0.2572, "volume": 40802.1, "close_time": 1765425599999, "quote_volume": 10488.44086, "trades": 115, "taker_buy_base": 29239.2, "taker_buy_quote": 7519.10894 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2566, "high": 0.2585, "low": 0.2552, "close": 0.2582, "volume": 182533.1, "close_time": 1765429199999, "quote_volume": 46759.74339, "trades": 238, "taker_buy_base": 94216.3, "taker_buy_quote": 24135.27706 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.258, "high": 0.2584, "low": 0.2576, "close": 0.258, "volume": 48658.3, "close_time": 1765432799999, "quote_volume": 12551.72445, "trades": 70, "taker_buy_base": 38000.0, "taker_buy_quote": 9801.43733 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.2579, "high": 0.2588, "low": 0.2578, "close": 0.2582, "volume": 7897.2, "close_time": 1765436399999, "quote_volume": 2038.99017, "trades": 19, "taker_buy_base": 2541.3, "taker_buy_quote": 656.12363 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.2582, "high": 0.2582, "low": 0.2574, "close": 0.2574, "volume": 8413.3, "close_time": 1765439999999, "quote_volume": 2167.34685, "trades": 69, "taker_buy_base": 4348.3, "taker_buy_quote": 1119.34044 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2573, "high": 0.2573, "low": 0.2556, "close": 0.256, "volume": 35342.8, "close_time": 1765443599999, "quote_volume": 9046.90397, "trades": 60, "taker_buy_base": 18208.1, "taker_buy_quote": 4660.60684 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.2559, "high": 0.2565, "low": 0.2556, "close": 0.2558, "volume": 13427.3, "close_time": 1765447199999, "quote_volume": 3437.81296, "trades": 51, "taker_buy_base": 11834.9, "taker_buy_quote": 3030.4717 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.2557, "high": 0.2562, "low": 0.2551, "close": 0.2562, "volume": 31835.7, "close_time": 1765450799999, "quote_volume": 8131.88495, "trades": 104, "taker_buy_base": 18225.9, "taker_buy_quote": 4658.92017 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.2559, "high": 0.2589, "low": 0.2557, "close": 0.2572, "volume": 224036.4, "close_time": 1765454399999, "quote_volume": 57763.57688, "trades": 383, "taker_buy_base": 155347.9, "taker_buy_quote": 40037.0926 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.257, "high": 0.2583, "low": 0.257, "close": 0.2578, "volume": 67657.0, "close_time": 1765457999999, "quote_volume": 17442.98182, "trades": 136, "taker_buy_base": 33774.7, "taker_buy_quote": 8707.23199 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.2577, "high": 0.2579, "low": 0.257, "close": 0.2571, "volume": 4519.0, "close_time": 1765461599999, "quote_volume": 1163.31906, "trades": 26, "taker_buy_base": 1955.5, "taker_buy_quote": 503.65615 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2572, "high": 0.2576, "low": 0.2556, "close": 0.2564, "volume": 32792.3, "close_time": 1765465199999, "quote_volume": 8417.20432, "trades": 77, "taker_buy_base": 19665.9, "taker_buy_quote": 5051.73216 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.2562, "high": 0.2584, "low": 0.2562, "close": 0.2567, "volume": 4812.0, "close_time": 1765468799999, "quote_volume": 1237.41324, "trades": 36, "taker_buy_base": 3290.7, "taker_buy_quote": 846.36411 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2566, "high": 0.257, "low": 0.2553, "close": 0.2567, "volume": 25860.2, "close_time": 1765472399999, "quote_volume": 6622.42829, "trades": 48, "taker_buy_base": 11166.7, "taker_buy_quote": 2865.18199 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.2566, "high": 0.2581, "low": 0.2565, "close": 0.2575, "volume": 2212.9, "close_time": 1765475999999, "quote_volume": 569.03777, "trades": 21, "taker_buy_base": 145.2, "taker_buy_quote": 37.34097 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.257, "high": 0.2589, "low": 0.257, "close": 0.2577, "volume": 22770.0, "close_time": 1765479599999, "quote_volume": 5879.96217, "trades": 31, "taker_buy_base": 15762.3, "taker_buy_quote": 4068.48961 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.2578, "high": 0.2586, "low": 0.2566, "close": 0.2571, "volume": 66958.6, "close_time": 1765483199999, "quote_volume": 17240.86981, "trades": 85, "taker_buy_base": 18374.5, "taker_buy_quote": 4734.00644 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2574, "high": 0.2587, "low": 0.2573, "close": 0.2585, "volume": 11274.4, "close_time": 1765486799999, "quote_volume": 2911.93701, "trades": 21, "taker_buy_base": 8459.4, "taker_buy_quote": 2186.1915 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.2586, "high": 0.2609, "low": 0.2584, "close": 0.2599, "volume": 67237.3, "close_time": 1765490399999, "quote_volume": 17475.03706, "trades": 133, "taker_buy_base": 30665.3, "taker_buy_quote": 7966.67508 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.26, "high": 0.2602, "low": 0.2589, "close": 0.2591, "volume": 20543.0, "close_time": 1765493999999, "quote_volume": 5334.70988, "trades": 52, "taker_buy_base": 4591.7, "taker_buy_quote": 1192.42118 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.2596, "high": 0.2596, "low": 0.2587, "close": 0.2593, "volume": 6301.6, "close_time": 1765497599999, "quote_volume": 1633.9127, "trades": 44, "taker_buy_base": 3259.5, "taker_buy_quote": 845.2117 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2593, "high": 0.2596, "low": 0.2577, "close": 0.2577, "volume": 22811.2, "close_time": 1765501199999, "quote_volume": 5896.6623, "trades": 52, "taker_buy_base": 14409.2, "taker_buy_quote": 3729.10008 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.2572, "high": 0.2585, "low": 0.2569, "close": 0.258, "volume": 2445.5, "close_time": 1765504799999, "quote_volume": 630.32626, "trades": 38, "taker_buy_base": 856.4, "taker_buy_quote": 220.72923 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.2578, "high": 0.2594, "low": 0.2576, "close": 0.2586, "volume": 70134.5, "close_time": 1765508399999, "quote_volume": 18145.1452, "trades": 88, "taker_buy_base": 41051.4, "taker_buy_quote": 10624.22192 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.2588, "high": 0.2592, "low": 0.258, "close": 0.2586, "volume": 13232.6, "close_time": 1765511999999, "quote_volume": 3424.28378, "trades": 35, "taker_buy_base": 7120.1, "taker_buy_quote": 1843.91628 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2581, "volume": 5192.7, "close_time": 1765515599999, "quote_volume": 1340.37952, "trades": 23, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.2585, "high": 0.2591, "low": 0.2576, "close": 0.2591, "volume": 4449.4, "close_time": 1765519199999, "quote_volume": 1150.7405, "trades": 167, "taker_buy_base": 3363.7, "taker_buy_quote": 870.22831 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.2591, "high": 0.2594, "low": 0.2567, "close": 0.2571, "volume": 101630.0, "close_time": 1765522799999, "quote_volume": 26212.03663, "trades": 132, "taker_buy_base": 15850.2, "taker_buy_quote": 4083.08213 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.2572, "high": 0.2572, "low": 0.2551, "close": 0.2558, "volume": 144571.6, "close_time": 1765526399999, "quote_volume": 37029.11052, "trades": 162, "taker_buy_base": 12986.1, "taker_buy_quote": 3325.03158 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2559, "high": 0.256, "low": 0.2527, "close": 0.2534, "volume": 205794.4, "close_time": 1765529999999, "quote_volume": 52293.01936, "trades": 299, "taker_buy_base": 63550.4, "taker_buy_quote": 16152.67877 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.2534, "high": 0.2539, "low": 0.2521, "close": 0.2534, "volume": 176517.3, "close_time": 1765533599999, "quote_volume": 44665.51306, "trades": 212, "taker_buy_base": 45785.5, "taker_buy_quote": 11591.06428 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.2536, "high": 0.2536, "low": 0.2522, "close": 0.2525, "volume": 146878.8, "close_time": 1765537199999, "quote_volume": 37155.40294, "trades": 248, "taker_buy_base": 89719.4, "taker_buy_quote": 22698.99152 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.2526, "high": 0.2533, "low": 0.2518, "close": 0.253, "volume": 102735.6, "close_time": 1765540799999, "quote_volume": 25937.60695, "trades": 139, "taker_buy_base": 66787.6, "taker_buy_quote": 16867.8317 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2532, "high": 0.2539, "low": 0.2527, "close": 0.2538, "volume": 16841.0, "close_time": 1765544399999, "quote_volume": 4267.493, "trades": 50, "taker_buy_base": 11166.1, "taker_buy_quote": 2832.06439 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2536, "high": 0.2539, "low": 0.253, "close": 0.2534, "volume": 25720.3, "close_time": 1765547999999, "quote_volume": 6516.30957, "trades": 62, "taker_buy_base": 22113.3, "taker_buy_quote": 5602.54805 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2533, "high": 0.2545, "low": 0.253, "close": 0.2542, "volume": 19729.7, "close_time": 1765551599999, "quote_volume": 5004.15432, "trades": 57, "taker_buy_base": 11535.2, "taker_buy_quote": 2926.33773 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.2541, "high": 0.2541, "low": 0.2486, "close": 0.2492, "volume": 159221.6, "close_time": 1765555199999, "quote_volume": 40035.42788, "trades": 369, "taker_buy_base": 77598.5, "taker_buy_quote": 19516.16949 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2493, "high": 0.2514, "low": 0.2493, "close": 0.2508, "volume": 142740.0, "close_time": 1765558799999, "quote_volume": 35753.66362, "trades": 213, "taker_buy_base": 96947.2, "taker_buy_quote": 24288.24886 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.2507, "high": 0.2519, "low": 0.25, "close": 0.2505, "volume": 90081.2, "close_time": 1765562399999, "quote_volume": 22588.81421, "trades": 139, "taker_buy_base": 45030.8, "taker_buy_quote": 11300.62778 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.2501, "high": 0.2519, "low": 0.2501, "close": 0.2509, "volume": 66370.3, "close_time": 1765565999999, "quote_volume": 16659.16878, "trades": 113, "taker_buy_base": 25632.6, "taker_buy_quote": 6438.60371 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.2508, "high": 0.2511, "low": 0.2495, "close": 0.25, "volume": 91346.4, "close_time": 1765569599999, "quote_volume": 22864.71678, "trades": 147, "taker_buy_base": 26378.6, "taker_buy_quote": 6606.3119 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2497, "high": 0.2506, "low": 0.2495, "close": 0.2503, "volume": 54736.2, "close_time": 1765573199999, "quote_volume": 13691.74024, "trades": 101, "taker_buy_base": 19625.1, "taker_buy_quote": 4911.76061 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.2499, "high": 0.2506, "low": 0.2498, "close": 0.2505, "volume": 64932.8, "close_time": 1765576799999, "quote_volume": 16251.48282, "trades": 104, "taker_buy_base": 25111.6, "taker_buy_quote": 6288.75706 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.2502, "high": 0.2507, "low": 0.2497, "close": 0.2504, "volume": 59792.8, "close_time": 1765580399999, "quote_volume": 14959.47427, "trades": 98, "taker_buy_base": 31443.2, "taker_buy_quote": 7871.6859 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.25, "high": 0.2514, "low": 0.2496, "close": 0.251, "volume": 118613.6, "close_time": 1765583999999, "quote_volume": 29713.86633, "trades": 117, "taker_buy_base": 109125.0, "taker_buy_quote": 27339.51924 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2506, "high": 0.2508, "low": 0.2503, "close": 0.2508, "volume": 6304.8, "close_time": 1765587599999, "quote_volume": 1580.50919, "trades": 23, "taker_buy_base": 5529.0, "taker_buy_quote": 1386.19172 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.2504, "high": 0.2515, "low": 0.2503, "close": 0.2515, "volume": 15975.5, "close_time": 1765591199999, "quote_volume": 4008.0988, "trades": 79, "taker_buy_base": 11190.7, "taker_buy_quote": 2809.3864 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.2513, "high": 0.2516, "low": 0.2509, "close": 0.2513, "volume": 17210.8, "close_time": 1765594799999, "quote_volume": 4326.28146, "trades": 37, "taker_buy_base": 8359.5, "taker_buy_quote": 2101.51592 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.2517, "high": 0.2523, "low": 0.2515, "close": 0.2523, "volume": 15186.2, "close_time": 1765598399999, "quote_volume": 3826.07677, "trades": 23, "taker_buy_base": 12689.5, "taker_buy_quote": 3197.17681 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2521, "high": 0.2529, "low": 0.2517, "close": 0.2526, "volume": 20059.8, "close_time": 1765601999999, "quote_volume": 5062.22359, "trades": 21, "taker_buy_base": 7781.0, "taker_buy_quote": 1963.30733 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.2525, "high": 0.2527, "low": 0.2516, "close": 0.2516, "volume": 37799.5, "close_time": 1765605599999, "quote_volume": 9528.32493, "trades": 45, "taker_buy_base": 8112.6, "taker_buy_quote": 2049.10128 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.2519, "high": 0.2524, "low": 0.2517, "close": 0.2523, "volume": 4434.4, "close_time": 1765609199999, "quote_volume": 1116.75363, "trades": 7, "taker_buy_base": 1214.6, "taker_buy_quote": 306.00709 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.2522, "high": 0.2522, "low": 0.2513, "close": 0.2513, "volume": 13127.9, "close_time": 1765612799999, "quote_volume": 3303.90303, "trades": 31, "taker_buy_base": 8801.6, "taker_buy_quote": 2215.70081 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2515, "high": 0.2532, "low": 0.2515, "close": 0.2524, "volume": 10045.9, "close_time": 1765616399999, "quote_volume": 2535.13604, "trades": 20, "taker_buy_base": 5078.6, "taker_buy_quote": 1281.30337 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2527, "high": 0.2532, "low": 0.251, "close": 0.2517, "volume": 103868.4, "close_time": 1765619999999, "quote_volume": 26188.2848, "trades": 128, "taker_buy_base": 3742.7, "taker_buy_quote": 942.84609 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.252, "high": 0.2526, "low": 0.2518, "close": 0.2522, "volume": 41017.3, "close_time": 1765623599999, "quote_volume": 10347.59519, "trades": 73, "taker_buy_base": 18468.6, "taker_buy_quote": 4660.9337 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.252, "high": 0.2524, "low": 0.2503, "close": 0.2506, "volume": 162578.8, "close_time": 1765627199999, "quote_volume": 40849.06306, "trades": 227, "taker_buy_base": 29324.3, "taker_buy_quote": 7366.0737 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2507, "high": 0.2514, "low": 0.25, "close": 0.2505, "volume": 29198.0, "close_time": 1765630799999, "quote_volume": 7319.2775, "trades": 93, "taker_buy_base": 10906.0, "taker_buy_quote": 2735.7988 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.2504, "high": 0.2504, "low": 0.2499, "close": 0.2502, "volume": 23984.4, "close_time": 1765634399999, "quote_volume": 6002.4739, "trades": 54, "taker_buy_base": 4230.7, "taker_buy_quote": 1058.31707 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.2504, "high": 0.2504, "low": 0.2496, "close": 0.25, "volume": 9553.6, "close_time": 1765637999999, "quote_volume": 2389.03202, "trades": 35, "taker_buy_base": 5867.2, "taker_buy_quote": 1466.83594 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.2502, "high": 0.2508, "low": 0.2502, "close": 0.2508, "volume": 9046.3, "close_time": 1765641599999, "quote_volume": 2265.95928, "trades": 51, "taker_buy_base": 8054.3, "taker_buy_quote": 2017.38223 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.251, "high": 0.2515, "low": 0.251, "close": 0.251, "volume": 3916.7, "close_time": 1765645199999, "quote_volume": 984.13688, "trades": 35, "taker_buy_base": 872.9, "taker_buy_quote": 219.45367 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.251, "high": 0.251, "low": 0.2502, "close": 0.2509, "volume": 5150.5, "close_time": 1765648799999, "quote_volume": 1290.46184, "trades": 36, "taker_buy_base": 1981.5, "taker_buy_quote": 496.2294 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.2511, "high": 0.2511, "low": 0.2508, "close": 0.2509, "volume": 12470.2, "close_time": 1765652399999, "quote_volume": 3129.62649, "trades": 48, "taker_buy_base": 118.3, "taker_buy_quote": 29.69127 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.2507, "high": 0.2511, "low": 0.2504, "close": 0.251, "volume": 5423.4, "close_time": 1765655999999, "quote_volume": 1360.01892, "trades": 30, "taker_buy_base": 1645.9, "taker_buy_quote": 413.04041 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2508, "high": 0.2508, "low": 0.2502, "close": 0.2504, "volume": 30948.4, "close_time": 1765659599999, "quote_volume": 7752.2477, "trades": 55, "taker_buy_base": 30247.9, "taker_buy_quote": 7576.7338 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.2502, "high": 0.2502, "low": 0.249, "close": 0.2491, "volume": 25090.3, "close_time": 1765663199999, "quote_volume": 6260.01515, "trades": 48, "taker_buy_base": 1211.4, "taker_buy_quote": 302.59932 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.2493, "high": 0.2501, "low": 0.2489, "close": 0.2501, "volume": 27721.6, "close_time": 1765666799999, "quote_volume": 6921.30173, "trades": 20, "taker_buy_base": 9538.3, "taker_buy_quote": 2380.71506 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.2495, "high": 0.2495, "low": 0.2492, "close": 0.2495, "volume": 5453.1, "close_time": 1765670399999, "quote_volume": 1359.23829, "trades": 15, "taker_buy_base": 2406.6, "taker_buy_quote": 599.73342 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2495, "high": 0.2501, "low": 0.2488, "close": 0.2501, "volume": 24788.7, "close_time": 1765673999999, "quote_volume": 6189.75312, "trades": 31, "taker_buy_base": 9999.1, "taker_buy_quote": 2495.09787 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.25, "high": 0.2501, "low": 0.2495, "close": 0.2498, "volume": 4797.9, "close_time": 1765677599999, "quote_volume": 1198.28448, "trades": 15, "taker_buy_base": 3343.0, "taker_buy_quote": 835.02487 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.2499, "high": 0.2503, "low": 0.2498, "close": 0.2503, "volume": 6779.3, "close_time": 1765681199999, "quote_volume": 1695.2297, "trades": 17, "taker_buy_base": 6303.2, "taker_buy_quote": 1576.25231 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.2499, "high": 0.2499, "low": 0.2496, "close": 0.2499, "volume": 11686.2, "close_time": 1765684799999, "quote_volume": 2919.82824, "trades": 15, "taker_buy_base": 11202.1, "taker_buy_quote": 2798.9502 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2498, "high": 0.2498, "low": 0.2489, "close": 0.2492, "volume": 16250.7, "close_time": 1765688399999, "quote_volume": 4050.3603, "trades": 22, "taker_buy_base": 11146.6, "taker_buy_quote": 2778.54584 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.2488, "high": 0.2488, "low": 0.2481, "close": 0.2487, "volume": 24852.1, "close_time": 1765691999999, "quote_volume": 6173.34652, "trades": 36, "taker_buy_base": 14932.6, "taker_buy_quote": 3711.36158 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.2487, "high": 0.2488, "low": 0.2485, "close": 0.2486, "volume": 13930.4, "close_time": 1765695599999, "quote_volume": 3463.20346, "trades": 16, "taker_buy_base": 10524.7, "taker_buy_quote": 2616.53502 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2483, "high": 0.2484, "low": 0.2482, "close": 0.2483, "volume": 9374.6, "close_time": 1765699199999, "quote_volume": 2327.64872, "trades": 28, "taker_buy_base": 7702.1, "taker_buy_quote": 1912.45645 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2484, "high": 0.2484, "low": 0.2475, "close": 0.2479, "volume": 31671.8, "close_time": 1765702799999, "quote_volume": 7858.82508, "trades": 84, "taker_buy_base": 16110.9, "taker_buy_quote": 3996.63481 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.2483, "high": 0.2496, "low": 0.2483, "close": 0.2496, "volume": 1910.2, "close_time": 1765706399999, "quote_volume": 475.81309, "trades": 6, "taker_buy_base": 1910.2, "taker_buy_quote": 475.81309 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.25, "high": 0.25, "low": 0.2482, "close": 0.2496, "volume": 12500.9, "close_time": 1765709999999, "quote_volume": 3116.49206, "trades": 49, "taker_buy_base": 1743.4, "taker_buy_quote": 434.82985 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.2494, "high": 0.2495, "low": 0.2477, "close": 0.2485, "volume": 35947.9, "close_time": 1765713599999, "quote_volume": 8923.73148, "trades": 97, "taker_buy_base": 24496.0, "taker_buy_quote": 6080.89359 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2482, "high": 0.2495, "low": 0.2482, "close": 0.2493, "volume": 13491.9, "close_time": 1765717199999, "quote_volume": 3359.33152, "trades": 40, "taker_buy_base": 7662.3, "taker_buy_quote": 1908.48889 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.2493, "high": 0.2494, "low": 0.2479, "close": 0.2486, "volume": 10803.8, "close_time": 1765720799999, "quote_volume": 2685.877, "trades": 56, "taker_buy_base": 9189.9, "taker_buy_quote": 2284.08053 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.2488, "high": 0.2488, "low": 0.247, "close": 0.2477, "volume": 30909.0, "close_time": 1765724399999, "quote_volume": 7660.09115, "trades": 86, "taker_buy_base": 17565.0, "taker_buy_quote": 4355.24679 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.2479, "high": 0.2483, "low": 0.2475, "close": 0.2483, "volume": 3376.0, "close_time": 1765727999999, "quote_volume": 837.3474, "trades": 30, "taker_buy_base": 2450.1, "taker_buy_quote": 607.88462 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2481, "high": 0.2488, "low": 0.2476, "close": 0.2478, "volume": 15000.2, "close_time": 1765731599999, "quote_volume": 3721.77852, "trades": 28, "taker_buy_base": 13664.9, "taker_buy_quote": 3390.39021 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.2474, "high": 0.2474, "low": 0.2463, "close": 0.2471, "volume": 25823.5, "close_time": 1765735199999, "quote_volume": 6375.55418, "trades": 42, "taker_buy_base": 13968.8, "taker_buy_quote": 3450.25655 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.2471, "high": 0.2472, "low": 0.2466, "close": 0.2471, "volume": 9082.1, "close_time": 1765738799999, "quote_volume": 2242.25124, "trades": 39, "taker_buy_base": 8881.9, "taker_buy_quote": 2192.83016 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.2471, "high": 0.2471, "low": 0.2465, "close": 0.2467, "volume": 22597.8, "close_time": 1765742399999, "quote_volume": 5577.26219, "trades": 79, "taker_buy_base": 19861.8, "taker_buy_quote": 4902.81709 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.247, "high": 0.247, "low": 0.2459, "close": 0.2464, "volume": 10813.3, "close_time": 1765745999999, "quote_volume": 2662.93602, "trades": 49, "taker_buy_base": 4931.7, "taker_buy_quote": 1214.83013 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.2459, "high": 0.2464, "low": 0.2453, "close": 0.2456, "volume": 21060.7, "close_time": 1765749599999, "quote_volume": 5180.38287, "trades": 103, "taker_buy_base": 19922.0, "taker_buy_quote": 4900.54437 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.2457, "high": 0.2462, "low": 0.2447, "close": 0.2458, "volume": 36764.7, "close_time": 1765753199999, "quote_volume": 9029.44148, "trades": 98, "taker_buy_base": 31110.2, "taker_buy_quote": 7644.49143 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.2462, "high": 0.2463, "low": 0.244, "close": 0.2461, "volume": 101133.0, "close_time": 1765756799999, "quote_volume": 24850.27248, "trades": 183, "taker_buy_base": 67608.6, "taker_buy_quote": 16622.69259 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2463, "high": 0.247, "low": 0.245, "close": 0.2465, "volume": 33312.1, "close_time": 1765760399999, "quote_volume": 8205.65103, "trades": 77, "taker_buy_base": 17614.2, "taker_buy_quote": 4339.6352 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.2462, "high": 0.248, "low": 0.2462, "close": 0.2474, "volume": 24886.6, "close_time": 1765763999999, "quote_volume": 6149.62171, "trades": 44, "taker_buy_base": 19905.4, "taker_buy_quote": 4919.04876 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.2473, "high": 0.2489, "low": 0.2472, "close": 0.2477, "volume": 10302.5, "close_time": 1765767599999, "quote_volume": 2558.93216, "trades": 30, "taker_buy_base": 4172.4, "taker_buy_quote": 1036.95193 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.2469, "high": 0.2478, "low": 0.2466, "close": 0.2466, "volume": 2787.9, "close_time": 1765771199999, "quote_volume": 688.23474, "trades": 14, "taker_buy_base": 2222.2, "taker_buy_quote": 548.65948 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.247, "high": 0.2475, "low": 0.2469, "close": 0.2475, "volume": 33584.7, "close_time": 1765774799999, "quote_volume": 8304.04451, "trades": 41, "taker_buy_base": 9190.4, "taker_buy_quote": 2273.90636 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.2475, "high": 0.2478, "low": 0.2472, "close": 0.2474, "volume": 47687.6, "close_time": 1765778399999, "quote_volume": 11803.84157, "trades": 24, "taker_buy_base": 24892.5, "taker_buy_quote": 6160.09787 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.2478, "high": 0.2481, "low": 0.2475, "close": 0.2477, "volume": 14470.5, "close_time": 1765781999999, "quote_volume": 3586.38696, "trades": 37, "taker_buy_base": 2026.1, "taker_buy_quote": 501.89953 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.2478, "high": 0.2478, "low": 0.2459, "close": 0.2465, "volume": 68043.2, "close_time": 1765785599999, "quote_volume": 16769.54405, "trades": 108, "taker_buy_base": 14073.6, "taker_buy_quote": 3473.26702 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2466, "high": 0.2466, "low": 0.2454, "close": 0.2456, "volume": 20712.6, "close_time": 1765789199999, "quote_volume": 5093.74158, "trades": 54, "taker_buy_base": 6411.5, "taker_buy_quote": 1576.40862 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.2458, "high": 0.2464, "low": 0.2456, "close": 0.2464, "volume": 9237.4, "close_time": 1765792799999, "quote_volume": 2270.9682, "trades": 31, "taker_buy_base": 2617.4, "taker_buy_quote": 644.03112 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.2461, "high": 0.2461, "low": 0.2445, "close": 0.2456, "volume": 38880.3, "close_time": 1765796399999, "quote_volume": 9525.14263, "trades": 63, "taker_buy_base": 8117.5, "taker_buy_quote": 1991.52591 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.2452, "high": 0.2453, "low": 0.2442, "close": 0.2445, "volume": 22262.4, "close_time": 1765799999999, "quote_volume": 5452.49842, "trades": 67, "taker_buy_base": 1334.6, "taker_buy_quote": 326.8317 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2443, "high": 0.2447, "low": 0.2437, "close": 0.2438, "volume": 27695.6, "close_time": 1765803599999, "quote_volume": 6762.69287, "trades": 91, "taker_buy_base": 13410.2, "taker_buy_quote": 3276.5478 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.2441, "high": 0.2441, "low": 0.2418, "close": 0.242, "volume": 60482.9, "close_time": 1765807199999, "quote_volume": 14676.12917, "trades": 156, "taker_buy_base": 39294.8, "taker_buy_quote": 9538.68804 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.2419, "high": 0.244, "low": 0.2383, "close": 0.24, "volume": 85589.3, "close_time": 1765810799999, "quote_volume": 20622.31861, "trades": 198, "taker_buy_base": 32300.1, "taker_buy_quote": 7804.82205 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.2394, "high": 0.2401, "low": 0.2363, "close": 0.2372, "volume": 101812.4, "close_time": 1765814399999, "quote_volume": 24214.95697, "trades": 223, "taker_buy_base": 37978.7, "taker_buy_quote": 9044.69715 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2371, "high": 0.2377, "low": 0.2345, "close": 0.2348, "volume": 93604.9, "close_time": 1765817999999, "quote_volume": 22091.67101, "trades": 194, "taker_buy_base": 21878.3, "taker_buy_quote": 5166.96388 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.2349, "high": 0.2352, "low": 0.2332, "close": 0.2332, "volume": 36902.2, "close_time": 1765821599999, "quote_volume": 8650.29257, "trades": 130, "taker_buy_base": 13736.6, "taker_buy_quote": 3224.59941 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.2334, "high": 0.235, "low": 0.2323, "close": 0.235, "volume": 97237.0, "close_time": 1765825199999, "quote_volume": 22708.61471, "trades": 147, "taker_buy_base": 54130.0, "taker_buy_quote": 12638.97465 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.2354, "high": 0.2373, "low": 0.2354, "close": 0.2362, "volume": 30848.1, "close_time": 1765828799999, "quote_volume": 7302.59609, "trades": 108, "taker_buy_base": 11643.7, "taker_buy_quote": 2756.50447 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2359, "high": 0.2361, "low": 0.2347, "close": 0.2351, "volume": 24149.8, "close_time": 1765832399999, "quote_volume": 5682.82145, "trades": 86, "taker_buy_base": 9176.4, "taker_buy_quote": 2160.33333 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.2349, "high": 0.2365, "low": 0.2349, "close": 0.2362, "volume": 12340.3, "close_time": 1765835999999, "quote_volume": 2911.33094, "trades": 96, "taker_buy_base": 7470.6, "taker_buy_quote": 1762.81381 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.2362, "high": 0.2369, "low": 0.2362, "close": 0.2368, "volume": 34319.9, "close_time": 1765839599999, "quote_volume": 8125.01046, "trades": 90, "taker_buy_base": 19285.6, "taker_buy_quote": 4568.24673 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.2368, "high": 0.2372, "low": 0.2366, "close": 0.2368, "volume": 29526.3, "close_time": 1765843199999, "quote_volume": 6995.33811, "trades": 82, "taker_buy_base": 10824.8, "taker_buy_quote": 2565.79103 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2369, "high": 0.2372, "low": 0.236, "close": 0.236, "volume": 44164.6, "close_time": 1765846799999, "quote_volume": 10455.40457, "trades": 110, "taker_buy_base": 14298.7, "taker_buy_quote": 3387.69525 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.236, "high": 0.2369, "low": 0.2355, "close": 0.2359, "volume": 88716.4, "close_time": 1765850399999, "quote_volume": 20952.50008, "trades": 120, "taker_buy_base": 33784.1, "taker_buy_quote": 7981.20236 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.2358, "high": 0.2371, "low": 0.2358, "close": 0.236, "volume": 16673.3, "close_time": 1765853999999, "quote_volume": 3945.00082, "trades": 63, "taker_buy_base": 11171.2, "taker_buy_quote": 2644.07337 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.2361, "high": 0.237, "low": 0.2355, "close": 0.237, "volume": 86419.9, "close_time": 1765857599999, "quote_volume": 20418.07001, "trades": 104, "taker_buy_base": 65517.2, "taker_buy_quote": 15483.2797 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.237, "high": 0.237, "low": 0.2344, "close": 0.2352, "volume": 29326.3, "close_time": 1765861199999, "quote_volume": 6901.51041, "trades": 63, "taker_buy_base": 11011.2, "taker_buy_quote": 2595.94616 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.2356, "high": 0.2364, "low": 0.2355, "close": 0.2364, "volume": 11033.5, "close_time": 1765864799999, "quote_volume": 2600.95112, "trades": 37, "taker_buy_base": 8795.1, "taker_buy_quote": 2073.25865 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.2369, "high": 0.238, "low": 0.2364, "close": 0.2378, "volume": 54989.1, "close_time": 1765868399999, "quote_volume": 13057.29181, "trades": 128, "taker_buy_base": 44413.2, "taker_buy_quote": 10549.40681 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.2377, "high": 0.2381, "low": 0.2351, "close": 0.2359, "volume": 59945.0, "close_time": 1765871999999, "quote_volume": 14198.37988, "trades": 140, "taker_buy_base": 8572.7, "taker_buy_quote": 2021.52359 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2357, "high": 0.2369, "low": 0.2357, "close": 0.2365, "volume": 41639.7, "close_time": 1765875599999, "quote_volume": 9843.49072, "trades": 103, "taker_buy_base": 34002.4, "taker_buy_quote": 8038.97874 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.2366, "high": 0.2372, "low": 0.2363, "close": 0.2366, "volume": 63143.1, "close_time": 1765879199999, "quote_volume": 14948.98585, "trades": 217, "taker_buy_base": 26509.7, "taker_buy_quote": 6276.82502 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.2366, "high": 0.2384, "low": 0.2366, "close": 0.2379, "volume": 51992.8, "close_time": 1765882799999, "quote_volume": 12341.3564, "trades": 108, "taker_buy_base": 21794.1, "taker_buy_quote": 5171.92405 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.2379, "high": 0.2385, "low": 0.2374, "close": 0.2385, "volume": 37913.2, "close_time": 1765886399999, "quote_volume": 9023.46551, "trades": 106, "taker_buy_base": 18594.1, "taker_buy_quote": 4428.82427 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2383, "high": 0.2386, "low": 0.2375, "close": 0.2375, "volume": 52938.7, "close_time": 1765889999999, "quote_volume": 12613.37871, "trades": 97, "taker_buy_base": 24360.8, "taker_buy_quote": 5809.37329 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.2374, "high": 0.2391, "low": 0.2363, "close": 0.2363, "volume": 107039.8, "close_time": 1765893599999, "quote_volume": 25419.19602, "trades": 224, "taker_buy_base": 40813.0, "taker_buy_quote": 9705.58633 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.2358, "high": 0.2377, "low": 0.2349, "close": 0.237, "volume": 69691.1, "close_time": 1765897199999, "quote_volume": 16482.58091, "trades": 191, "taker_buy_base": 31398.3, "taker_buy_quote": 7427.31295 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.2371, "high": 0.2381, "low": 0.2363, "close": 0.2377, "volume": 36154.5, "close_time": 1765900799999, "quote_volume": 8573.82404, "trades": 140, "taker_buy_base": 12608.2, "taker_buy_quote": 2994.42828 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2379, "high": 0.2379, "low": 0.2363, "close": 0.2365, "volume": 27104.1, "close_time": 1765904399999, "quote_volume": 6420.53235, "trades": 101, "taker_buy_base": 5152.2, "taker_buy_quote": 1221.87768 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.2365, "high": 0.2367, "low": 0.2345, "close": 0.2345, "volume": 42788.5, "close_time": 1765907999999, "quote_volume": 10076.24574, "trades": 119, "taker_buy_base": 11986.5, "taker_buy_quote": 2821.96184 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.2346, "high": 0.2355, "low": 0.2336, "close": 0.2347, "volume": 59739.7, "close_time": 1765911599999, "quote_volume": 14002.39732, "trades": 109, "taker_buy_base": 35182.1, "taker_buy_quote": 8245.83175 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.2347, "high": 0.2347, "low": 0.2332, "close": 0.2342, "volume": 23694.6, "close_time": 1765915199999, "quote_volume": 5548.65667, "trades": 89, "taker_buy_base": 2111.3, "taker_buy_quote": 493.98084 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2342, "high": 0.2343, "low": 0.233, "close": 0.2331, "volume": 29372.9, "close_time": 1765918799999, "quote_volume": 6857.52078, "trades": 105, "taker_buy_base": 15479.8, "taker_buy_quote": 3615.2108 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.2329, "high": 0.233, "low": 0.2315, "close": 0.2322, "volume": 71493.9, "close_time": 1765922399999, "quote_volume": 16610.67109, "trades": 140, "taker_buy_base": 25860.7, "taker_buy_quote": 6011.17426 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.2321, "high": 0.2326, "low": 0.2314, "close": 0.2317, "volume": 17140.0, "close_time": 1765925999999, "quote_volume": 3974.89398, "trades": 100, "taker_buy_base": 6649.6, "taker_buy_quote": 1543.18011 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.2315, "high": 0.2329, "low": 0.2315, "close": 0.2329, "volume": 68255.9, "close_time": 1765929599999, "quote_volume": 15838.97782, "trades": 122, "taker_buy_base": 34240.3, "taker_buy_quote": 7950.64498 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2329, "high": 0.233, "low": 0.232, "close": 0.2327, "volume": 22980.2, "close_time": 1765933199999, "quote_volume": 5345.32125, "trades": 99, "taker_buy_base": 9312.4, "taker_buy_quote": 2167.24567 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.233, "high": 0.2347, "low": 0.2328, "close": 0.234, "volume": 43582.2, "close_time": 1765936799999, "quote_volume": 10197.4014, "trades": 127, "taker_buy_base": 21295.7, "taker_buy_quote": 4980.59238 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.2341, "high": 0.2347, "low": 0.2331, "close": 0.2342, "volume": 35389.0, "close_time": 1765940399999, "quote_volume": 8281.04834, "trades": 139, "taker_buy_base": 17317.1, "taker_buy_quote": 4056.37503 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.234, "high": 0.2344, "low": 0.2335, "close": 0.2337, "volume": 17795.4, "close_time": 1765943999999, "quote_volume": 4162.18139, "trades": 93, "taker_buy_base": 4857.3, "taker_buy_quote": 1136.25792 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2337, "high": 0.234, "low": 0.2326, "close": 0.2328, "volume": 37586.0, "close_time": 1765947599999, "quote_volume": 8770.63994, "trades": 114, "taker_buy_base": 9569.0, "taker_buy_quote": 2233.4627 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.2328, "high": 0.2335, "low": 0.232, "close": 0.2335, "volume": 15866.5, "close_time": 1765951199999, "quote_volume": 3692.73786, "trades": 78, "taker_buy_base": 3505.4, "taker_buy_quote": 816.3817 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.2335, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 19878.2, "close_time": 1765954799999, "quote_volume": 4641.65604, "trades": 100, "taker_buy_base": 38.5, "taker_buy_quote": 9.009 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.2329, "high": 0.2333, "low": 0.2326, "close": 0.233, "volume": 18604.7, "close_time": 1765958399999, "quote_volume": 4333.82429, "trades": 60, "taker_buy_base": 6553.3, "taker_buy_quote": 1526.67325 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2327, "high": 0.2327, "low": 0.2318, "close": 0.2323, "volume": 20029.3, "close_time": 1765961999999, "quote_volume": 4648.59465, "trades": 67, "taker_buy_base": 7694.3, "taker_buy_quote": 1787.04977 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.2323, "high": 0.233, "low": 0.2322, "close": 0.2323, "volume": 55434.3, "close_time": 1765965599999, "quote_volume": 12892.4928, "trades": 170, "taker_buy_base": 19497.8, "taker_buy_quote": 4536.83803 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.2321, "high": 0.2324, "low": 0.2309, "close": 0.2314, "volume": 30466.5, "close_time": 1765969199999, "quote_volume": 7056.27441, "trades": 131, "taker_buy_base": 17141.8, "taker_buy_quote": 3968.76231 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.2314, "high": 0.2319, "low": 0.2309, "close": 0.2312, "volume": 58976.2, "close_time": 1765972799999, "quote_volume": 13644.83017, "trades": 111, "taker_buy_base": 10414.1, "taker_buy_quote": 2411.56623 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2311, "high": 0.2318, "low": 0.231, "close": 0.2313, "volume": 20049.0, "close_time": 1765976399999, "quote_volume": 4637.38701, "trades": 65, "taker_buy_base": 6669.1, "taker_buy_quote": 1543.26874 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.2312, "high": 0.2332, "low": 0.2311, "close": 0.2328, "volume": 28686.8, "close_time": 1765979999999, "quote_volume": 6670.35621, "trades": 67, "taker_buy_base": 15220.9, "taker_buy_quote": 3544.33985 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.233, "high": 0.2357, "low": 0.2304, "close": 0.2354, "volume": 87109.8, "close_time": 1765983599999, "quote_volume": 20295.64246, "trades": 181, "taker_buy_base": 50476.5, "taker_buy_quote": 11768.32855 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.2358, "high": 0.2364, "low": 0.2292, "close": 0.2295, "volume": 205940.7, "close_time": 1765987199999, "quote_volume": 48028.82322, "trades": 300, "taker_buy_base": 81480.5, "taker_buy_quote": 19013.56723 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2296, "high": 0.2308, "low": 0.2261, "close": 0.2283, "volume": 108360.6, "close_time": 1765990799999, "quote_volume": 24663.83863, "trades": 200, "taker_buy_base": 51944.6, "taker_buy_quote": 11827.7213 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.2284, "high": 0.2284, "low": 0.2252, "close": 0.2252, "volume": 132407.2, "close_time": 1765994399999, "quote_volume": 29990.60386, "trades": 166, "taker_buy_base": 41649.4, "taker_buy_quote": 9433.66913 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.2254, "high": 0.2257, "low": 0.2217, "close": 0.2217, "volume": 146757.4, "close_time": 1765997999999, "quote_volume": 32771.33142, "trades": 216, "taker_buy_base": 38508.4, "taker_buy_quote": 8599.48308 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.2217, "high": 0.2218, "low": 0.2199, "close": 0.2213, "volume": 140319.3, "close_time": 1766001599999, "quote_volume": 30977.62645, "trades": 212, "taker_buy_base": 74847.3, "taker_buy_quote": 16522.30985 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2213, "high": 0.2227, "low": 0.2196, "close": 0.2215, "volume": 158997.7, "close_time": 1766005199999, "quote_volume": 35195.42148, "trades": 180, "taker_buy_base": 80713.1, "taker_buy_quote": 17884.73448 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.2221, "high": 0.2225, "low": 0.2206, "close": 0.2212, "volume": 16461.6, "close_time": 1766008799999, "quote_volume": 3649.99265, "trades": 72, "taker_buy_base": 4591.3, "taker_buy_quote": 1016.48648 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.2209, "high": 0.222, "low": 0.22, "close": 0.2211, "volume": 30618.7, "close_time": 1766012399999, "quote_volume": 6763.99557, "trades": 76, "taker_buy_base": 18593.8, "taker_buy_quote": 4110.2224 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.2213, "high": 0.2216, "low": 0.2198, "close": 0.2206, "volume": 162259.9, "close_time": 1766015999999, "quote_volume": 35803.58293, "trades": 219, "taker_buy_base": 129027.5, "taker_buy_quote": 28485.11984 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2204, "high": 0.2214, "low": 0.2198, "close": 0.2212, "volume": 13320.8, "close_time": 1766019599999, "quote_volume": 2939.69079, "trades": 41, "taker_buy_base": 9827.0, "taker_buy_quote": 2169.1911 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.2212, "high": 0.2212, "low": 0.2195, "close": 0.2195, "volume": 6933.9, "close_time": 1766023199999, "quote_volume": 1524.72754, "trades": 34, "taker_buy_base": 3587.2, "taker_buy_quote": 788.93919 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.2192, "high": 0.2211, "low": 0.2189, "close": 0.2208, "volume": 92201.4, "close_time": 1766026799999, "quote_volume": 20301.622, "trades": 90, "taker_buy_base": 77699.7, "taker_buy_quote": 17117.01159 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.2204, "high": 0.2204, "low": 0.2191, "close": 0.2194, "volume": 20348.4, "close_time": 1766030399999, "quote_volume": 4472.10479, "trades": 50, "taker_buy_base": 5300.8, "taker_buy_quote": 1164.49876 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2193, "high": 0.2195, "low": 0.2189, "close": 0.2192, "volume": 14451.1, "close_time": 1766033999999, "quote_volume": 3168.2654, "trades": 40, "taker_buy_base": 6992.1, "taker_buy_quote": 1533.48898 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.2193, "high": 0.2193, "low": 0.2161, "close": 0.2164, "volume": 43246.9, "close_time": 1766037599999, "quote_volume": 9399.02499, "trades": 110, "taker_buy_base": 16348.5, "taker_buy_quote": 3554.17792 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.216, "high": 0.2169, "low": 0.2155, "close": 0.2163, "volume": 23041.3, "close_time": 1766041199999, "quote_volume": 4983.2143, "trades": 77, "taker_buy_base": 8734.7, "taker_buy_quote": 1890.57855 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.2168, "high": 0.2171, "low": 0.2163, "close": 0.2171, "volume": 14095.9, "close_time": 1766044799999, "quote_volume": 3056.71953, "trades": 54, "taker_buy_base": 10811.6, "taker_buy_quote": 2345.28068 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2167, "high": 0.2192, "low": 0.2167, "close": 0.2192, "volume": 96487.1, "close_time": 1766048399999, "quote_volume": 21082.45744, "trades": 165, "taker_buy_base": 72512.3, "taker_buy_quote": 15853.51947 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.2191, "high": 0.2204, "low": 0.219, "close": 0.2204, "volume": 73789.1, "close_time": 1766051999999, "quote_volume": 16210.71722, "trades": 102, "taker_buy_base": 34330.2, "taker_buy_quote": 7542.54168 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.2201, "high": 0.2206, "low": 0.2197, "close": 0.22, "volume": 17250.4, "close_time": 1766055599999, "quote_volume": 3796.01573, "trades": 94, "taker_buy_base": 1043.3, "taker_buy_quote": 229.83209 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.2198, "high": 0.2202, "low": 0.2191, "close": 0.2199, "volume": 9417.8, "close_time": 1766059199999, "quote_volume": 2069.51557, "trades": 38, "taker_buy_base": 5294.1, "taker_buy_quote": 1164.56757 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2201, "high": 0.2206, "low": 0.2195, "close": 0.22, "volume": 7147.8, "close_time": 1766062799999, "quote_volume": 1573.21148, "trades": 35, "taker_buy_base": 971.0, "taker_buy_quote": 213.95935 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.2202, "high": 0.224, "low": 0.2202, "close": 0.2236, "volume": 191322.2, "close_time": 1766066399999, "quote_volume": 42506.97511, "trades": 289, "taker_buy_base": 102960.7, "taker_buy_quote": 22853.50928 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.224, "high": 0.2248, "low": 0.2214, "close": 0.2224, "volume": 73215.2, "close_time": 1766069999999, "quote_volume": 16329.042, "trades": 137, "taker_buy_base": 27986.3, "taker_buy_quote": 6252.40291 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.2222, "high": 0.2246, "low": 0.2216, "close": 0.2233, "volume": 78207.0, "close_time": 1766073599999, "quote_volume": 17469.70017, "trades": 149, "taker_buy_base": 53438.9, "taker_buy_quote": 11951.09515 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2233, "high": 0.2236, "low": 0.2226, "close": 0.2232, "volume": 21323.0, "close_time": 1766077199999, "quote_volume": 4757.01817, "trades": 48, "taker_buy_base": 10869.9, "taker_buy_quote": 2425.77679 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.223, "high": 0.223, "low": 0.2136, "close": 0.217, "volume": 193686.2, "close_time": 1766080799999, "quote_volume": 42034.19822, "trades": 293, "taker_buy_base": 86031.4, "taker_buy_quote": 18607.75674 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.217, "high": 0.218, "low": 0.214, "close": 0.2141, "volume": 23086.4, "close_time": 1766084399999, "quote_volume": 4994.49733, "trades": 76, "taker_buy_base": 6936.3, "taker_buy_quote": 1501.72318 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.2139, "high": 0.2144, "low": 0.2101, "close": 0.2103, "volume": 59390.2, "close_time": 1766087999999, "quote_volume": 12584.37751, "trades": 148, "taker_buy_base": 23381.6, "taker_buy_quote": 4958.60126 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.2107, "high": 0.2157, "low": 0.2107, "close": 0.2142, "volume": 36573.4, "close_time": 1766091599999, "quote_volume": 7811.70351, "trades": 70, "taker_buy_base": 19764.4, "taker_buy_quote": 4217.58663 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.2144, "high": 0.216, "low": 0.2144, "close": 0.2155, "volume": 23451.3, "close_time": 1766095199999, "quote_volume": 5041.65757, "trades": 71, "taker_buy_base": 16547.2, "taker_buy_quote": 3556.16001 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.2159, "high": 0.2162, "low": 0.2147, "close": 0.2149, "volume": 30526.6, "close_time": 1766098799999, "quote_volume": 6571.47803, "trades": 71, "taker_buy_base": 18593.7, "taker_buy_quote": 4002.61266 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.2151, "high": 0.2151, "low": 0.2142, "close": 0.2142, "volume": 39662.9, "close_time": 1766102399999, "quote_volume": 8506.22926, "trades": 52, "taker_buy_base": 13165.7, "taker_buy_quote": 2825.82732 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2145, "high": 0.2145, "low": 0.2132, "close": 0.2141, "volume": 49910.5, "close_time": 1766105999999, "quote_volume": 10665.374, "trades": 123, "taker_buy_base": 13762.1, "taker_buy_quote": 2942.93796 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.214, "high": 0.214, "low": 0.2119, "close": 0.212, "volume": 99289.5, "close_time": 1766109599999, "quote_volume": 21128.96447, "trades": 199, "taker_buy_base": 65620.7, "taker_buy_quote": 13967.58755 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.212, "high": 0.2124, "low": 0.2108, "close": 0.212, "volume": 60409.7, "close_time": 1766113199999, "quote_volume": 12788.03821, "trades": 89, "taker_buy_base": 45591.8, "taker_buy_quote": 9651.75241 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.2119, "high": 0.2176, "low": 0.2119, "close": 0.2174, "volume": 190124.1, "close_time": 1766116799999, "quote_volume": 40927.7525, "trades": 287, "taker_buy_base": 134499.1, "taker_buy_quote": 28935.05593 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2178, "high": 0.2185, "low": 0.2174, "close": 0.218, "volume": 31678.4, "close_time": 1766120399999, "quote_volume": 6909.13073, "trades": 58, "taker_buy_base": 18970.7, "taker_buy_quote": 4136.02643 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.2185, "high": 0.2185, "low": 0.2175, "close": 0.2175, "volume": 13341.3, "close_time": 1766123999999, "quote_volume": 2903.16408, "trades": 65, "taker_buy_base": 10992.3, "taker_buy_quote": 2391.88109 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.2174, "high": 0.2197, "low": 0.2174, "close": 0.2197, "volume": 32774.9, "close_time": 1766127599999, "quote_volume": 7167.58934, "trades": 77, "taker_buy_base": 20553.0, "taker_buy_quote": 4492.13598 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.2199, "high": 0.2212, "low": 0.2189, "close": 0.2191, "volume": 134119.2, "close_time": 1766131199999, "quote_volume": 29507.53223, "trades": 296, "taker_buy_base": 47177.5, "taker_buy_quote": 10383.81553 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2192, "high": 0.221, "low": 0.2188, "close": 0.2205, "volume": 55733.1, "close_time": 1766134799999, "quote_volume": 12245.6186, "trades": 120, "taker_buy_base": 16687.2, "taker_buy_quote": 3662.88483 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.2204, "high": 0.2206, "low": 0.2198, "close": 0.2204, "volume": 50279.0, "close_time": 1766138399999, "quote_volume": 11077.53082, "trades": 87, "taker_buy_base": 12476.5, "taker_buy_quote": 2750.59546 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.2204, "high": 0.2216, "low": 0.2204, "close": 0.2216, "volume": 99956.6, "close_time": 1766141999999, "quote_volume": 22107.5867, "trades": 208, "taker_buy_base": 58035.1, "taker_buy_quote": 12838.27546 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.2214, "high": 0.2219, "low": 0.2205, "close": 0.2215, "volume": 166549.8, "close_time": 1766145599999, "quote_volume": 36822.68213, "trades": 283, "taker_buy_base": 70750.9, "taker_buy_quote": 15653.77342 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2216, "high": 0.2227, "low": 0.2212, "close": 0.2224, "volume": 81403.0, "close_time": 1766149199999, "quote_volume": 18083.09303, "trades": 166, "taker_buy_base": 30845.0, "taker_buy_quote": 6851.99667 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.2224, "high": 0.2226, "low": 0.2217, "close": 0.2225, "volume": 38975.2, "close_time": 1766152799999, "quote_volume": 8662.50934, "trades": 208, "taker_buy_base": 11516.6, "taker_buy_quote": 2560.87032 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.2225, "high": 0.225, "low": 0.2224, "close": 0.224, "volume": 142016.5, "close_time": 1766156399999, "quote_volume": 31705.08523, "trades": 343, "taker_buy_base": 38438.1, "taker_buy_quote": 8590.71258 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.2239, "high": 0.2275, "low": 0.2235, "close": 0.2254, "volume": 440522.4, "close_time": 1766159999999, "quote_volume": 99283.08242, "trades": 649, "taker_buy_base": 203966.1, "taker_buy_quote": 45973.91961 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2258, "high": 0.2281, "low": 0.2258, "close": 0.2263, "volume": 162268.6, "close_time": 1766163599999, "quote_volume": 36858.32435, "trades": 280, "taker_buy_base": 69295.7, "taker_buy_quote": 15737.40097 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.2264, "high": 0.2272, "low": 0.2246, "close": 0.2247, "volume": 186631.3, "close_time": 1766167199999, "quote_volume": 42153.11977, "trades": 435, "taker_buy_base": 72422.7, "taker_buy_quote": 16352.57205 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.2246, "high": 0.2267, "low": 0.2246, "close": 0.2263, "volume": 78332.1, "close_time": 1766170799999, "quote_volume": 17677.81749, "trades": 171, "taker_buy_base": 38995.0, "taker_buy_quote": 8798.48675 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.2261, "high": 0.2288, "low": 0.2261, "close": 0.2284, "volume": 80493.8, "close_time": 1766174399999, "quote_volume": 18313.40891, "trades": 178, "taker_buy_base": 44537.2, "taker_buy_quote": 10132.55729 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2285, "high": 0.2289, "low": 0.2279, "close": 0.2285, "volume": 74277.8, "close_time": 1766177999999, "quote_volume": 16965.85295, "trades": 177, "taker_buy_base": 36332.4, "taker_buy_quote": 8300.73162 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.2285, "high": 0.2286, "low": 0.2277, "close": 0.2277, "volume": 73814.4, "close_time": 1766181599999, "quote_volume": 16835.21296, "trades": 142, "taker_buy_base": 31939.5, "taker_buy_quote": 7279.2403 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.2277, "high": 0.2291, "low": 0.2277, "close": 0.2291, "volume": 46202.0, "close_time": 1766185199999, "quote_volume": 10557.86971, "trades": 68, "taker_buy_base": 25215.0, "taker_buy_quote": 5762.10391 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.229, "high": 0.229, "low": 0.2282, "close": 0.2284, "volume": 42357.9, "close_time": 1766188799999, "quote_volume": 9680.14534, "trades": 88, "taker_buy_base": 12379.9, "taker_buy_quote": 2826.71115 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2284, "high": 0.2286, "low": 0.2276, "close": 0.2284, "volume": 44761.6, "close_time": 1766192399999, "quote_volume": 10211.96782, "trades": 186, "taker_buy_base": 21625.7, "taker_buy_quote": 4930.46995 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.2282, "high": 0.2286, "low": 0.2273, "close": 0.2275, "volume": 59392.7, "close_time": 1766195999999, "quote_volume": 13535.19316, "trades": 146, "taker_buy_base": 27978.7, "taker_buy_quote": 6372.36145 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.2275, "high": 0.2276, "low": 0.2269, "close": 0.2273, "volume": 55604.6, "close_time": 1766199599999, "quote_volume": 12634.07842, "trades": 197, "taker_buy_base": 12538.1, "taker_buy_quote": 2850.45899 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.2276, "high": 0.2282, "low": 0.2271, "close": 0.2271, "volume": 98642.2, "close_time": 1766203199999, "quote_volume": 22464.65347, "trades": 308, "taker_buy_base": 44003.5, "taker_buy_quote": 10027.22604 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2272, "high": 0.228, "low": 0.2266, "close": 0.2276, "volume": 63339.1, "close_time": 1766206799999, "quote_volume": 14399.87132, "trades": 194, "taker_buy_base": 15283.9, "taker_buy_quote": 3477.97259 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.2276, "high": 0.2286, "low": 0.2272, "close": 0.2277, "volume": 130675.0, "close_time": 1766210399999, "quote_volume": 29767.38562, "trades": 511, "taker_buy_base": 52033.7, "taker_buy_quote": 11856.30134 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.2277, "high": 0.2281, "low": 0.2273, "close": 0.2281, "volume": 99873.2, "close_time": 1766213999999, "quote_volume": 22743.9878, "trades": 240, "taker_buy_base": 31379.6, "taker_buy_quote": 7144.63927 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.2283, "high": 0.2304, "low": 0.2283, "close": 0.2304, "volume": 62427.2, "close_time": 1766217599999, "quote_volume": 14295.36795, "trades": 226, "taker_buy_base": 19599.5, "taker_buy_quote": 4492.76124 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2305, "high": 0.2315, "low": 0.2303, "close": 0.2303, "volume": 78795.1, "close_time": 1766221199999, "quote_volume": 18199.28003, "trades": 113, "taker_buy_base": 53881.8, "taker_buy_quote": 12449.25175 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.23, "high": 0.23, "low": 0.2296, "close": 0.2299, "volume": 25131.6, "close_time": 1766224799999, "quote_volume": 5773.80887, "trades": 130, "taker_buy_base": 5552.8, "taker_buy_quote": 1276.18147 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.2299, "high": 0.2302, "low": 0.2293, "close": 0.2299, "volume": 54561.4, "close_time": 1766228399999, "quote_volume": 12528.0161, "trades": 246, "taker_buy_base": 21909.3, "taker_buy_quote": 5030.61347 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.23, "high": 0.2315, "low": 0.2298, "close": 0.2314, "volume": 8013.0, "close_time": 1766231999999, "quote_volume": 1850.86198, "trades": 97, "taker_buy_base": 2311.9, "taker_buy_quote": 532.9355 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2316, "high": 0.2322, "low": 0.2309, "close": 0.2314, "volume": 76687.2, "close_time": 1766235599999, "quote_volume": 17746.49499, "trades": 135, "taker_buy_base": 22811.4, "taker_buy_quote": 5285.63775 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.2314, "high": 0.2316, "low": 0.229, "close": 0.2301, "volume": 120933.9, "close_time": 1766239199999, "quote_volume": 27871.12239, "trades": 154, "taker_buy_base": 42931.0, "taker_buy_quote": 9890.62633 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.2303, "high": 0.2311, "low": 0.2293, "close": 0.2311, "volume": 24772.3, "close_time": 1766242799999, "quote_volume": 5691.02523, "trades": 101, "taker_buy_base": 3107.8, "taker_buy_quote": 716.16623 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.2308, "high": 0.2308, "low": 0.2294, "close": 0.2294, "volume": 52358.3, "close_time": 1766246399999, "quote_volume": 12036.9709, "trades": 191, "taker_buy_base": 9114.2, "taker_buy_quote": 2099.62136 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2294, "high": 0.2302, "low": 0.2286, "close": 0.2286, "volume": 119086.3, "close_time": 1766249999999, "quote_volume": 27290.9532, "trades": 250, "taker_buy_base": 45368.8, "taker_buy_quote": 10388.18992 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.2286, "high": 0.2295, "low": 0.2286, "close": 0.2286, "volume": 10894.8, "close_time": 1766253599999, "quote_volume": 2494.71525, "trades": 66, "taker_buy_base": 2955.2, "taker_buy_quote": 676.4863 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.2286, "high": 0.2287, "low": 0.2282, "close": 0.2286, "volume": 16221.3, "close_time": 1766257199999, "quote_volume": 3705.41827, "trades": 34, "taker_buy_base": 5761.6, "taker_buy_quote": 1315.84056 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.2286, "high": 0.2293, "low": 0.2284, "close": 0.2289, "volume": 17955.0, "close_time": 1766260799999, "quote_volume": 4109.53176, "trades": 73, "taker_buy_base": 12395.1, "taker_buy_quote": 2837.12895 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2287, "high": 0.2291, "low": 0.2285, "close": 0.2288, "volume": 3877.4, "close_time": 1766264399999, "quote_volume": 887.77013, "trades": 44, "taker_buy_base": 697.3, "taker_buy_quote": 159.56309 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.2287, "high": 0.229, "low": 0.2282, "close": 0.2282, "volume": 9613.6, "close_time": 1766267999999, "quote_volume": 2196.98085, "trades": 127, "taker_buy_base": 305.8, "taker_buy_quote": 69.8862 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.2282, "high": 0.2284, "low": 0.2279, "close": 0.2281, "volume": 29223.9, "close_time": 1766271599999, "quote_volume": 6670.26807, "trades": 175, "taker_buy_base": 13260.5, "taker_buy_quote": 3028.6726 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.2283, "high": 0.229, "low": 0.2283, "close": 0.2287, "volume": 10146.9, "close_time": 1766275199999, "quote_volume": 2319.82101, "trades": 98, "taker_buy_base": 6714.4, "taker_buy_quote": 1534.6873 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2288, "high": 0.2303, "low": 0.2283, "close": 0.2285, "volume": 65128.2, "close_time": 1766278799999, "quote_volume": 14947.02702, "trades": 132, "taker_buy_base": 37149.6, "taker_buy_quote": 8520.8417 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.2281, "high": 0.2281, "low": 0.2258, "close": 0.2262, "volume": 20191.3, "close_time": 1766282399999, "quote_volume": 4579.38812, "trades": 138, "taker_buy_base": 4179.0, "taker_buy_quote": 947.32912 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.2262, "high": 0.2272, "low": 0.2256, "close": 0.2258, "volume": 25795.3, "close_time": 1766285999999, "quote_volume": 5842.73792, "trades": 102, "taker_buy_base": 8538.3, "taker_buy_quote": 1936.8503 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.226, "high": 0.2271, "low": 0.2259, "close": 0.2265, "volume": 16035.8, "close_time": 1766289599999, "quote_volume": 3635.9128, "trades": 105, "taker_buy_base": 2196.3, "taker_buy_quote": 498.0432 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2265, "high": 0.2265, "low": 0.2257, "close": 0.2259, "volume": 24507.3, "close_time": 1766293199999, "quote_volume": 5546.24657, "trades": 54, "taker_buy_base": 1572.2, "taker_buy_quote": 355.70408 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.2263, "high": 0.2266, "low": 0.2261, "close": 0.2262, "volume": 11188.0, "close_time": 1766296799999, "quote_volume": 2532.79462, "trades": 61, "taker_buy_base": 4462.0, "taker_buy_quote": 1009.5938 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.2264, "high": 0.2282, "low": 0.2263, "close": 0.2278, "volume": 55411.6, "close_time": 1766300399999, "quote_volume": 12584.02698, "trades": 206, "taker_buy_base": 29693.0, "taker_buy_quote": 6744.32994 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.2279, "high": 0.2292, "low": 0.2279, "close": 0.2292, "volume": 6486.4, "close_time": 1766303999999, "quote_volume": 1480.6789, "trades": 23, "taker_buy_base": 5185.8, "taker_buy_quote": 1183.70009 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2289, "high": 0.2289, "low": 0.2273, "close": 0.2281, "volume": 73703.4, "close_time": 1766307599999, "quote_volume": 16802.43511, "trades": 112, "taker_buy_base": 55409.9, "taker_buy_quote": 12632.92408 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.228, "high": 0.2285, "low": 0.228, "close": 0.2285, "volume": 2848.3, "close_time": 1766311199999, "quote_volume": 650.79632, "trades": 13, "taker_buy_base": 467.2, "taker_buy_quote": 106.74962 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.2283, "high": 0.2283, "low": 0.2275, "close": 0.2276, "volume": 8377.1, "close_time": 1766314799999, "quote_volume": 1909.00039, "trades": 30, "taker_buy_base": 1239.2, "taker_buy_quote": 282.64028 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.2273, "high": 0.2274, "low": 0.2267, "close": 0.2271, "volume": 44624.3, "close_time": 1766318399999, "quote_volume": 10130.46719, "trades": 106, "taker_buy_base": 14565.5, "taker_buy_quote": 3307.27327 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.227, "high": 0.227, "low": 0.2246, "close": 0.225, "volume": 97470.5, "close_time": 1766321999999, "quote_volume": 21990.50271, "trades": 214, "taker_buy_base": 27898.6, "taker_buy_quote": 6286.82235 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.2248, "high": 0.2249, "low": 0.221, "close": 0.2213, "volume": 52461.9, "close_time": 1766325599999, "quote_volume": 11693.01179, "trades": 147, "taker_buy_base": 17444.4, "taker_buy_quote": 3886.5843 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.2214, "high": 0.2228, "low": 0.2212, "close": 0.222, "volume": 35565.5, "close_time": 1766329199999, "quote_volume": 7905.14722, "trades": 105, "taker_buy_base": 20917.1, "taker_buy_quote": 4647.94105 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.2221, "high": 0.2231, "low": 0.2214, "close": 0.2228, "volume": 30652.5, "close_time": 1766332799999, "quote_volume": 6818.4, "trades": 41, "taker_buy_base": 10671.1, "taker_buy_quote": 2368.39475 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2224, "high": 0.2229, "low": 0.2222, "close": 0.2224, "volume": 6228.8, "close_time": 1766336399999, "quote_volume": 1385.14577, "trades": 25, "taker_buy_base": 5328.8, "taker_buy_quote": 1185.16577 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.2225, "high": 0.2234, "low": 0.2224, "close": 0.2224, "volume": 3418.4, "close_time": 1766339999999, "quote_volume": 762.03962, "trades": 32, "taker_buy_base": 486.7, "taker_buy_quote": 108.34348 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.2219, "high": 0.2219, "low": 0.2206, "close": 0.2216, "volume": 8147.0, "close_time": 1766343599999, "quote_volume": 1803.164, "trades": 38, "taker_buy_base": 1363.8, "taker_buy_quote": 302.09076 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.2221, "high": 0.2222, "low": 0.221, "close": 0.2216, "volume": 17379.8, "close_time": 1766347199999, "quote_volume": 3849.60928, "trades": 37, "taker_buy_base": 8893.0, "taker_buy_quote": 1967.93321 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2217, "high": 0.2219, "low": 0.2212, "close": 0.2212, "volume": 291.5, "close_time": 1766350799999, "quote_volume": 64.65586, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.2214, "high": 0.2214, "low": 0.2201, "close": 0.2203, "volume": 12918.9, "close_time": 1766354399999, "quote_volume": 2845.86725, "trades": 49, "taker_buy_base": 5987.7, "taker_buy_quote": 1320.16801 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.2203, "high": 0.2213, "low": 0.2203, "close": 0.2213, "volume": 15582.0, "close_time": 1766357999999, "quote_volume": 3443.49873, "trades": 43, "taker_buy_base": 7225.1, "taker_buy_quote": 1597.32501 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.2215, "high": 0.2228, "low": 0.2212, "close": 0.2218, "volume": 32132.7, "close_time": 1766361599999, "quote_volume": 7138.18048, "trades": 97, "taker_buy_base": 14281.0, "taker_buy_quote": 3172.86689 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2222, "high": 0.2251, "low": 0.2222, "close": 0.223, "volume": 75393.1, "close_time": 1766365199999, "quote_volume": 16853.73265, "trades": 161, "taker_buy_base": 46421.7, "taker_buy_quote": 10368.92112 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.2227, "high": 0.2243, "low": 0.2225, "close": 0.2229, "volume": 66897.9, "close_time": 1766368799999, "quote_volume": 14955.97771, "trades": 109, "taker_buy_base": 36219.5, "taker_buy_quote": 8102.66504 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.2227, "high": 0.2227, "low": 0.2202, "close": 0.222, "volume": 53090.4, "close_time": 1766372399999, "quote_volume": 11750.32663, "trades": 89, "taker_buy_base": 17837.2, "taker_buy_quote": 3947.61825 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.2224, "high": 0.2238, "low": 0.2224, "close": 0.2233, "volume": 20612.7, "close_time": 1766375999999, "quote_volume": 4598.30528, "trades": 38, "taker_buy_base": 15197.6, "taker_buy_quote": 3392.00425 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2232, "high": 0.2234, "low": 0.2226, "close": 0.223, "volume": 8406.8, "close_time": 1766379599999, "quote_volume": 1875.97964, "trades": 31, "taker_buy_base": 305.3, "taker_buy_quote": 68.07102 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.2231, "high": 0.2235, "low": 0.2225, "close": 0.2227, "volume": 5357.2, "close_time": 1766383199999, "quote_volume": 1194.96782, "trades": 54, "taker_buy_base": 375.8, "taker_buy_quote": 83.91308 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.2225, "high": 0.2232, "low": 0.2222, "close": 0.2232, "volume": 5341.7, "close_time": 1766386799999, "quote_volume": 1189.60095, "trades": 41, "taker_buy_base": 4096.4, "taker_buy_quote": 911.94098 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.2236, "high": 0.2238, "low": 0.223, "close": 0.223, "volume": 53638.6, "close_time": 1766390399999, "quote_volume": 11980.72863, "trades": 61, "taker_buy_base": 19898.6, "taker_buy_quote": 4449.03349 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2232, "high": 0.2237, "low": 0.2224, "close": 0.2226, "volume": 9166.6, "close_time": 1766393999999, "quote_volume": 2045.99877, "trades": 64, "taker_buy_base": 3281.9, "taker_buy_quote": 732.60104 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.2226, "high": 0.2234, "low": 0.2226, "close": 0.223, "volume": 4390.1, "close_time": 1766397599999, "quote_volume": 979.04063, "trades": 47, "taker_buy_base": 983.3, "taker_buy_quote": 219.1434 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.2231, "high": 0.2238, "low": 0.2229, "close": 0.2236, "volume": 2330.6, "close_time": 1766401199999, "quote_volume": 520.90829, "trades": 47, "taker_buy_base": 1155.7, "taker_buy_quote": 258.4531 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.2236, "high": 0.2262, "low": 0.2236, "close": 0.2249, "volume": 266827.3, "close_time": 1766404799999, "quote_volume": 60071.8503, "trades": 232, "taker_buy_base": 190025.1, "taker_buy_quote": 42756.08193 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2252, "high": 0.2257, "low": 0.2251, "close": 0.2254, "volume": 15840.1, "close_time": 1766408399999, "quote_volume": 3571.30844, "trades": 56, "taker_buy_base": 10775.0, "taker_buy_quote": 2429.45592 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.2257, "high": 0.2258, "low": 0.2248, "close": 0.2252, "volume": 14808.0, "close_time": 1766411999999, "quote_volume": 3331.6362, "trades": 57, "taker_buy_base": 287.0, "taker_buy_quote": 64.7587 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.2256, "high": 0.2261, "low": 0.2239, "close": 0.226, "volume": 36470.2, "close_time": 1766415599999, "quote_volume": 8228.00174, "trades": 112, "taker_buy_base": 20410.3, "taker_buy_quote": 4607.46403 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.2261, "high": 0.2265, "low": 0.2238, "close": 0.2255, "volume": 67209.3, "close_time": 1766419199999, "quote_volume": 15098.09444, "trades": 103, "taker_buy_base": 33468.4, "taker_buy_quote": 7524.528 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2259, "high": 0.2278, "low": 0.2256, "close": 0.2276, "volume": 64391.4, "close_time": 1766422799999, "quote_volume": 14617.86969, "trades": 111, "taker_buy_base": 37768.9, "taker_buy_quote": 8571.88794 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.2276, "high": 0.2276, "low": 0.225, "close": 0.2253, "volume": 124014.1, "close_time": 1766426399999, "quote_volume": 28039.05176, "trades": 231, "taker_buy_base": 47146.5, "taker_buy_quote": 10659.38803 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.2255, "high": 0.2262, "low": 0.225, "close": 0.2254, "volume": 19398.7, "close_time": 1766429999999, "quote_volume": 4373.45905, "trades": 80, "taker_buy_base": 6972.6, "taker_buy_quote": 1573.02583 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.2252, "high": 0.2256, "low": 0.2229, "close": 0.2246, "volume": 158907.1, "close_time": 1766433599999, "quote_volume": 35626.81331, "trades": 218, "taker_buy_base": 74151.3, "taker_buy_quote": 16614.49781 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2248, "high": 0.225, "low": 0.223, "close": 0.224, "volume": 51548.0, "close_time": 1766437199999, "quote_volume": 11550.97847, "trades": 104, "taker_buy_base": 14053.8, "taker_buy_quote": 3145.6493 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.2244, "high": 0.2249, "low": 0.2237, "close": 0.2241, "volume": 12875.9, "close_time": 1766440799999, "quote_volume": 2889.59304, "trades": 76, "taker_buy_base": 6971.0, "taker_buy_quote": 1566.21713 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.2239, "high": 0.2248, "low": 0.223, "close": 0.2248, "volume": 44748.3, "close_time": 1766444399999, "quote_volume": 10001.48559, "trades": 93, "taker_buy_base": 29614.0, "taker_buy_quote": 6618.87079 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.2246, "high": 0.2256, "low": 0.2245, "close": 0.2256, "volume": 47857.1, "close_time": 1766447999999, "quote_volume": 10771.34347, "trades": 100, "taker_buy_base": 33645.8, "taker_buy_quote": 7573.77332 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2256, "high": 0.2264, "low": 0.2254, "close": 0.2263, "volume": 22756.0, "close_time": 1766451599999, "quote_volume": 5141.05278, "trades": 82, "taker_buy_base": 18473.2, "taker_buy_quote": 4174.522 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.2265, "high": 0.227, "low": 0.2259, "close": 0.226, "volume": 10572.6, "close_time": 1766455199999, "quote_volume": 2395.49483, "trades": 58, "taker_buy_base": 5900.4, "taker_buy_quote": 1337.80541 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.226, "high": 0.2266, "low": 0.2247, "close": 0.2248, "volume": 15176.2, "close_time": 1766458799999, "quote_volume": 3426.31521, "trades": 66, "taker_buy_base": 3332.3, "taker_buy_quote": 753.0833 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.2247, "high": 0.2254, "low": 0.224, "close": 0.2245, "volume": 2545.4, "close_time": 1766462399999, "quote_volume": 571.87888, "trades": 49, "taker_buy_base": 1175.7, "taker_buy_quote": 264.19373 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2242, "high": 0.2244, "low": 0.2232, "close": 0.2232, "volume": 16515.8, "close_time": 1766465999999, "quote_volume": 3699.29322, "trades": 69, "taker_buy_base": 1284.8, "taker_buy_quote": 287.77252 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.223, "high": 0.2231, "low": 0.2217, "close": 0.223, "volume": 37480.9, "close_time": 1766469599999, "quote_volume": 8340.8796, "trades": 133, "taker_buy_base": 14286.7, "taker_buy_quote": 3183.14378 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.2227, "high": 0.2231, "low": 0.2215, "close": 0.2216, "volume": 32333.8, "close_time": 1766473199999, "quote_volume": 7183.86932, "trades": 80, "taker_buy_base": 5331.5, "taker_buy_quote": 1187.80966 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.2215, "high": 0.222, "low": 0.2213, "close": 0.2215, "volume": 31491.2, "close_time": 1766476799999, "quote_volume": 6974.47152, "trades": 91, "taker_buy_base": 21613.4, "taker_buy_quote": 4787.02696 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2215, "high": 0.2225, "low": 0.2213, "close": 0.2213, "volume": 11541.0, "close_time": 1766480399999, "quote_volume": 2563.03887, "trades": 70, "taker_buy_base": 1795.3, "taker_buy_quote": 398.61996 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.2214, "high": 0.2223, "low": 0.2211, "close": 0.2222, "volume": 11423.6, "close_time": 1766483999999, "quote_volume": 2536.89397, "trades": 72, "taker_buy_base": 4792.1, "taker_buy_quote": 1064.51537 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.2221, "high": 0.2224, "low": 0.2219, "close": 0.2222, "volume": 8173.8, "close_time": 1766487599999, "quote_volume": 1816.26054, "trades": 50, "taker_buy_base": 529.2, "taker_buy_quote": 117.59464 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.2219, "high": 0.2227, "low": 0.2216, "close": 0.2225, "volume": 33333.6, "close_time": 1766491199999, "quote_volume": 7413.83908, "trades": 69, "taker_buy_base": 21287.9, "taker_buy_quote": 4737.30864 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2221, "high": 0.2223, "low": 0.2215, "close": 0.222, "volume": 21601.7, "close_time": 1766494799999, "quote_volume": 4793.42275, "trades": 69, "taker_buy_base": 14772.2, "taker_buy_quote": 3278.67105 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.222, "high": 0.222, "low": 0.2203, "close": 0.2208, "volume": 36790.7, "close_time": 1766498399999, "quote_volume": 8141.12234, "trades": 112, "taker_buy_base": 10525.9, "taker_buy_quote": 2327.55996 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.221, "high": 0.2213, "low": 0.2186, "close": 0.2198, "volume": 43459.9, "close_time": 1766501999999, "quote_volume": 9541.43792, "trades": 119, "taker_buy_base": 11188.6, "taker_buy_quote": 2459.4369 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.2197, "high": 0.2217, "low": 0.2195, "close": 0.2215, "volume": 60067.8, "close_time": 1766505599999, "quote_volume": 13285.07944, "trades": 140, "taker_buy_base": 33457.2, "taker_buy_quote": 7403.81777 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2215, "high": 0.2235, "low": 0.2214, "close": 0.2234, "volume": 37598.0, "close_time": 1766509199999, "quote_volume": 8365.22372, "trades": 191, "taker_buy_base": 28214.2, "taker_buy_quote": 6279.66946 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.2234, "high": 0.2238, "low": 0.2213, "close": 0.2213, "volume": 16629.8, "close_time": 1766512799999, "quote_volume": 3697.32515, "trades": 145, "taker_buy_base": 2630.1, "taker_buy_quote": 585.99055 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.2206, "high": 0.2245, "low": 0.2206, "close": 0.2243, "volume": 19540.6, "close_time": 1766516399999, "quote_volume": 4358.98586, "trades": 90, "taker_buy_base": 11266.4, "taker_buy_quote": 2511.3828 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.2244, "high": 0.2245, "low": 0.2235, "close": 0.2238, "volume": 5658.8, "close_time": 1766519999999, "quote_volume": 1268.11727, "trades": 75, "taker_buy_base": 2609.2, "taker_buy_quote": 584.78254 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2237, "high": 0.2263, "low": 0.2234, "close": 0.225, "volume": 41835.2, "close_time": 1766523599999, "quote_volume": 9408.38025, "trades": 109, "taker_buy_base": 35938.3, "taker_buy_quote": 8081.92288 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.2249, "high": 0.2253, "low": 0.2238, "close": 0.2239, "volume": 56388.0, "close_time": 1766527199999, "quote_volume": 12648.26638, "trades": 114, "taker_buy_base": 10283.2, "taker_buy_quote": 2308.82942 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.2243, "high": 0.2244, "low": 0.2232, "close": 0.2241, "volume": 58934.4, "close_time": 1766530799999, "quote_volume": 13183.33004, "trades": 187, "taker_buy_base": 19858.6, "taker_buy_quote": 4443.20716 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.224, "high": 0.2277, "low": 0.2235, "close": 0.2269, "volume": 100471.3, "close_time": 1766534399999, "quote_volume": 22659.21259, "trades": 201, "taker_buy_base": 49684.2, "taker_buy_quote": 11213.90592 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2267, "high": 0.2288, "low": 0.2254, "close": 0.2287, "volume": 72531.8, "close_time": 1766537999999, "quote_volume": 16442.98927, "trades": 202, "taker_buy_base": 40951.4, "taker_buy_quote": 9280.06196 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.2284, "high": 0.2292, "low": 0.2264, "close": 0.2272, "volume": 72938.9, "close_time": 1766541599999, "quote_volume": 16596.32342, "trades": 310, "taker_buy_base": 40870.0, "taker_buy_quote": 9291.70561 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.2272, "high": 0.2284, "low": 0.2244, "close": 0.2245, "volume": 155099.7, "close_time": 1766545199999, "quote_volume": 35085.34329, "trades": 371, "taker_buy_base": 77434.1, "taker_buy_quote": 17560.81242 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.2247, "high": 0.2259, "low": 0.2243, "close": 0.2259, "volume": 26628.2, "close_time": 1766548799999, "quote_volume": 5994.61451, "trades": 105, "taker_buy_base": 19256.1, "taker_buy_quote": 4334.61073 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2259, "high": 0.2266, "low": 0.2248, "close": 0.2248, "volume": 47471.5, "close_time": 1766552399999, "quote_volume": 10713.18963, "trades": 186, "taker_buy_base": 28646.5, "taker_buy_quote": 6467.43204 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.2246, "high": 0.2264, "low": 0.2246, "close": 0.2259, "volume": 48944.9, "close_time": 1766555999999, "quote_volume": 11029.82379, "trades": 171, "taker_buy_base": 27274.1, "taker_buy_quote": 6151.48847 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.226, "high": 0.2264, "low": 0.2253, "close": 0.2262, "volume": 28375.5, "close_time": 1766559599999, "quote_volume": 6407.06882, "trades": 78, "taker_buy_base": 16531.8, "taker_buy_quote": 3732.61626 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.2261, "high": 0.2262, "low": 0.2239, "close": 0.2242, "volume": 68227.4, "close_time": 1766563199999, "quote_volume": 15331.07925, "trades": 248, "taker_buy_base": 22553.4, "taker_buy_quote": 5056.20041 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2239, "high": 0.2249, "low": 0.2222, "close": 0.2234, "volume": 123384.2, "close_time": 1766566799999, "quote_volume": 27580.57816, "trades": 257, "taker_buy_base": 56998.4, "taker_buy_quote": 12745.34204 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.2235, "high": 0.2244, "low": 0.2231, "close": 0.2232, "volume": 43982.6, "close_time": 1766570399999, "quote_volume": 9841.05102, "trades": 75, "taker_buy_base": 14128.2, "taker_buy_quote": 3160.18933 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.2233, "high": 0.224, "low": 0.2232, "close": 0.224, "volume": 11468.0, "close_time": 1766573999999, "quote_volume": 2562.5252, "trades": 77, "taker_buy_base": 5971.0, "taker_buy_quote": 1334.67707 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.2234, "high": 0.2241, "low": 0.223, "close": 0.223, "volume": 12626.4, "close_time": 1766577599999, "quote_volume": 2825.2309, "trades": 66, "taker_buy_base": 4155.8, "taker_buy_quote": 929.88135 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2228, "high": 0.2234, "low": 0.2223, "close": 0.2226, "volume": 49182.6, "close_time": 1766581199999, "quote_volume": 10948.87043, "trades": 64, "taker_buy_base": 19029.2, "taker_buy_quote": 4238.25629 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.2224, "high": 0.2229, "low": 0.2216, "close": 0.2225, "volume": 8851.8, "close_time": 1766584799999, "quote_volume": 1967.30799, "trades": 68, "taker_buy_base": 3470.8, "taker_buy_quote": 772.96405 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.2227, "high": 0.2234, "low": 0.2203, "close": 0.2225, "volume": 50384.7, "close_time": 1766588399999, "quote_volume": 11175.08116, "trades": 100, "taker_buy_base": 34749.7, "taker_buy_quote": 7715.86002 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.2228, "high": 0.2239, "low": 0.2223, "close": 0.2232, "volume": 5141.7, "close_time": 1766591999999, "quote_volume": 1147.10696, "trades": 55, "taker_buy_base": 2281.0, "taker_buy_quote": 508.94448 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2231, "high": 0.2242, "low": 0.2219, "close": 0.2236, "volume": 48196.6, "close_time": 1766595599999, "quote_volume": 10765.27241, "trades": 97, "taker_buy_base": 18749.4, "taker_buy_quote": 4186.46469 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.2234, "high": 0.2242, "low": 0.2228, "close": 0.223, "volume": 22053.0, "close_time": 1766599199999, "quote_volume": 4934.64616, "trades": 89, "taker_buy_base": 2374.6, "taker_buy_quote": 532.06205 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.2231, "high": 0.2236, "low": 0.2228, "close": 0.2228, "volume": 13943.6, "close_time": 1766602799999, "quote_volume": 3111.78168, "trades": 52, "taker_buy_base": 1576.2, "taker_buy_quote": 351.93875 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.2227, "high": 0.2233, "low": 0.2223, "close": 0.2232, "volume": 37233.4, "close_time": 1766606399999, "quote_volume": 8290.82878, "trades": 50, "taker_buy_base": 21505.2, "taker_buy_quote": 4791.6602 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2233, "high": 0.2239, "low": 0.2229, "close": 0.2232, "volume": 25237.0, "close_time": 1766609999999, "quote_volume": 5637.20285, "trades": 115, "taker_buy_base": 17760.8, "taker_buy_quote": 3966.70749 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.2231, "high": 0.2238, "low": 0.2229, "close": 0.2238, "volume": 19011.7, "close_time": 1766613599999, "quote_volume": 4247.48082, "trades": 107, "taker_buy_base": 6122.5, "taker_buy_quote": 1369.02053 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.2238, "high": 0.2245, "low": 0.2238, "close": 0.2242, "volume": 20027.1, "close_time": 1766617199999, "quote_volume": 4490.32604, "trades": 75, "taker_buy_base": 4389.0, "taker_buy_quote": 985.01232 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.2241, "high": 0.2241, "low": 0.2231, "close": 0.224, "volume": 9846.4, "close_time": 1766620799999, "quote_volume": 2204.49809, "trades": 62, "taker_buy_base": 6950.0, "taker_buy_quote": 1556.25696 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2242, "high": 0.2247, "low": 0.2236, "close": 0.2236, "volume": 97478.3, "close_time": 1766624399999, "quote_volume": 21857.19617, "trades": 190, "taker_buy_base": 48902.7, "taker_buy_quote": 10965.68765 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.2243, "high": 0.2254, "low": 0.2243, "close": 0.2254, "volume": 4476.0, "close_time": 1766627999999, "quote_volume": 1008.4763, "trades": 25, "taker_buy_base": 3626.2, "taker_buy_quote": 817.29776 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.2254, "high": 0.2263, "low": 0.225, "close": 0.2261, "volume": 20813.7, "close_time": 1766631599999, "quote_volume": 4700.02378, "trades": 78, "taker_buy_base": 17425.3, "taker_buy_quote": 3935.26504 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.2262, "high": 0.2287, "low": 0.2261, "close": 0.2273, "volume": 87386.0, "close_time": 1766635199999, "quote_volume": 19866.30913, "trades": 160, "taker_buy_base": 43626.7, "taker_buy_quote": 9902.1245 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2273, "high": 0.2282, "low": 0.2271, "close": 0.2277, "volume": 40903.3, "close_time": 1766638799999, "quote_volume": 9311.14816, "trades": 114, "taker_buy_base": 31516.7, "taker_buy_quote": 7171.45854 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.2278, "high": 0.2285, "low": 0.2271, "close": 0.2272, "volume": 5915.4, "close_time": 1766642399999, "quote_volume": 1347.69612, "trades": 42, "taker_buy_base": 736.4, "taker_buy_quote": 167.92056 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.2272, "high": 0.2278, "low": 0.2269, "close": 0.2276, "volume": 11883.6, "close_time": 1766645999999, "quote_volume": 2703.08674, "trades": 64, "taker_buy_base": 4439.3, "taker_buy_quote": 1010.29577 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.2276, "high": 0.2284, "low": 0.2271, "close": 0.2284, "volume": 12834.5, "close_time": 1766649599999, "quote_volume": 2919.77043, "trades": 48, "taker_buy_base": 2227.4, "taker_buy_quote": 506.80286 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2286, "high": 0.2291, "low": 0.2274, "close": 0.2276, "volume": 73869.4, "close_time": 1766653199999, "quote_volume": 16869.44327, "trades": 95, "taker_buy_base": 19250.4, "taker_buy_quote": 4389.36394 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.2275, "high": 0.2278, "low": 0.2272, "close": 0.2276, "volume": 12610.6, "close_time": 1766656799999, "quote_volume": 2871.22456, "trades": 70, "taker_buy_base": 370.5, "taker_buy_quote": 84.25582 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.2276, "high": 0.2302, "low": 0.2259, "close": 0.2272, "volume": 165276.2, "close_time": 1766660399999, "quote_volume": 37662.51917, "trades": 653, "taker_buy_base": 73491.6, "taker_buy_quote": 16754.4688 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.2275, "high": 0.2293, "low": 0.2273, "close": 0.228, "volume": 92815.9, "close_time": 1766663999999, "quote_volume": 21195.64506, "trades": 224, "taker_buy_base": 56223.4, "taker_buy_quote": 12840.9334 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2278, "high": 0.2287, "low": 0.2277, "close": 0.228, "volume": 18544.4, "close_time": 1766667599999, "quote_volume": 4230.2559, "trades": 50, "taker_buy_base": 9437.4, "taker_buy_quote": 2153.6614 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.2279, "high": 0.2286, "low": 0.227, "close": 0.2276, "volume": 49644.3, "close_time": 1766671199999, "quote_volume": 11285.52112, "trades": 101, "taker_buy_base": 5958.9, "taker_buy_quote": 1357.09148 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.2272, "high": 0.2277, "low": 0.2263, "close": 0.2277, "volume": 24253.0, "close_time": 1766674799999, "quote_volume": 5506.00939, "trades": 60, "taker_buy_base": 14160.2, "taker_buy_quote": 3214.05791 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.2279, "high": 0.2306, "low": 0.2279, "close": 0.23, "volume": 78038.7, "close_time": 1766678399999, "quote_volume": 17919.01543, "trades": 194, "taker_buy_base": 67125.2, "taker_buy_quote": 15415.94449 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2304, "high": 0.2307, "low": 0.2293, "close": 0.2295, "volume": 26699.0, "close_time": 1766681999999, "quote_volume": 6134.95699, "trades": 65, "taker_buy_base": 5612.5, "taker_buy_quote": 1292.22507 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.2295, "high": 0.23, "low": 0.2293, "close": 0.23, "volume": 2214.8, "close_time": 1766685599999, "quote_volume": 508.4387, "trades": 20, "taker_buy_base": 913.7, "taker_buy_quote": 209.87688 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.2303, "high": 0.2303, "low": 0.2295, "close": 0.2298, "volume": 2499.7, "close_time": 1766689199999, "quote_volume": 574.95044, "trades": 68, "taker_buy_base": 410.4, "taker_buy_quote": 94.45962 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.2298, "high": 0.2302, "low": 0.2292, "close": 0.2301, "volume": 6344.1, "close_time": 1766692799999, "quote_volume": 1458.59434, "trades": 34, "taker_buy_base": 4153.2, "taker_buy_quote": 955.35446 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2302, "high": 0.2304, "low": 0.2296, "close": 0.2304, "volume": 2511.8, "close_time": 1766696399999, "quote_volume": 578.05715, "trades": 23, "taker_buy_base": 1846.7, "taker_buy_quote": 425.24886 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.2304, "high": 0.2305, "low": 0.2299, "close": 0.2304, "volume": 5238.8, "close_time": 1766699999999, "quote_volume": 1205.69704, "trades": 21, "taker_buy_base": 4003.6, "taker_buy_quote": 921.354 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.2304, "high": 0.2304, "low": 0.2266, "close": 0.227, "volume": 29029.5, "close_time": 1766703599999, "quote_volume": 6632.15381, "trades": 84, "taker_buy_base": 5957.1, "taker_buy_quote": 1359.17742 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.2273, "high": 0.2282, "low": 0.2261, "close": 0.227, "volume": 58065.8, "close_time": 1766707199999, "quote_volume": 13167.80512, "trades": 128, "taker_buy_base": 45479.9, "taker_buy_quote": 10311.87104 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2272, "high": 0.2279, "low": 0.2258, "close": 0.2274, "volume": 74110.9, "close_time": 1766710799999, "quote_volume": 16793.32125, "trades": 180, "taker_buy_base": 56115.4, "taker_buy_quote": 12716.5111 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.2275, "high": 0.2282, "low": 0.2271, "close": 0.2277, "volume": 18279.8, "close_time": 1766714399999, "quote_volume": 4164.06787, "trades": 95, "taker_buy_base": 6378.7, "taker_buy_quote": 1454.28794 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.2276, "high": 0.2327, "low": 0.2274, "close": 0.2326, "volume": 188885.2, "close_time": 1766717999999, "quote_volume": 43680.76632, "trades": 264, "taker_buy_base": 96859.3, "taker_buy_quote": 22414.56684 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.2327, "high": 0.233, "low": 0.2315, "close": 0.232, "volume": 23690.3, "close_time": 1766721599999, "quote_volume": 5495.27816, "trades": 95, "taker_buy_base": 9231.9, "taker_buy_quote": 2142.0849 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2319, "high": 0.2327, "low": 0.2315, "close": 0.2325, "volume": 31318.7, "close_time": 1766725199999, "quote_volume": 7273.91001, "trades": 80, "taker_buy_base": 24198.6, "taker_buy_quote": 5619.73176 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.2327, "high": 0.2327, "low": 0.2316, "close": 0.2318, "volume": 3089.7, "close_time": 1766728799999, "quote_volume": 716.56859, "trades": 51, "taker_buy_base": 1952.1, "taker_buy_quote": 452.5174 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.232, "high": 0.232, "low": 0.2312, "close": 0.232, "volume": 20791.9, "close_time": 1766732399999, "quote_volume": 4815.68043, "trades": 53, "taker_buy_base": 14466.7, "taker_buy_quote": 3349.58406 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.2317, "high": 0.2326, "low": 0.2299, "close": 0.23, "volume": 25213.7, "close_time": 1766735999999, "quote_volume": 5840.95587, "trades": 49, "taker_buy_base": 14183.0, "taker_buy_quote": 3287.39752 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.23, "high": 0.2315, "low": 0.23, "close": 0.2304, "volume": 42293.2, "close_time": 1766739599999, "quote_volume": 9768.29184, "trades": 98, "taker_buy_base": 37238.9, "taker_buy_quote": 8601.58478 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.2302, "high": 0.2325, "low": 0.2302, "close": 0.2325, "volume": 56285.7, "close_time": 1766743199999, "quote_volume": 13045.16473, "trades": 84, "taker_buy_base": 46501.2, "taker_buy_quote": 10777.76978 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.2327, "high": 0.2328, "low": 0.2316, "close": 0.2327, "volume": 20705.8, "close_time": 1766746799999, "quote_volume": 4809.34457, "trades": 39, "taker_buy_base": 10244.2, "taker_buy_quote": 2377.4941 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.2328, "high": 0.2328, "low": 0.2317, "close": 0.2326, "volume": 6878.9, "close_time": 1766750399999, "quote_volume": 1596.73777, "trades": 43, "taker_buy_base": 4973.3, "taker_buy_quote": 1154.1001 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2323, "high": 0.2336, "low": 0.2317, "close": 0.2328, "volume": 80690.4, "close_time": 1766753999999, "quote_volume": 18811.07069, "trades": 115, "taker_buy_base": 26710.5, "taker_buy_quote": 6231.72902 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.2326, "high": 0.2326, "low": 0.2316, "close": 0.2326, "volume": 12984.7, "close_time": 1766757599999, "quote_volume": 3010.79198, "trades": 37, "taker_buy_base": 11645.3, "taker_buy_quote": 2699.7897 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.2324, "high": 0.2329, "low": 0.2295, "close": 0.2301, "volume": 29778.1, "close_time": 1766761199999, "quote_volume": 6889.65172, "trades": 69, "taker_buy_base": 15706.3, "taker_buy_quote": 3641.56603 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.2294, "high": 0.2301, "low": 0.228, "close": 0.2287, "volume": 77171.3, "close_time": 1766764799999, "quote_volume": 17664.0055, "trades": 134, "taker_buy_base": 31681.3, "taker_buy_quote": 7243.5532 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2289, "high": 0.2298, "low": 0.2289, "close": 0.229, "volume": 18340.1, "close_time": 1766768399999, "quote_volume": 4207.31378, "trades": 46, "taker_buy_base": 1249.7, "taker_buy_quote": 286.78547 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.2283, "high": 0.2302, "low": 0.2283, "close": 0.2299, "volume": 16326.2, "close_time": 1766771999999, "quote_volume": 3750.74672, "trades": 29, "taker_buy_base": 11705.1, "taker_buy_quote": 2688.82305 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.2302, "high": 0.2307, "low": 0.2302, "close": 0.2306, "volume": 3656.4, "close_time": 1766775599999, "quote_volume": 842.60318, "trades": 39, "taker_buy_base": 2861.8, "taker_buy_quote": 659.59714 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.2305, "high": 0.2311, "low": 0.2302, "close": 0.2307, "volume": 2669.3, "close_time": 1766779199999, "quote_volume": 615.76426, "trades": 26, "taker_buy_base": 730.7, "taker_buy_quote": 168.7533 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2308, "high": 0.2311, "low": 0.2306, "close": 0.2307, "volume": 2909.7, "close_time": 1766782799999, "quote_volume": 671.39351, "trades": 37, "taker_buy_base": 529.0, "taker_buy_quote": 122.10329 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.2305, "high": 0.2306, "low": 0.2295, "close": 0.2295, "volume": 10506.9, "close_time": 1766786399999, "quote_volume": 2419.61158, "trades": 42, "taker_buy_base": 299.0, "taker_buy_quote": 68.85845 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.2293, "high": 0.2293, "low": 0.2285, "close": 0.2285, "volume": 25571.8, "close_time": 1766789999999, "quote_volume": 5850.27988, "trades": 37, "taker_buy_base": 10862.2, "taker_buy_quote": 2484.72979 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.2288, "high": 0.2295, "low": 0.2287, "close": 0.2295, "volume": 9528.1, "close_time": 1766793599999, "quote_volume": 2182.78483, "trades": 25, "taker_buy_base": 1901.3, "taker_buy_quote": 436.09312 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2297, "high": 0.2306, "low": 0.2297, "close": 0.2304, "volume": 23199.6, "close_time": 1766797199999, "quote_volume": 5344.31369, "trades": 21, "taker_buy_base": 22204.4, "taker_buy_quote": 5115.22652 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.2302, "high": 0.2306, "low": 0.2299, "close": 0.23, "volume": 7329.7, "close_time": 1766800799999, "quote_volume": 1687.78432, "trades": 28, "taker_buy_base": 3538.2, "taker_buy_quote": 815.22873 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.2306, "high": 0.2314, "low": 0.2303, "close": 0.2314, "volume": 26182.8, "close_time": 1766804399999, "quote_volume": 6038.78861, "trades": 45, "taker_buy_base": 17241.8, "taker_buy_quote": 3977.21107 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.2313, "high": 0.2321, "low": 0.2311, "close": 0.2316, "volume": 12777.4, "close_time": 1766807999999, "quote_volume": 2956.42843, "trades": 67, "taker_buy_base": 10243.0, "taker_buy_quote": 2369.75787 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2317, "high": 0.2317, "low": 0.2313, "close": 0.2313, "volume": 4468.5, "close_time": 1766811599999, "quote_volume": 1033.5996, "trades": 8, "taker_buy_base": 4278.0, "taker_buy_quote": 989.5014 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.2312, "high": 0.2312, "low": 0.2305, "close": 0.2305, "volume": 1168.1, "close_time": 1766815199999, "quote_volume": 269.54547, "trades": 21, "taker_buy_base": 73.1, "taker_buy_quote": 16.88127 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.2306, "high": 0.2314, "low": 0.2301, "close": 0.2309, "volume": 60944.6, "close_time": 1766818799999, "quote_volume": 14060.71757, "trades": 120, "taker_buy_base": 46634.4, "taker_buy_quote": 10757.47228 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.2309, "high": 0.2314, "low": 0.2309, "close": 0.2311, "volume": 18275.4, "close_time": 1766822399999, "quote_volume": 4224.32138, "trades": 56, "taker_buy_base": 514.0, "taker_buy_quote": 118.7416 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2309, "high": 0.2312, "low": 0.2309, "close": 0.231, "volume": 16260.2, "close_time": 1766825999999, "quote_volume": 3757.67084, "trades": 20, "taker_buy_base": 6685.5, "taker_buy_quote": 1545.5254 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.2308, "high": 0.2311, "low": 0.2303, "close": 0.2303, "volume": 16444.8, "close_time": 1766829599999, "quote_volume": 3792.24891, "trades": 54, "taker_buy_base": 7376.5, "taker_buy_quote": 1702.66918 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.2304, "high": 0.2318, "low": 0.2287, "close": 0.2318, "volume": 103756.2, "close_time": 1766833199999, "quote_volume": 23852.93107, "trades": 144, "taker_buy_base": 67588.7, "taker_buy_quote": 15542.6041 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.232, "high": 0.2328, "low": 0.231, "close": 0.2327, "volume": 137550.7, "close_time": 1766836799999, "quote_volume": 31889.91503, "trades": 124, "taker_buy_base": 38830.2, "taker_buy_quote": 9017.24583 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2326, "high": 0.2326, "low": 0.2312, "close": 0.2319, "volume": 16502.1, "close_time": 1766840399999, "quote_volume": 3825.91265, "trades": 35, "taker_buy_base": 10625.3, "taker_buy_quote": 2461.35732 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.2318, "high": 0.2321, "low": 0.2294, "close": 0.2299, "volume": 126280.7, "close_time": 1766843999999, "quote_volume": 29052.26218, "trades": 177, "taker_buy_base": 47525.1, "taker_buy_quote": 10926.71503 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.2302, "high": 0.2302, "low": 0.2293, "close": 0.23, "volume": 47210.3, "close_time": 1766847599999, "quote_volume": 10844.22644, "trades": 95, "taker_buy_base": 15918.2, "taker_buy_quote": 3658.35236 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.2299, "high": 0.2307, "low": 0.2299, "close": 0.2303, "volume": 38289.3, "close_time": 1766851199999, "quote_volume": 8819.88379, "trades": 57, "taker_buy_base": 22874.1, "taker_buy_quote": 5269.8914 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2306, "high": 0.2311, "low": 0.2299, "close": 0.23, "volume": 32637.2, "close_time": 1766854799999, "quote_volume": 7528.14449, "trades": 65, "taker_buy_base": 16993.2, "taker_buy_quote": 3924.19118 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.2302, "high": 0.2303, "low": 0.2294, "close": 0.2301, "volume": 17554.1, "close_time": 1766858399999, "quote_volume": 4029.2794, "trades": 39, "taker_buy_base": 477.4, "taker_buy_quote": 109.81402 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.2299, "high": 0.2302, "low": 0.2298, "close": 0.2299, "volume": 7489.4, "close_time": 1766861999999, "quote_volume": 1722.7403, "trades": 32, "taker_buy_base": 3560.4, "taker_buy_quote": 819.2287 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.2301, "high": 0.2304, "low": 0.2301, "close": 0.2304, "volume": 9930.6, "close_time": 1766865599999, "quote_volume": 2286.57633, "trades": 54, "taker_buy_base": 4452.9, "taker_buy_quote": 1025.52991 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2301, "high": 0.2307, "low": 0.2301, "close": 0.2301, "volume": 2349.8, "close_time": 1766869199999, "quote_volume": 541.34915, "trades": 34, "taker_buy_base": 254.1, "taker_buy_quote": 58.59769 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.2304, "high": 0.2318, "low": 0.2304, "close": 0.2315, "volume": 17466.8, "close_time": 1766872799999, "quote_volume": 4042.78898, "trades": 58, "taker_buy_base": 11318.0, "taker_buy_quote": 2618.99602 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.2316, "high": 0.2323, "low": 0.2303, "close": 0.2323, "volume": 111970.8, "close_time": 1766876399999, "quote_volume": 25938.40007, "trades": 199, "taker_buy_base": 56126.3, "taker_buy_quote": 12992.75609 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.232, "high": 0.2347, "low": 0.2313, "close": 0.2343, "volume": 189131.3, "close_time": 1766879999999, "quote_volume": 44038.11541, "trades": 291, "taker_buy_base": 141999.8, "taker_buy_quote": 33082.38734 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2346, "high": 0.2353, "low": 0.2338, "close": 0.2341, "volume": 102791.8, "close_time": 1766883599999, "quote_volume": 24111.95741, "trades": 123, "taker_buy_base": 56759.5, "taker_buy_quote": 13318.92939 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.2342, "high": 0.2357, "low": 0.234, "close": 0.2353, "volume": 32611.4, "close_time": 1766887199999, "quote_volume": 7663.09031, "trades": 62, "taker_buy_base": 26898.3, "taker_buy_quote": 6319.30709 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.2355, "high": 0.2367, "low": 0.2349, "close": 0.2364, "volume": 18040.0, "close_time": 1766890799999, "quote_volume": 4254.49591, "trades": 76, "taker_buy_base": 7727.5, "taker_buy_quote": 1826.49864 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.2366, "high": 0.2367, "low": 0.235, "close": 0.2355, "volume": 37449.3, "close_time": 1766894399999, "quote_volume": 8836.04314, "trades": 73, "taker_buy_base": 14566.4, "taker_buy_quote": 3438.97666 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2349, "high": 0.2351, "low": 0.234, "close": 0.2349, "volume": 63960.0, "close_time": 1766897999999, "quote_volume": 14996.5918, "trades": 58, "taker_buy_base": 7610.0, "taker_buy_quote": 1785.45974 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.2354, "high": 0.2356, "low": 0.2349, "close": 0.2351, "volume": 12980.3, "close_time": 1766901599999, "quote_volume": 3054.61603, "trades": 30, "taker_buy_base": 9098.6, "taker_buy_quote": 2142.26451 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.2356, "high": 0.2356, "low": 0.235, "close": 0.2351, "volume": 2168.1, "close_time": 1766905199999, "quote_volume": 509.91658, "trades": 14, "taker_buy_base": 945.5, "taker_buy_quote": 222.3008 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.2354, "high": 0.2356, "low": 0.2349, "close": 0.2355, "volume": 3866.8, "close_time": 1766908799999, "quote_volume": 909.47155, "trades": 24, "taker_buy_base": 854.4, "taker_buy_quote": 201.2013 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2349, "high": 0.2349, "low": 0.2344, "close": 0.2344, "volume": 5997.0, "close_time": 1766912399999, "quote_volume": 1406.09783, "trades": 25, "taker_buy_base": 1023.8, "taker_buy_quote": 239.98714 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.2343, "high": 0.2344, "low": 0.2338, "close": 0.2343, "volume": 14722.3, "close_time": 1766915999999, "quote_volume": 3444.19169, "trades": 39, "taker_buy_base": 4467.5, "taker_buy_quote": 1045.31771 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.2344, "high": 0.2354, "low": 0.2344, "close": 0.2349, "volume": 13722.7, "close_time": 1766919599999, "quote_volume": 3225.04914, "trades": 64, "taker_buy_base": 11232.9, "taker_buy_quote": 2640.35879 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.235, "high": 0.235, "low": 0.2341, "close": 0.2347, "volume": 27996.9, "close_time": 1766923199999, "quote_volume": 6570.20868, "trades": 59, "taker_buy_base": 10677.0, "taker_buy_quote": 2507.34341 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2346, "high": 0.2346, "low": 0.2328, "close": 0.2328, "volume": 66554.3, "close_time": 1766926799999, "quote_volume": 15523.36823, "trades": 116, "taker_buy_base": 32016.7, "taker_buy_quote": 7469.42394 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.2332, "high": 0.2337, "low": 0.2332, "close": 0.2335, "volume": 10144.2, "close_time": 1766930399999, "quote_volume": 2368.24965, "trades": 23, "taker_buy_base": 225.3, "taker_buy_quote": 52.60882 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.2336, "high": 0.2351, "low": 0.2336, "close": 0.2351, "volume": 26926.2, "close_time": 1766933999999, "quote_volume": 6313.87717, "trades": 72, "taker_buy_base": 13182.0, "taker_buy_quote": 3091.92218 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.235, "high": 0.235, "low": 0.2331, "close": 0.2332, "volume": 18915.8, "close_time": 1766937599999, "quote_volume": 4421.42874, "trades": 48, "taker_buy_base": 5757.6, "taker_buy_quote": 1343.82993 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2335, "high": 0.2337, "low": 0.2331, "close": 0.2336, "volume": 36358.2, "close_time": 1766941199999, "quote_volume": 8483.09771, "trades": 61, "taker_buy_base": 18053.0, "taker_buy_quote": 4212.11587 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.2336, "high": 0.234, "low": 0.2335, "close": 0.234, "volume": 3702.4, "close_time": 1766944799999, "quote_volume": 864.91558, "trades": 17, "taker_buy_base": 619.7, "taker_buy_quote": 144.95654 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.2339, "high": 0.2339, "low": 0.2314, "close": 0.2317, "volume": 36256.4, "close_time": 1766948399999, "quote_volume": 8423.32819, "trades": 94, "taker_buy_base": 11810.0, "taker_buy_quote": 2741.13449 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.2317, "high": 0.2321, "low": 0.2312, "close": 0.2315, "volume": 9072.8, "close_time": 1766951999999, "quote_volume": 2103.2888, "trades": 49, "taker_buy_base": 4375.6, "taker_buy_quote": 1015.02875 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2315, "high": 0.2315, "low": 0.2308, "close": 0.2311, "volume": 1569.7, "close_time": 1766955599999, "quote_volume": 362.87562, "trades": 41, "taker_buy_base": 551.2, "taker_buy_quote": 127.51824 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.231, "high": 0.2323, "low": 0.2303, "close": 0.2317, "volume": 55582.5, "close_time": 1766959199999, "quote_volume": 12885.98115, "trades": 99, "taker_buy_base": 25382.0, "taker_buy_quote": 5881.63208 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.2321, "high": 0.2321, "low": 0.2315, "close": 0.2321, "volume": 33148.9, "close_time": 1766962799999, "quote_volume": 7682.25897, "trades": 37, "taker_buy_base": 21077.2, "taker_buy_quote": 4885.65959 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.2324, "high": 0.2331, "low": 0.2316, "close": 0.2328, "volume": 30574.2, "close_time": 1766966399999, "quote_volume": 7101.65511, "trades": 50, "taker_buy_base": 12799.6, "taker_buy_quote": 2973.87827 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2331, "high": 0.2345, "low": 0.2323, "close": 0.233, "volume": 66205.4, "close_time": 1766969999999, "quote_volume": 15461.17854, "trades": 69, "taker_buy_base": 41023.2, "taker_buy_quote": 9590.48232 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.2329, "high": 0.2334, "low": 0.231, "close": 0.2328, "volume": 21960.3, "close_time": 1766973599999, "quote_volume": 5100.68046, "trades": 55, "taker_buy_base": 12555.5, "taker_buy_quote": 2917.54221 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.2332, "high": 0.2341, "low": 0.2322, "close": 0.2329, "volume": 13141.3, "close_time": 1766977199999, "quote_volume": 3061.79676, "trades": 64, "taker_buy_base": 7472.0, "taker_buy_quote": 1742.91266 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.2327, "high": 0.2342, "low": 0.2323, "close": 0.2342, "volume": 41413.0, "close_time": 1766980799999, "quote_volume": 9642.22339, "trades": 120, "taker_buy_base": 14407.9, "taker_buy_quote": 3361.9265 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2336, "high": 0.2338, "low": 0.2332, "close": 0.2334, "volume": 6252.9, "close_time": 1766984399999, "quote_volume": 1459.12027, "trades": 41, "taker_buy_base": 1749.7, "taker_buy_quote": 408.21258 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.2332, "high": 0.2335, "low": 0.2326, "close": 0.2335, "volume": 19424.1, "close_time": 1766987999999, "quote_volume": 4528.59193, "trades": 49, "taker_buy_base": 16921.6, "taker_buy_quote": 3945.67774 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.2332, "high": 0.2341, "low": 0.233, "close": 0.2334, "volume": 48022.5, "close_time": 1766991599999, "quote_volume": 11218.06564, "trades": 92, "taker_buy_base": 29852.8, "taker_buy_quote": 6976.1706 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.2335, "high": 0.2352, "low": 0.2328, "close": 0.2348, "volume": 49274.1, "close_time": 1766995199999, "quote_volume": 11523.43733, "trades": 119, "taker_buy_base": 28338.2, "taker_buy_quote": 6633.77124 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2349, "high": 0.2349, "low": 0.2341, "close": 0.2342, "volume": 15805.6, "close_time": 1766998799999, "quote_volume": 3703.97766, "trades": 39, "taker_buy_base": 3563.5, "taker_buy_quote": 835.3696 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.2342, "high": 0.2345, "low": 0.231, "close": 0.2319, "volume": 80977.7, "close_time": 1767002399999, "quote_volume": 18804.80389, "trades": 104, "taker_buy_base": 48326.9, "taker_buy_quote": 11223.0109 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.2319, "high": 0.2334, "low": 0.2319, "close": 0.2329, "volume": 29403.0, "close_time": 1767005999999, "quote_volume": 6847.00357, "trades": 72, "taker_buy_base": 15645.8, "taker_buy_quote": 3644.93372 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.2324, "high": 0.2329, "low": 0.2319, "close": 0.2319, "volume": 7284.5, "close_time": 1767009599999, "quote_volume": 1690.76474, "trades": 25, "taker_buy_base": 1854.3, "taker_buy_quote": 430.50463 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2316, "high": 0.2316, "low": 0.2282, "close": 0.2306, "volume": 36153.3, "close_time": 1767013199999, "quote_volume": 8299.68782, "trades": 71, "taker_buy_base": 6156.0, "taker_buy_quote": 1416.10929 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.2306, "high": 0.2309, "low": 0.2286, "close": 0.2293, "volume": 56011.0, "close_time": 1767016799999, "quote_volume": 12881.28023, "trades": 96, "taker_buy_base": 25466.0, "taker_buy_quote": 5861.20863 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.2293, "high": 0.2306, "low": 0.2286, "close": 0.2286, "volume": 27760.3, "close_time": 1767020399999, "quote_volume": 6370.14131, "trades": 75, "taker_buy_base": 12327.9, "taker_buy_quote": 2832.74722 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.2287, "high": 0.2307, "low": 0.2284, "close": 0.2302, "volume": 47658.4, "close_time": 1767023999999, "quote_volume": 10945.5251, "trades": 84, "taker_buy_base": 27288.1, "taker_buy_quote": 6257.68264 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2304, "high": 0.2306, "low": 0.2296, "close": 0.2299, "volume": 32354.9, "close_time": 1767027599999, "quote_volume": 7434.183, "trades": 66, "taker_buy_base": 10418.9, "taker_buy_quote": 2395.00769 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.2305, "high": 0.2306, "low": 0.2297, "close": 0.2306, "volume": 11865.8, "close_time": 1767031199999, "quote_volume": 2733.2903, "trades": 73, "taker_buy_base": 4466.4, "taker_buy_quote": 1029.72546 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.2305, "high": 0.2305, "low": 0.2286, "close": 0.2289, "volume": 5556.7, "close_time": 1767034799999, "quote_volume": 1279.41388, "trades": 31, "taker_buy_base": 236.3, "taker_buy_quote": 54.3414 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.2288, "high": 0.2299, "low": 0.2284, "close": 0.2294, "volume": 13388.1, "close_time": 1767038399999, "quote_volume": 3069.22195, "trades": 38, "taker_buy_base": 8632.6, "taker_buy_quote": 1978.86652 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2291, "high": 0.2293, "low": 0.2285, "close": 0.229, "volume": 14047.3, "close_time": 1767041999999, "quote_volume": 3211.21603, "trades": 47, "taker_buy_base": 1318.5, "taker_buy_quote": 301.86503 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.2291, "high": 0.2297, "low": 0.2291, "close": 0.2293, "volume": 9278.8, "close_time": 1767045599999, "quote_volume": 2127.42484, "trades": 10, "taker_buy_base": 7883.0, "taker_buy_quote": 1807.54294 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.2291, "high": 0.2291, "low": 0.2286, "close": 0.2287, "volume": 18692.3, "close_time": 1767049199999, "quote_volume": 4275.26156, "trades": 56, "taker_buy_base": 12117.0, "taker_buy_quote": 2771.36593 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.2288, "high": 0.2288, "low": 0.2282, "close": 0.2286, "volume": 2811.3, "close_time": 1767052799999, "quote_volume": 642.20361, "trades": 23, "taker_buy_base": 1336.5, "taker_buy_quote": 305.49015 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2284, "high": 0.2293, "low": 0.2274, "close": 0.2284, "volume": 28270.4, "close_time": 1767056399999, "quote_volume": 6445.43672, "trades": 77, "taker_buy_base": 14652.4, "taker_buy_quote": 3339.56025 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.2282, "high": 0.2282, "low": 0.2273, "close": 0.2278, "volume": 33760.7, "close_time": 1767059999999, "quote_volume": 7690.27782, "trades": 78, "taker_buy_base": 32480.8, "taker_buy_quote": 7398.79445 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.228, "high": 0.228, "low": 0.2266, "close": 0.2269, "volume": 38770.1, "close_time": 1767063599999, "quote_volume": 8814.42647, "trades": 60, "taker_buy_base": 30386.3, "taker_buy_quote": 6909.2623 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.2267, "high": 0.2277, "low": 0.2267, "close": 0.2271, "volume": 24979.2, "close_time": 1767067199999, "quote_volume": 5674.25481, "trades": 50, "taker_buy_base": 21961.9, "taker_buy_quote": 4988.66597 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2271, "high": 0.2275, "low": 0.2263, "close": 0.2263, "volume": 38370.6, "close_time": 1767070799999, "quote_volume": 8713.85227, "trades": 47, "taker_buy_base": 34387.0, "taker_buy_quote": 7811.59297 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.2261, "high": 0.227, "low": 0.2258, "close": 0.2269, "volume": 69737.8, "close_time": 1767074399999, "quote_volume": 15778.12821, "trades": 176, "taker_buy_base": 42725.5, "taker_buy_quote": 9666.13365 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.2269, "high": 0.2282, "low": 0.2269, "close": 0.2282, "volume": 25212.2, "close_time": 1767077999999, "quote_volume": 5735.29916, "trades": 118, "taker_buy_base": 14751.9, "taker_buy_quote": 3356.25022 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.2281, "high": 0.2287, "low": 0.2279, "close": 0.2281, "volume": 23759.0, "close_time": 1767081599999, "quote_volume": 5420.24876, "trades": 85, "taker_buy_base": 11886.8, "taker_buy_quote": 2712.44024 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2281, "high": 0.229, "low": 0.2279, "close": 0.2286, "volume": 22614.2, "close_time": 1767085199999, "quote_volume": 5165.56331, "trades": 61, "taker_buy_base": 4728.9, "taker_buy_quote": 1080.84296 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.2285, "high": 0.2292, "low": 0.2277, "close": 0.2292, "volume": 10652.6, "close_time": 1767088799999, "quote_volume": 2436.02168, "trades": 30, "taker_buy_base": 1388.9, "taker_buy_quote": 317.11155 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.229, "high": 0.2308, "low": 0.2289, "close": 0.2308, "volume": 29056.0, "close_time": 1767092399999, "quote_volume": 6673.96397, "trades": 58, "taker_buy_base": 16622.5, "taker_buy_quote": 3817.1477 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.2306, "high": 0.2314, "low": 0.2293, "close": 0.2304, "volume": 38950.2, "close_time": 1767095999999, "quote_volume": 8951.93692, "trades": 92, "taker_buy_base": 18011.4, "taker_buy_quote": 4138.87233 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2301, "high": 0.2306, "low": 0.2293, "close": 0.2295, "volume": 26937.3, "close_time": 1767099599999, "quote_volume": 6189.64969, "trades": 53, "taker_buy_base": 13627.8, "taker_buy_quote": 3126.16502 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.2297, "high": 0.2298, "low": 0.2293, "close": 0.2297, "volume": 15824.3, "close_time": 1767103199999, "quote_volume": 3632.59212, "trades": 38, "taker_buy_base": 4460.6, "taker_buy_quote": 1023.42836 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.2296, "high": 0.2313, "low": 0.2284, "close": 0.2313, "volume": 36671.4, "close_time": 1767106799999, "quote_volume": 8422.66275, "trades": 76, "taker_buy_base": 15129.5, "taker_buy_quote": 3480.83507 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.2312, "high": 0.2312, "low": 0.2298, "close": 0.2311, "volume": 15996.4, "close_time": 1767110399999, "quote_volume": 3688.19143, "trades": 36, "taker_buy_base": 1235.1, "taker_buy_quote": 285.28974 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2312, "high": 0.2317, "low": 0.2306, "close": 0.2313, "volume": 2341.7, "close_time": 1767113999999, "quote_volume": 541.7242, "trades": 23, "taker_buy_base": 1779.0, "taker_buy_quote": 411.5525 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.2317, "high": 0.2328, "low": 0.2317, "close": 0.2325, "volume": 31525.5, "close_time": 1767117599999, "quote_volume": 7322.20138, "trades": 122, "taker_buy_base": 16278.3, "taker_buy_quote": 3782.91562 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.2328, "high": 0.2334, "low": 0.2322, "close": 0.2322, "volume": 15799.4, "close_time": 1767121199999, "quote_volume": 3679.47195, "trades": 53, "taker_buy_base": 8386.5, "taker_buy_quote": 1952.43234 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.2326, "high": 0.2332, "low": 0.2319, "close": 0.2332, "volume": 12592.1, "close_time": 1767124799999, "quote_volume": 2929.58541, "trades": 64, "taker_buy_base": 4135.3, "taker_buy_quote": 961.86887 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2336, "high": 0.2336, "low": 0.2323, "close": 0.2323, "volume": 6913.6, "close_time": 1767128399999, "quote_volume": 1611.36319, "trades": 37, "taker_buy_base": 129.4, "taker_buy_quote": 30.13565 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.2327, "high": 0.2336, "low": 0.2324, "close": 0.2328, "volume": 8844.0, "close_time": 1767131999999, "quote_volume": 2060.7785, "trades": 39, "taker_buy_base": 271.0, "taker_buy_quote": 63.16939 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.2331, "high": 0.2334, "low": 0.2328, "close": 0.2328, "volume": 17158.6, "close_time": 1767135599999, "quote_volume": 4000.44641, "trades": 27, "taker_buy_base": 9609.0, "taker_buy_quote": 2241.31508 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.2339, "high": 0.2344, "low": 0.2333, "close": 0.2344, "volume": 4444.0, "close_time": 1767139199999, "quote_volume": 1039.44933, "trades": 36, "taker_buy_base": 365.4, "taker_buy_quote": 85.56636 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.2321, "volume": 29084.3, "close_time": 1767142799999, "quote_volume": 6774.52002, "trades": 57, "taker_buy_base": 8663.1, "taker_buy_quote": 2018.28726 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.2327, "high": 0.2335, "low": 0.2327, "close": 0.2335, "volume": 8703.9, "close_time": 1767146399999, "quote_volume": 2032.05043, "trades": 21, "taker_buy_base": 8448.6, "taker_buy_quote": 1972.5061 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.2335, "high": 0.2335, "low": 0.2323, "close": 0.2323, "volume": 16331.1, "close_time": 1767149999999, "quote_volume": 3801.22732, "trades": 49, "taker_buy_base": 8954.6, "taker_buy_quote": 2084.07508 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.233, "high": 0.2333, "low": 0.2322, "close": 0.2333, "volume": 3835.6, "close_time": 1767153599999, "quote_volume": 891.64097, "trades": 25, "taker_buy_base": 1088.8, "taker_buy_quote": 253.52797 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2331, "high": 0.2331, "low": 0.2322, "close": 0.2322, "volume": 5613.0, "close_time": 1767157199999, "quote_volume": 1306.58989, "trades": 31, "taker_buy_base": 433.9, "taker_buy_quote": 101.06199 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.2324, "high": 0.2325, "low": 0.232, "close": 0.2323, "volume": 2104.4, "close_time": 1767160799999, "quote_volume": 488.89772, "trades": 17, "taker_buy_base": 459.6, "taker_buy_quote": 106.857 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.2324, "high": 0.2326, "low": 0.2317, "close": 0.2323, "volume": 10815.2, "close_time": 1767164399999, "quote_volume": 2508.06322, "trades": 44, "taker_buy_base": 4904.4, "taker_buy_quote": 1137.9221 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.2324, "high": 0.2324, "low": 0.2312, "close": 0.2322, "volume": 34746.6, "close_time": 1767167999999, "quote_volume": 8046.24065, "trades": 66, "taker_buy_base": 16383.9, "taker_buy_quote": 3795.44175 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2323, "high": 0.2326, "low": 0.2314, "close": 0.2319, "volume": 13510.5, "close_time": 1767171599999, "quote_volume": 3135.17394, "trades": 59, "taker_buy_base": 5461.5, "taker_buy_quote": 1269.30862 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.2318, "high": 0.2323, "low": 0.2314, "close": 0.2317, "volume": 4526.9, "close_time": 1767175199999, "quote_volume": 1050.2243, "trades": 46, "taker_buy_base": 3520.7, "taker_buy_quote": 816.94274 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.232, "high": 0.2321, "low": 0.2309, "close": 0.2314, "volume": 9384.9, "close_time": 1767178799999, "quote_volume": 2172.12907, "trades": 40, "taker_buy_base": 7164.1, "taker_buy_quote": 1657.68101 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.2313, "high": 0.2325, "low": 0.2313, "close": 0.2325, "volume": 47929.6, "close_time": 1767182399999, "quote_volume": 11118.18581, "trades": 142, "taker_buy_base": 34965.8, "taker_buy_quote": 8111.20927 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2323, "high": 0.2323, "low": 0.2308, "close": 0.2308, "volume": 30959.2, "close_time": 1767185999999, "quote_volume": 7159.9128, "trades": 75, "taker_buy_base": 12391.2, "taker_buy_quote": 2868.83718 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.2308, "high": 0.2315, "low": 0.2305, "close": 0.2315, "volume": 20162.5, "close_time": 1767189599999, "quote_volume": 4655.59404, "trades": 37, "taker_buy_base": 16151.1, "taker_buy_quote": 3729.28116 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.2315, "high": 0.2318, "low": 0.2305, "close": 0.2311, "volume": 47377.9, "close_time": 1767193199999, "quote_volume": 10938.35533, "trades": 88, "taker_buy_base": 28387.4, "taker_buy_quote": 6554.60119 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.2311, "high": 0.2313, "low": 0.2298, "close": 0.2305, "volume": 29626.0, "close_time": 1767196799999, "quote_volume": 6835.03251, "trades": 44, "taker_buy_base": 16691.8, "taker_buy_quote": 3854.93746 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2304, "high": 0.2304, "low": 0.2265, "close": 0.2278, "volume": 84221.0, "close_time": 1767200399999, "quote_volume": 19222.67396, "trades": 133, "taker_buy_base": 44616.1, "taker_buy_quote": 10193.77732 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.2277, "high": 0.2278, "low": 0.2262, "close": 0.2265, "volume": 19869.7, "close_time": 1767203999999, "quote_volume": 4507.14032, "trades": 66, "taker_buy_base": 9367.9, "taker_buy_quote": 2126.5449 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.2259, "high": 0.2275, "low": 0.2258, "close": 0.2261, "volume": 62230.5, "close_time": 1767207599999, "quote_volume": 14105.42408, "trades": 79, "taker_buy_base": 26618.0, "taker_buy_quote": 6026.57183 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.2261, "high": 0.2277, "low": 0.2261, "close": 0.2273, "volume": 47982.1, "close_time": 1767211199999, "quote_volume": 10875.75583, "trades": 120, "taker_buy_base": 27600.7, "taker_buy_quote": 6256.28772 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2271, "high": 0.2287, "low": 0.2262, "close": 0.2282, "volume": 42407.6, "close_time": 1767214799999, "quote_volume": 9671.52982, "trades": 112, "taker_buy_base": 22012.8, "taker_buy_quote": 5021.60342 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.2283, "high": 0.2298, "low": 0.228, "close": 0.2297, "volume": 33459.4, "close_time": 1767218399999, "quote_volume": 7664.9702, "trades": 61, "taker_buy_base": 25149.4, "taker_buy_quote": 5762.00726 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.2292, "high": 0.2301, "low": 0.2287, "close": 0.2293, "volume": 24826.8, "close_time": 1767221999999, "quote_volume": 5698.57489, "trades": 77, "taker_buy_base": 20389.9, "taker_buy_quote": 4681.33729 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.2294, "high": 0.23, "low": 0.2289, "close": 0.2297, "volume": 14742.3, "close_time": 1767225599999, "quote_volume": 3383.76371, "trades": 27, "taker_buy_base": 5204.7, "taker_buy_quote": 1195.5362 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2298, "high": 0.2305, "low": 0.2296, "close": 0.2296, "volume": 14795.6, "close_time": 1767229199999, "quote_volume": 3406.24555, "trades": 49, "taker_buy_base": 10572.3, "taker_buy_quote": 2434.56578 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.2299, "high": 0.2299, "low": 0.2289, "close": 0.2295, "volume": 51902.6, "close_time": 1767232799999, "quote_volume": 11896.70621, "trades": 87, "taker_buy_base": 20527.3, "taker_buy_quote": 4707.19935 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.2295, "high": 0.2302, "low": 0.2294, "close": 0.2298, "volume": 4535.7, "close_time": 1767236399999, "quote_volume": 1042.04804, "trades": 34, "taker_buy_base": 1670.2, "taker_buy_quote": 383.52979 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.23, "high": 0.2304, "low": 0.2298, "close": 0.2299, "volume": 9193.4, "close_time": 1767239999999, "quote_volume": 2115.98668, "trades": 44, "taker_buy_base": 3970.6, "taker_buy_quote": 914.41769 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2299, "high": 0.23, "low": 0.2294, "close": 0.2297, "volume": 23216.0, "close_time": 1767243599999, "quote_volume": 5332.03782, "trades": 49, "taker_buy_base": 10256.0, "taker_buy_quote": 2356.66881 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.2301, "high": 0.2311, "low": 0.2301, "close": 0.2307, "volume": 8766.7, "close_time": 1767247199999, "quote_volume": 2022.51255, "trades": 34, "taker_buy_base": 7209.0, "taker_buy_quote": 1663.18428 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.2309, "high": 0.2309, "low": 0.2304, "close": 0.2307, "volume": 2240.6, "close_time": 1767250799999, "quote_volume": 516.78877, "trades": 40, "taker_buy_base": 875.7, "taker_buy_quote": 201.77805 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.2307, "high": 0.2314, "low": 0.2307, "close": 0.2314, "volume": 22141.9, "close_time": 1767254399999, "quote_volume": 5116.3549, "trades": 90, "taker_buy_base": 2945.1, "taker_buy_quote": 680.69133 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2312, "high": 0.2326, "low": 0.2312, "close": 0.232, "volume": 36991.6, "close_time": 1767257999999, "quote_volume": 8586.58171, "trades": 100, "taker_buy_base": 22255.9, "taker_buy_quote": 5169.56977 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.2323, "high": 0.2329, "low": 0.2322, "close": 0.2322, "volume": 27642.1, "close_time": 1767261599999, "quote_volume": 6427.97222, "trades": 50, "taker_buy_base": 2550.4, "taker_buy_quote": 593.12778 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.2326, "high": 0.2326, "low": 0.2323, "close": 0.2325, "volume": 13707.7, "close_time": 1767265199999, "quote_volume": 3187.10577, "trades": 33, "taker_buy_base": 896.6, "taker_buy_quote": 208.53763 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.2325, "high": 0.2326, "low": 0.2322, "close": 0.2324, "volume": 8018.3, "close_time": 1767268799999, "quote_volume": 1863.21545, "trades": 37, "taker_buy_base": 1060.3, "taker_buy_quote": 246.59435 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2324, "high": 0.2325, "low": 0.2322, "close": 0.2323, "volume": 2691.2, "close_time": 1767272399999, "quote_volume": 625.53034, "trades": 17, "taker_buy_base": 1689.6, "taker_buy_quote": 392.832 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.2323, "high": 0.2334, "low": 0.2318, "close": 0.2332, "volume": 22592.1, "close_time": 1767275999999, "quote_volume": 5261.82369, "trades": 76, "taker_buy_base": 10133.5, "taker_buy_quote": 2360.49504 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.2333, "high": 0.2346, "low": 0.2329, "close": 0.2346, "volume": 30303.6, "close_time": 1767279599999, "quote_volume": 7083.63767, "trades": 78, "taker_buy_base": 24685.8, "taker_buy_quote": 5771.70557 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.2346, "high": 0.2366, "low": 0.2341, "close": 0.2353, "volume": 66603.6, "close_time": 1767283199999, "quote_volume": 15656.75997, "trades": 176, "taker_buy_base": 28665.3, "taker_buy_quote": 6739.60325 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2353, "high": 0.2358, "low": 0.2351, "close": 0.2356, "volume": 5748.6, "close_time": 1767286799999, "quote_volume": 1352.89845, "trades": 46, "taker_buy_base": 2478.0, "taker_buy_quote": 583.47704 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.2355, "high": 0.236, "low": 0.2353, "close": 0.2357, "volume": 5174.9, "close_time": 1767290399999, "quote_volume": 1218.5165, "trades": 33, "taker_buy_base": 1352.1, "taker_buy_quote": 318.53044 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.2363, "high": 0.2367, "low": 0.2358, "close": 0.2367, "volume": 8915.9, "close_time": 1767293999999, "quote_volume": 2105.0171, "trades": 22, "taker_buy_base": 6976.1, "taker_buy_quote": 1647.41631 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.2367, "high": 0.2375, "low": 0.2366, "close": 0.2375, "volume": 21625.4, "close_time": 1767297599999, "quote_volume": 5125.18423, "trades": 50, "taker_buy_base": 16545.5, "taker_buy_quote": 3921.3685 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2375, "high": 0.2378, "low": 0.2371, "close": 0.2377, "volume": 4351.2, "close_time": 1767301199999, "quote_volume": 1033.38991, "trades": 24, "taker_buy_base": 736.8, "taker_buy_quote": 175.1299 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.2377, "high": 0.2377, "low": 0.2368, "close": 0.2374, "volume": 22184.2, "close_time": 1767304799999, "quote_volume": 5261.78917, "trades": 19, "taker_buy_base": 14665.0, "taker_buy_quote": 3475.95763 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.2371, "high": 0.2385, "low": 0.237, "close": 0.2382, "volume": 16864.6, "close_time": 1767308399999, "quote_volume": 4012.92799, "trades": 35, "taker_buy_base": 10395.6, "taker_buy_quote": 2473.31239 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.2381, "high": 0.2381, "low": 0.2371, "close": 0.2373, "volume": 11020.9, "close_time": 1767311999999, "quote_volume": 2616.25791, "trades": 25, "taker_buy_base": 2896.6, "taker_buy_quote": 687.48516 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2374, "high": 0.2375, "low": 0.2362, "close": 0.2365, "volume": 47382.1, "close_time": 1767315599999, "quote_volume": 11217.04418, "trades": 51, "taker_buy_base": 12682.8, "taker_buy_quote": 3003.64456 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.2369, "high": 0.237, "low": 0.2364, "close": 0.2368, "volume": 21919.4, "close_time": 1767319199999, "quote_volume": 5189.17749, "trades": 16, "taker_buy_base": 14360.1, "taker_buy_quote": 3400.59872 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.2368, "high": 0.2371, "low": 0.2355, "close": 0.2359, "volume": 9526.2, "close_time": 1767322799999, "quote_volume": 2248.72808, "trades": 33, "taker_buy_base": 3777.9, "taker_buy_quote": 892.74113 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.236, "high": 0.2375, "low": 0.2355, "close": 0.2375, "volume": 8314.0, "close_time": 1767326399999, "quote_volume": 1967.89087, "trades": 24, "taker_buy_base": 7990.5, "taker_buy_quote": 1891.58752 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2375, "high": 0.2376, "low": 0.2369, "close": 0.2372, "volume": 3410.0, "close_time": 1767329999999, "quote_volume": 809.49044, "trades": 24, "taker_buy_base": 2301.6, "taker_buy_quote": 546.54819 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.2372, "high": 0.2373, "low": 0.2365, "close": 0.2368, "volume": 4691.0, "close_time": 1767333599999, "quote_volume": 1110.10193, "trades": 10, "taker_buy_base": 373.0, "taker_buy_quote": 88.40349 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.2369, "high": 0.2369, "low": 0.2354, "close": 0.2354, "volume": 3662.9, "close_time": 1767337199999, "quote_volume": 867.28074, "trades": 18, "taker_buy_base": 3109.2, "taker_buy_quote": 736.36703 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.2357, "high": 0.2359, "low": 0.2345, "close": 0.2351, "volume": 16705.1, "close_time": 1767340799999, "quote_volume": 3928.01416, "trades": 29, "taker_buy_base": 3814.0, "taker_buy_quote": 897.7493 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2359, "high": 0.2359, "low": 0.2349, "close": 0.2357, "volume": 4544.8, "close_time": 1767344399999, "quote_volume": 1071.34794, "trades": 21, "taker_buy_base": 3670.4, "taker_buy_quote": 865.40046 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.2359, "high": 0.2382, "low": 0.2357, "close": 0.238, "volume": 27027.3, "close_time": 1767347999999, "quote_volume": 6407.47623, "trades": 81, "taker_buy_base": 24910.1, "taker_buy_quote": 5905.33239 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.238, "high": 0.2387, "low": 0.2377, "close": 0.2386, "volume": 32758.7, "close_time": 1767351599999, "quote_volume": 7807.13148, "trades": 120, "taker_buy_base": 19902.4, "taker_buy_quote": 4744.58916 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.2383, "high": 0.2383, "low": 0.2365, "close": 0.2376, "volume": 41565.6, "close_time": 1767355199999, "quote_volume": 9869.70364, "trades": 86, "taker_buy_base": 16630.0, "taker_buy_quote": 3947.02177 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2372, "high": 0.2392, "low": 0.2372, "close": 0.2391, "volume": 19233.7, "close_time": 1767358799999, "quote_volume": 4577.51108, "trades": 59, "taker_buy_base": 9369.7, "taker_buy_quote": 2229.86805 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.2385, "high": 0.239, "low": 0.2371, "close": 0.2371, "volume": 23938.0, "close_time": 1767362399999, "quote_volume": 5698.06736, "trades": 70, "taker_buy_base": 4213.9, "taker_buy_quote": 1002.48767 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.2375, "high": 0.2388, "low": 0.2359, "close": 0.2374, "volume": 45994.4, "close_time": 1767365999999, "quote_volume": 10917.01317, "trades": 104, "taker_buy_base": 14570.5, "taker_buy_quote": 3466.49974 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.2372, "high": 0.2382, "low": 0.2366, "close": 0.2368, "volume": 53561.1, "close_time": 1767369599999, "quote_volume": 12715.29903, "trades": 80, "taker_buy_base": 4012.9, "taker_buy_quote": 952.5988 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2365, "high": 0.2399, "low": 0.236, "close": 0.2399, "volume": 49832.8, "close_time": 1767373199999, "quote_volume": 11861.21526, "trades": 121, "taker_buy_base": 39930.5, "taker_buy_quote": 9509.87336 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.24, "high": 0.241, "low": 0.2399, "close": 0.2407, "volume": 8283.7, "close_time": 1767376799999, "quote_volume": 1993.91747, "trades": 42, "taker_buy_base": 2028.9, "taker_buy_quote": 488.03802 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.2404, "high": 0.2412, "low": 0.2396, "close": 0.2397, "volume": 12466.2, "close_time": 1767380399999, "quote_volume": 2998.05499, "trades": 37, "taker_buy_base": 8741.1, "taker_buy_quote": 2100.76397 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.2398, "high": 0.241, "low": 0.2398, "close": 0.2408, "volume": 3229.3, "close_time": 1767383999999, "quote_volume": 777.34295, "trades": 11, "taker_buy_base": 2989.0, "taker_buy_quote": 719.60726 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.241, "high": 0.2412, "low": 0.2405, "close": 0.2407, "volume": 26220.6, "close_time": 1767387599999, "quote_volume": 6317.30529, "trades": 25, "taker_buy_base": 9069.0, "taker_buy_quote": 2183.94174 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.2406, "high": 0.2415, "low": 0.2391, "close": 0.2405, "volume": 64055.7, "close_time": 1767391199999, "quote_volume": 15400.40284, "trades": 153, "taker_buy_base": 19478.3, "taker_buy_quote": 4684.73679 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.2405, "high": 0.2432, "low": 0.2405, "close": 0.243, "volume": 54621.5, "close_time": 1767394799999, "quote_volume": 13207.75024, "trades": 60, "taker_buy_base": 45083.4, "taker_buy_quote": 10897.73771 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.2429, "high": 0.2432, "low": 0.2423, "close": 0.2427, "volume": 1308.8, "close_time": 1767398399999, "quote_volume": 317.75625, "trades": 11, "taker_buy_base": 910.4, "taker_buy_quote": 221.15083 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2427, "high": 0.243, "low": 0.2424, "close": 0.243, "volume": 22446.1, "close_time": 1767401999999, "quote_volume": 5445.31611, "trades": 33, "taker_buy_base": 3438.4, "taker_buy_quote": 834.21417 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.2426, "high": 0.2427, "low": 0.2419, "close": 0.2427, "volume": 19166.9, "close_time": 1767405599999, "quote_volume": 4641.45679, "trades": 45, "taker_buy_base": 14268.0, "taker_buy_quote": 3453.95954 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.2425, "high": 0.2437, "low": 0.2423, "close": 0.2434, "volume": 1086.8, "close_time": 1767409199999, "quote_volume": 263.75436, "trades": 21, "taker_buy_base": 622.4, "taker_buy_quote": 151.1968 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.2434, "high": 0.2442, "low": 0.2428, "close": 0.2442, "volume": 33531.8, "close_time": 1767412799999, "quote_volume": 8169.5244, "trades": 87, "taker_buy_base": 25292.6, "taker_buy_quote": 6163.16682 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2444, "high": 0.2444, "low": 0.2435, "close": 0.2435, "volume": 24112.9, "close_time": 1767416399999, "quote_volume": 5876.99525, "trades": 51, "taker_buy_base": 4368.5, "taker_buy_quote": 1066.06064 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.2436, "high": 0.2436, "low": 0.2428, "close": 0.2428, "volume": 12617.8, "close_time": 1767419999999, "quote_volume": 3068.25209, "trades": 25, "taker_buy_base": 1940.4, "taker_buy_quote": 471.36617 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.2428, "high": 0.2432, "low": 0.2409, "close": 0.241, "volume": 24201.8, "close_time": 1767423599999, "quote_volume": 5848.24461, "trades": 54, "taker_buy_base": 2979.6, "taker_buy_quote": 720.75869 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.2409, "high": 0.241, "low": 0.2372, "close": 0.2384, "volume": 72222.2, "close_time": 1767427199999, "quote_volume": 17275.10017, "trades": 123, "taker_buy_base": 21619.6, "taker_buy_quote": 5174.72546 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2381, "high": 0.2393, "low": 0.238, "close": 0.2392, "volume": 6833.7, "close_time": 1767430799999, "quote_volume": 1631.104, "trades": 40, "taker_buy_base": 815.2, "taker_buy_quote": 194.59331 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.2391, "high": 0.2399, "low": 0.2388, "close": 0.2391, "volume": 8746.0, "close_time": 1767434399999, "quote_volume": 2094.44795, "trades": 49, "taker_buy_base": 5002.4, "taker_buy_quote": 1198.75174 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.2391, "high": 0.2393, "low": 0.2383, "close": 0.2389, "volume": 32080.7, "close_time": 1767437999999, "quote_volume": 7656.58901, "trades": 58, "taker_buy_base": 10326.6, "taker_buy_quote": 2464.70529 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.2389, "high": 0.2389, "low": 0.2379, "close": 0.2385, "volume": 11420.7, "close_time": 1767441599999, "quote_volume": 2719.02371, "trades": 46, "taker_buy_base": 7983.6, "taker_buy_quote": 1900.30932 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2385, "high": 0.2405, "low": 0.2379, "close": 0.2405, "volume": 38722.1, "close_time": 1767445199999, "quote_volume": 9281.81074, "trades": 109, "taker_buy_base": 30081.5, "taker_buy_quote": 7208.56179 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.2405, "high": 0.2408, "low": 0.2398, "close": 0.2408, "volume": 10382.0, "close_time": 1767448799999, "quote_volume": 2494.20964, "trades": 32, "taker_buy_base": 4279.7, "taker_buy_quote": 1029.32478 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.2407, "high": 0.241, "low": 0.2403, "close": 0.2404, "volume": 10965.3, "close_time": 1767452399999, "quote_volume": 2638.64309, "trades": 46, "taker_buy_base": 5659.6, "taker_buy_quote": 1363.09038 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.24, "high": 0.2406, "low": 0.2396, "close": 0.2404, "volume": 18994.9, "close_time": 1767455999999, "quote_volume": 4560.09112, "trades": 40, "taker_buy_base": 18484.5, "taker_buy_quote": 4437.58009 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2403, "high": 0.2416, "low": 0.2403, "close": 0.2415, "volume": 33861.9, "close_time": 1767459599999, "quote_volume": 8143.89135, "trades": 51, "taker_buy_base": 30675.8, "taker_buy_quote": 7376.93198 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.2415, "high": 0.2415, "low": 0.241, "close": 0.241, "volume": 487.0, "close_time": 1767463199999, "quote_volume": 117.47483, "trades": 10, "taker_buy_base": 221.8, "taker_buy_quote": 53.54702 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.241, "high": 0.2417, "low": 0.2402, "close": 0.2417, "volume": 14720.0, "close_time": 1767466799999, "quote_volume": 3541.86457, "trades": 91, "taker_buy_base": 5496.9, "taker_buy_quote": 1322.18326 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.2417, "high": 0.2418, "low": 0.2412, "close": 0.2415, "volume": 1063.5, "close_time": 1767470399999, "quote_volume": 256.79063, "trades": 10, "taker_buy_base": 677.6, "taker_buy_quote": 163.63741 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2414, "high": 0.2417, "low": 0.2403, "close": 0.2403, "volume": 41280.5, "close_time": 1767473999999, "quote_volume": 9951.05643, "trades": 101, "taker_buy_base": 5968.7, "taker_buy_quote": 1436.84251 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.2408, "high": 0.2416, "low": 0.2406, "close": 0.2411, "volume": 3611.8, "close_time": 1767477599999, "quote_volume": 871.23745, "trades": 17, "taker_buy_base": 3416.6, "taker_buy_quote": 824.18327 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.2411, "high": 0.2423, "low": 0.2407, "close": 0.2423, "volume": 12339.9, "close_time": 1767481199999, "quote_volume": 2977.52298, "trades": 43, "taker_buy_base": 7228.5, "taker_buy_quote": 1744.65993 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.2419, "high": 0.2421, "low": 0.2412, "close": 0.2412, "volume": 5972.3, "close_time": 1767484799999, "quote_volume": 1442.28296, "trades": 17, "taker_buy_base": 815.6, "taker_buy_quote": 197.2894 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2417, "high": 0.2432, "low": 0.2414, "close": 0.2425, "volume": 39291.2, "close_time": 1767488399999, "quote_volume": 9514.85627, "trades": 98, "taker_buy_base": 22276.4, "taker_buy_quote": 5397.79705 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.242, "high": 0.2428, "low": 0.2418, "close": 0.2421, "volume": 36681.3, "close_time": 1767491999999, "quote_volume": 8893.09714, "trades": 112, "taker_buy_base": 23455.8, "taker_buy_quote": 5690.703 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.2423, "high": 0.2428, "low": 0.242, "close": 0.242, "volume": 10756.5, "close_time": 1767495599999, "quote_volume": 2606.50303, "trades": 56, "taker_buy_base": 9094.1, "taker_buy_quote": 2203.01383 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.2425, "high": 0.244, "low": 0.2425, "close": 0.2437, "volume": 22734.0, "close_time": 1767499199999, "quote_volume": 5528.4755, "trades": 62, "taker_buy_base": 22066.8, "taker_buy_quote": 5366.09264 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2437, "high": 0.2443, "low": 0.2437, "close": 0.2441, "volume": 30982.6, "close_time": 1767502799999, "quote_volume": 7562.11119, "trades": 26, "taker_buy_base": 30348.8, "taker_buy_quote": 7407.47791 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.2441, "high": 0.2443, "low": 0.2436, "close": 0.2442, "volume": 3604.5, "close_time": 1767506399999, "quote_volume": 879.72428, "trades": 14, "taker_buy_base": 2914.2, "taker_buy_quote": 711.25289 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.244, "high": 0.2443, "low": 0.2418, "close": 0.2419, "volume": 19966.5, "close_time": 1767509999999, "quote_volume": 4852.6244, "trades": 30, "taker_buy_base": 2447.6, "taker_buy_quote": 595.00838 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.2418, "high": 0.2432, "low": 0.2418, "close": 0.2431, "volume": 3614.8, "close_time": 1767513599999, "quote_volume": 876.65191, "trades": 33, "taker_buy_base": 3270.8, "taker_buy_quote": 793.35258 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2428, "high": 0.2429, "low": 0.2419, "close": 0.2422, "volume": 20565.0, "close_time": 1767517199999, "quote_volume": 4987.80423, "trades": 53, "taker_buy_base": 12788.4, "taker_buy_quote": 3102.569 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.2425, "high": 0.243, "low": 0.2419, "close": 0.2426, "volume": 16431.1, "close_time": 1767520799999, "quote_volume": 3984.70447, "trades": 58, "taker_buy_base": 7609.6, "taker_buy_quote": 1847.37984 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.2428, "high": 0.2434, "low": 0.2424, "close": 0.2434, "volume": 2341.4, "close_time": 1767524399999, "quote_volume": 569.44146, "trades": 17, "taker_buy_base": 185.7, "taker_buy_quote": 45.17244 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.2434, "high": 0.2435, "low": 0.2428, "close": 0.2432, "volume": 15743.9, "close_time": 1767527999999, "quote_volume": 3831.1713, "trades": 64, "taker_buy_base": 9409.5, "taker_buy_quote": 2290.10383 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 16996.0, "close_time": 1767531599999, "quote_volume": 4139.20081, "trades": 89, "taker_buy_base": 10296.5, "taker_buy_quote": 2508.85041 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.2429, "high": 0.2434, "low": 0.2425, "close": 0.2434, "volume": 21216.4, "close_time": 1767535199999, "quote_volume": 5151.18272, "trades": 60, "taker_buy_base": 16615.3, "taker_buy_quote": 4032.53917 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.2437, "high": 0.2445, "low": 0.2435, "close": 0.2443, "volume": 36425.5, "close_time": 1767538799999, "quote_volume": 8886.96877, "trades": 182, "taker_buy_base": 16744.4, "taker_buy_quote": 4083.97995 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.2443, "high": 0.2449, "low": 0.2441, "close": 0.2449, "volume": 13216.1, "close_time": 1767542399999, "quote_volume": 3232.59307, "trades": 106, "taker_buy_base": 4822.3, "taker_buy_quote": 1179.80203 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.245, "high": 0.246, "low": 0.2443, "close": 0.246, "volume": 36149.8, "close_time": 1767545999999, "quote_volume": 8858.80659, "trades": 179, "taker_buy_base": 15956.1, "taker_buy_quote": 3912.42395 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.2459, "high": 0.2466, "low": 0.2458, "close": 0.2464, "volume": 20721.0, "close_time": 1767549599999, "quote_volume": 5100.69263, "trades": 78, "taker_buy_base": 12687.6, "taker_buy_quote": 3123.12021 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.2463, "high": 0.2463, "low": 0.2437, "close": 0.2447, "volume": 47052.0, "close_time": 1767553199999, "quote_volume": 11518.66881, "trades": 142, "taker_buy_base": 15549.9, "taker_buy_quote": 3804.45143 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.2446, "high": 0.2446, "low": 0.2429, "close": 0.2437, "volume": 21893.6, "close_time": 1767556799999, "quote_volume": 5330.61936, "trades": 138, "taker_buy_base": 9228.4, "taker_buy_quote": 2247.5257 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2438, "high": 0.2444, "low": 0.2436, "close": 0.2444, "volume": 7218.4, "close_time": 1767560399999, "quote_volume": 1761.74962, "trades": 39, "taker_buy_base": 1810.1, "taker_buy_quote": 441.92553 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.2444, "high": 0.2446, "low": 0.2435, "close": 0.2443, "volume": 6755.3, "close_time": 1767563999999, "quote_volume": 1646.79043, "trades": 28, "taker_buy_base": 3683.3, "taker_buy_quote": 898.08325 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.2447, "high": 0.245, "low": 0.2443, "close": 0.2443, "volume": 10760.4, "close_time": 1767567599999, "quote_volume": 2634.59004, "trades": 129, "taker_buy_base": 2274.8, "taker_buy_quote": 557.05112 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.2444, "high": 0.245, "low": 0.2438, "close": 0.2442, "volume": 14555.9, "close_time": 1767571199999, "quote_volume": 3556.4896, "trades": 74, "taker_buy_base": 6843.5, "taker_buy_quote": 1673.69907 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2448, "high": 0.2462, "low": 0.2439, "close": 0.2453, "volume": 27279.3, "close_time": 1767574799999, "quote_volume": 6686.60294, "trades": 110, "taker_buy_base": 15284.3, "taker_buy_quote": 3750.07997 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.2451, "high": 0.2475, "low": 0.2451, "close": 0.2472, "volume": 31555.7, "close_time": 1767578399999, "quote_volume": 7770.44196, "trades": 227, "taker_buy_base": 23445.9, "taker_buy_quote": 5776.63989 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.2474, "high": 0.2474, "low": 0.2459, "close": 0.2463, "volume": 23417.6, "close_time": 1767581999999, "quote_volume": 5776.44803, "trades": 95, "taker_buy_base": 6632.7, "taker_buy_quote": 1636.03569 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.2463, "high": 0.2468, "low": 0.2454, "close": 0.246, "volume": 21348.0, "close_time": 1767585599999, "quote_volume": 5245.90478, "trades": 61, "taker_buy_base": 7565.4, "taker_buy_quote": 1860.75945 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2457, "high": 0.246, "low": 0.2428, "close": 0.2438, "volume": 25583.9, "close_time": 1767589199999, "quote_volume": 6234.75804, "trades": 88, "taker_buy_base": 10370.3, "taker_buy_quote": 2530.31295 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.2435, "high": 0.2443, "low": 0.243, "close": 0.243, "volume": 38127.7, "close_time": 1767592799999, "quote_volume": 9301.48509, "trades": 164, "taker_buy_base": 27133.6, "taker_buy_quote": 6621.5414 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.2426, "high": 0.2435, "low": 0.2419, "close": 0.2432, "volume": 26188.3, "close_time": 1767596399999, "quote_volume": 6344.84415, "trades": 114, "taker_buy_base": 22822.1, "taker_buy_quote": 5528.99788 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.2431, "high": 0.2441, "low": 0.2431, "close": 0.2438, "volume": 28439.0, "close_time": 1767599999999, "quote_volume": 6931.46192, "trades": 121, "taker_buy_base": 21963.9, "taker_buy_quote": 5353.66853 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2438, "high": 0.2443, "low": 0.2427, "close": 0.2433, "volume": 19914.8, "close_time": 1767603599999, "quote_volume": 4852.79489, "trades": 80, "taker_buy_base": 6976.6, "taker_buy_quote": 1700.22116 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.2429, "high": 0.243, "low": 0.2413, "close": 0.2416, "volume": 20952.9, "close_time": 1767607199999, "quote_volume": 5066.93069, "trades": 77, "taker_buy_base": 5692.1, "taker_buy_quote": 1376.85203 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.2416, "high": 0.2424, "low": 0.2415, "close": 0.2423, "volume": 12322.7, "close_time": 1767610799999, "quote_volume": 2984.55482, "trades": 65, "taker_buy_base": 1614.0, "taker_buy_quote": 390.69165 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.242, "high": 0.2431, "low": 0.2418, "close": 0.2431, "volume": 16304.9, "close_time": 1767614399999, "quote_volume": 3948.81059, "trades": 50, "taker_buy_base": 8810.4, "taker_buy_quote": 2135.02493 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2433, "high": 0.2445, "low": 0.2421, "close": 0.2442, "volume": 50134.1, "close_time": 1767617999999, "quote_volume": 12171.81209, "trades": 161, "taker_buy_base": 17284.9, "taker_buy_quote": 4200.30909 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.2442, "high": 0.2442, "low": 0.2423, "close": 0.2428, "volume": 33462.0, "close_time": 1767621599999, "quote_volume": 8143.41842, "trades": 104, "taker_buy_base": 17970.7, "taker_buy_quote": 4374.40464 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.243, "high": 0.2458, "low": 0.2427, "close": 0.2456, "volume": 15421.9, "close_time": 1767625199999, "quote_volume": 3766.70543, "trades": 161, "taker_buy_base": 7493.8, "taker_buy_quote": 1832.16397 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.2458, "high": 0.2472, "low": 0.2447, "close": 0.2466, "volume": 20833.6, "close_time": 1767628799999, "quote_volume": 5130.71655, "trades": 171, "taker_buy_base": 11479.9, "taker_buy_quote": 2826.13444 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2469, "high": 0.2479, "low": 0.2468, "close": 0.247, "volume": 13965.5, "close_time": 1767632399999, "quote_volume": 3451.45188, "trades": 101, "taker_buy_base": 7962.3, "taker_buy_quote": 1967.5303 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.247, "high": 0.2482, "low": 0.2454, "close": 0.248, "volume": 23069.7, "close_time": 1767635999999, "quote_volume": 5694.77968, "trades": 105, "taker_buy_base": 12966.2, "taker_buy_quote": 3201.51814 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.2481, "high": 0.2488, "low": 0.2476, "close": 0.2488, "volume": 33167.5, "close_time": 1767639599999, "quote_volume": 8235.22781, "trades": 116, "taker_buy_base": 15852.7, "taker_buy_quote": 3939.32158 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.2487, "high": 0.2487, "low": 0.2478, "close": 0.2478, "volume": 3229.9, "close_time": 1767643199999, "quote_volume": 801.29363, "trades": 37, "taker_buy_base": 1308.7, "taker_buy_quote": 324.84727 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2479, "high": 0.2489, "low": 0.2478, "close": 0.2478, "volume": 16225.7, "close_time": 1767646799999, "quote_volume": 4025.32386, "trades": 76, "taker_buy_base": 1147.4, "taker_buy_quote": 284.93008 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.2481, "high": 0.2487, "low": 0.2481, "close": 0.2481, "volume": 13732.1, "close_time": 1767650399999, "quote_volume": 3413.88508, "trades": 41, "taker_buy_base": 13330.9, "taker_buy_quote": 3314.27486 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.2481, "high": 0.2496, "low": 0.2481, "close": 0.2496, "volume": 40482.4, "close_time": 1767653999999, "quote_volume": 10090.62379, "trades": 83, "taker_buy_base": 38627.7, "taker_buy_quote": 9628.86047 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.2496, "high": 0.2499, "low": 0.2493, "close": 0.2495, "volume": 22228.3, "close_time": 1767657599999, "quote_volume": 5546.61637, "trades": 94, "taker_buy_base": 13951.9, "taker_buy_quote": 3482.63814 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2494, "high": 0.2496, "low": 0.248, "close": 0.2494, "volume": 101120.3, "close_time": 1767661199999, "quote_volume": 25135.62114, "trades": 189, "taker_buy_base": 73077.2, "taker_buy_quote": 18168.63016 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.2496, "high": 0.2511, "low": 0.2486, "close": 0.2487, "volume": 31646.8, "close_time": 1767664799999, "quote_volume": 7913.38997, "trades": 185, "taker_buy_base": 15129.9, "taker_buy_quote": 3784.10725 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.2487, "high": 0.249, "low": 0.2483, "close": 0.2483, "volume": 11676.7, "close_time": 1767668399999, "quote_volume": 2904.94832, "trades": 91, "taker_buy_base": 1655.6, "taker_buy_quote": 411.84232 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.2483, "high": 0.2496, "low": 0.2483, "close": 0.2493, "volume": 47348.8, "close_time": 1767671999999, "quote_volume": 11794.55024, "trades": 83, "taker_buy_base": 17700.2, "taker_buy_quote": 4412.87051 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2493, "high": 0.2493, "low": 0.2487, "close": 0.2491, "volume": 15786.6, "close_time": 1767675599999, "quote_volume": 3931.58556, "trades": 18, "taker_buy_base": 872.5, "taker_buy_quote": 217.26797 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 18601.6, "close_time": 1767679199999, "quote_volume": 4615.62327, "trades": 50, "taker_buy_base": 17617.2, "taker_buy_quote": 4371.20306 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.248, "high": 0.249, "low": 0.2474, "close": 0.2485, "volume": 69743.6, "close_time": 1767682799999, "quote_volume": 17299.33698, "trades": 96, "taker_buy_base": 46997.7, "taker_buy_quote": 11662.44533 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.2485, "high": 0.2485, "low": 0.2466, "close": 0.2466, "volume": 14654.5, "close_time": 1767686399999, "quote_volume": 3627.71297, "trades": 66, "taker_buy_base": 1316.8, "taker_buy_quote": 325.63437 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2466, "high": 0.2477, "low": 0.2464, "close": 0.2466, "volume": 7016.3, "close_time": 1767689999999, "quote_volume": 1731.67602, "trades": 50, "taker_buy_base": 3608.7, "taker_buy_quote": 890.66383 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.2465, "high": 0.2477, "low": 0.2465, "close": 0.2469, "volume": 83126.6, "close_time": 1767693599999, "quote_volume": 20545.57873, "trades": 114, "taker_buy_base": 33177.5, "taker_buy_quote": 8202.79936 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.2469, "high": 0.2472, "low": 0.2466, "close": 0.2472, "volume": 32322.1, "close_time": 1767697199999, "quote_volume": 7981.13624, "trades": 135, "taker_buy_base": 8446.6, "taker_buy_quote": 2086.98145 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.2469, "high": 0.2487, "low": 0.2467, "close": 0.2487, "volume": 14686.9, "close_time": 1767700799999, "quote_volume": 3641.44854, "trades": 111, "taker_buy_base": 6886.9, "taker_buy_quote": 1709.84951 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2485, "high": 0.2486, "low": 0.2472, "close": 0.2486, "volume": 42210.8, "close_time": 1767704399999, "quote_volume": 10459.40252, "trades": 191, "taker_buy_base": 21195.4, "taker_buy_quote": 5251.08005 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.2484, "high": 0.2505, "low": 0.2483, "close": 0.2499, "volume": 87597.5, "close_time": 1767707999999, "quote_volume": 21856.32052, "trades": 327, "taker_buy_base": 68731.4, "taker_buy_quote": 17158.74561 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.2502, "high": 0.2547, "low": 0.25, "close": 0.2504, "volume": 248221.7, "close_time": 1767711599999, "quote_volume": 62713.87887, "trades": 1257, "taker_buy_base": 127820.1, "taker_buy_quote": 32306.18054 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.251, "high": 0.2519, "low": 0.2474, "close": 0.2483, "volume": 81526.0, "close_time": 1767715199999, "quote_volume": 20388.85727, "trades": 499, "taker_buy_base": 21136.4, "taker_buy_quote": 5296.34609 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2484, "high": 0.2486, "low": 0.2421, "close": 0.2428, "volume": 245255.5, "close_time": 1767718799999, "quote_volume": 59663.33118, "trades": 484, "taker_buy_base": 144730.9, "taker_buy_quote": 35201.39378 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.2428, "high": 0.2434, "low": 0.2375, "close": 0.2376, "volume": 140261.8, "close_time": 1767722399999, "quote_volume": 33716.1247, "trades": 444, "taker_buy_base": 58887.4, "taker_buy_quote": 14153.64129 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.2375, "high": 0.2403, "low": 0.2375, "close": 0.2388, "volume": 199650.9, "close_time": 1767725999999, "quote_volume": 47792.57492, "trades": 366, "taker_buy_base": 70316.2, "taker_buy_quote": 16823.81603 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.2389, "high": 0.2409, "low": 0.2383, "close": 0.24, "volume": 15544.9, "close_time": 1767729599999, "quote_volume": 3736.97743, "trades": 92, "taker_buy_base": 5182.9, "taker_buy_quote": 1246.12683 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2402, "high": 0.2427, "low": 0.2402, "close": 0.2423, "volume": 12614.6, "close_time": 1767733199999, "quote_volume": 3046.48068, "trades": 89, "taker_buy_base": 7633.4, "taker_buy_quote": 1841.24685 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2425, "high": 0.2454, "low": 0.242, "close": 0.2454, "volume": 41795.7, "close_time": 1767736799999, "quote_volume": 10211.47557, "trades": 151, "taker_buy_base": 26341.2, "taker_buy_quote": 6428.8869 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2453, "high": 0.2453, "low": 0.2446, "close": 0.2451, "volume": 14179.3, "close_time": 1767740399999, "quote_volume": 3469.96465, "trades": 40, "taker_buy_base": 9893.3, "taker_buy_quote": 2420.52849 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2453, "high": 0.247, "low": 0.2452, "close": 0.247, "volume": 10298.1, "close_time": 1767743999999, "quote_volume": 2532.57301, "trades": 71, "taker_buy_base": 7002.3, "taker_buy_quote": 1720.65082 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.247, "high": 0.247, "low": 0.2437, "close": 0.2437, "volume": 26604.2, "close_time": 1767747599999, "quote_volume": 6523.2937, "trades": 75, "taker_buy_base": 2814.9, "taker_buy_quote": 691.31292 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.2432, "high": 0.2504, "low": 0.2428, "close": 0.2481, "volume": 406926.4, "close_time": 1767751199999, "quote_volume": 100617.83853, "trades": 714, "taker_buy_base": 230284.7, "taker_buy_quote": 56957.77214 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.2481, "high": 0.2495, "low": 0.2465, "close": 0.2495, "volume": 68204.2, "close_time": 1767754799999, "quote_volume": 16893.32627, "trades": 185, "taker_buy_base": 38902.2, "taker_buy_quote": 9637.90543 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.2495, "high": 0.2579, "low": 0.2495, "close": 0.2565, "volume": 372982.5, "close_time": 1767758399999, "quote_volume": 95149.76367, "trades": 889, "taker_buy_base": 264028.5, "taker_buy_quote": 67312.35764 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2563, "high": 0.261, "low": 0.2531, "close": 0.2591, "volume": 1514781.3, "close_time": 1767761999999, "quote_volume": 390756.64657, "trades": 5755, "taker_buy_base": 1107365.3, "taker_buy_quote": 286114.90036 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.2594, "high": 0.2594, "low": 0.2484, "close": 0.2484, "volume": 303537.8, "close_time": 1767765599999, "quote_volume": 76622.00531, "trades": 907, "taker_buy_base": 129958.5, "taker_buy_quote": 32834.04439 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.2484, "high": 0.2512, "low": 0.2455, "close": 0.2494, "volume": 336324.0, "close_time": 1767769199999, "quote_volume": 83473.83122, "trades": 672, "taker_buy_base": 207163.7, "taker_buy_quote": 51417.37362 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.2492, "high": 0.2528, "low": 0.2492, "close": 0.25, "volume": 215253.6, "close_time": 1767772799999, "quote_volume": 54113.66577, "trades": 353, "taker_buy_base": 98853.8, "taker_buy_quote": 24859.38506 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2503, "high": 0.2516, "low": 0.2497, "close": 0.2505, "volume": 36035.5, "close_time": 1767776399999, "quote_volume": 9038.12964, "trades": 116, "taker_buy_base": 10629.8, "taker_buy_quote": 2668.84651 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.2504, "high": 0.2516, "low": 0.2465, "close": 0.2471, "volume": 59563.1, "close_time": 1767779999999, "quote_volume": 14821.96513, "trades": 152, "taker_buy_base": 33365.3, "taker_buy_quote": 8303.65095 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.2471, "high": 0.2494, "low": 0.2471, "close": 0.2488, "volume": 55282.0, "close_time": 1767783599999, "quote_volume": 13725.67077, "trades": 119, "taker_buy_base": 42064.3, "taker_buy_quote": 10445.11418 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.2486, "high": 0.2487, "low": 0.2475, "close": 0.2478, "volume": 29244.2, "close_time": 1767787199999, "quote_volume": 7257.66607, "trades": 106, "taker_buy_base": 5460.1, "taker_buy_quote": 1355.72242 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2478, "high": 0.2479, "low": 0.2459, "close": 0.2459, "volume": 29284.9, "close_time": 1767790799999, "quote_volume": 7223.24618, "trades": 100, "taker_buy_base": 3969.7, "taker_buy_quote": 979.36691 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.246, "high": 0.2475, "low": 0.245, "close": 0.2465, "volume": 91144.0, "close_time": 1767794399999, "quote_volume": 22487.8503, "trades": 235, "taker_buy_base": 49840.5, "taker_buy_quote": 12301.54293 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.2466, "high": 0.2475, "low": 0.2429, "close": 0.247, "volume": 78619.8, "close_time": 1767797999999, "quote_volume": 19290.45353, "trades": 246, "taker_buy_base": 40517.5, "taker_buy_quote": 9953.26462 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.247, "high": 0.2471, "low": 0.244, "close": 0.2454, "volume": 55214.4, "close_time": 1767801599999, "quote_volume": 13527.84665, "trades": 150, "taker_buy_base": 25992.0, "taker_buy_quote": 6367.65713 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2455, "high": 0.2465, "low": 0.245, "close": 0.2464, "volume": 17701.2, "close_time": 1767805199999, "quote_volume": 4348.62923, "trades": 85, "taker_buy_base": 10610.4, "taker_buy_quote": 2605.96987 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.2466, "high": 0.2492, "low": 0.2466, "close": 0.2473, "volume": 24616.9, "close_time": 1767808799999, "quote_volume": 6095.18476, "trades": 65, "taker_buy_base": 8250.7, "taker_buy_quote": 2044.22261 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.2473, "high": 0.2487, "low": 0.2467, "close": 0.2474, "volume": 54996.6, "close_time": 1767812399999, "quote_volume": 13641.14203, "trades": 97, "taker_buy_base": 24330.8, "taker_buy_quote": 6036.28268 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.2482, "high": 0.2496, "low": 0.246, "close": 0.2489, "volume": 40783.2, "close_time": 1767815999999, "quote_volume": 10110.34385, "trades": 104, "taker_buy_base": 18188.3, "taker_buy_quote": 4505.80587 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2489, "high": 0.2493, "low": 0.2465, "close": 0.2471, "volume": 34619.3, "close_time": 1767819599999, "quote_volume": 8587.03296, "trades": 85, "taker_buy_base": 21364.5, "taker_buy_quote": 5304.9428 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.247, "high": 0.2474, "low": 0.2456, "close": 0.2456, "volume": 44126.9, "close_time": 1767823199999, "quote_volume": 10862.60563, "trades": 140, "taker_buy_base": 3646.1, "taker_buy_quote": 897.75266 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.2453, "high": 0.2455, "low": 0.2433, "close": 0.2434, "volume": 77788.8, "close_time": 1767826799999, "quote_volume": 19031.40978, "trades": 306, "taker_buy_base": 30025.5, "taker_buy_quote": 7352.25052 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.2432, "high": 0.2472, "low": 0.2423, "close": 0.2472, "volume": 73847.2, "close_time": 1767830399999, "quote_volume": 18029.15417, "trades": 201, "taker_buy_base": 28448.9, "taker_buy_quote": 6962.15687 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2471, "high": 0.2471, "low": 0.2455, "close": 0.2459, "volume": 20470.8, "close_time": 1767833999999, "quote_volume": 5033.85005, "trades": 100, "taker_buy_base": 3383.0, "taker_buy_quote": 832.23222 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.2465, "high": 0.2515, "low": 0.2456, "close": 0.2494, "volume": 233258.2, "close_time": 1767837599999, "quote_volume": 57946.59031, "trades": 716, "taker_buy_base": 142256.2, "taker_buy_quote": 35364.51894 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.2493, "high": 0.2502, "low": 0.2468, "close": 0.247, "volume": 63795.6, "close_time": 1767841199999, "quote_volume": 15860.36682, "trades": 220, "taker_buy_base": 21688.7, "taker_buy_quote": 5383.90711 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.247, "high": 0.2486, "low": 0.245, "close": 0.2455, "volume": 39906.2, "close_time": 1767844799999, "quote_volume": 9864.58921, "trades": 103, "taker_buy_base": 11340.0, "taker_buy_quote": 2803.28722 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.245, "high": 0.2469, "low": 0.2449, "close": 0.2466, "volume": 19241.8, "close_time": 1767848399999, "quote_volume": 4735.29923, "trades": 108, "taker_buy_base": 3763.6, "taker_buy_quote": 926.48722 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.247, "high": 0.2508, "low": 0.2464, "close": 0.2464, "volume": 152855.7, "close_time": 1767851999999, "quote_volume": 38062.48639, "trades": 336, "taker_buy_base": 83428.1, "taker_buy_quote": 20785.4087 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.2471, "high": 0.2472, "low": 0.2426, "close": 0.2426, "volume": 115690.3, "close_time": 1767855599999, "quote_volume": 28272.54438, "trades": 320, "taker_buy_base": 57153.5, "taker_buy_quote": 13968.99751 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.2424, "high": 0.2437, "low": 0.2389, "close": 0.2437, "volume": 261121.6, "close_time": 1767859199999, "quote_volume": 62948.08858, "trades": 709, "taker_buy_base": 115435.4, "taker_buy_quote": 27878.09622 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2437, "high": 0.2444, "low": 0.2401, "close": 0.2401, "volume": 81170.2, "close_time": 1767862799999, "quote_volume": 19753.50397, "trades": 187, "taker_buy_base": 40984.0, "taker_buy_quote": 9979.71987 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.2405, "high": 0.2409, "low": 0.2373, "close": 0.2377, "volume": 72421.9, "close_time": 1767866399999, "quote_volume": 17313.53341, "trades": 214, "taker_buy_base": 34566.7, "taker_buy_quote": 8256.79691 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.2372, "high": 0.2406, "low": 0.2368, "close": 0.2398, "volume": 22200.1, "close_time": 1767869999999, "quote_volume": 5299.19683, "trades": 73, "taker_buy_base": 19205.9, "taker_buy_quote": 4582.69495 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.2397, "high": 0.2402, "low": 0.2371, "close": 0.2371, "volume": 40285.7, "close_time": 1767873599999, "quote_volume": 9589.21646, "trades": 94, "taker_buy_base": 9883.1, "taker_buy_quote": 2352.07144 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2373, "high": 0.2373, "low": 0.2347, "close": 0.2354, "volume": 94181.5, "close_time": 1767877199999, "quote_volume": 22270.88842, "trades": 170, "taker_buy_base": 44028.4, "taker_buy_quote": 10417.05385 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.2355, "high": 0.237, "low": 0.2353, "close": 0.2364, "volume": 66425.7, "close_time": 1767880799999, "quote_volume": 15680.64132, "trades": 154, "taker_buy_base": 34151.1, "taker_buy_quote": 8069.52194 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.2361, "high": 0.2377, "low": 0.2345, "close": 0.2369, "volume": 97517.3, "close_time": 1767884399999, "quote_volume": 23047.49945, "trades": 200, "taker_buy_base": 54764.0, "taker_buy_quote": 12953.88173 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.2364, "high": 0.2433, "low": 0.2362, "close": 0.2429, "volume": 118049.4, "close_time": 1767887999999, "quote_volume": 28384.48228, "trades": 230, "taker_buy_base": 78176.3, "taker_buy_quote": 18787.61104 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2429, "high": 0.2433, "low": 0.2402, "close": 0.2417, "volume": 54303.2, "close_time": 1767891599999, "quote_volume": 13126.27338, "trades": 86, "taker_buy_base": 19169.1, "taker_buy_quote": 4628.48443 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.2419, "high": 0.242, "low": 0.2408, "close": 0.242, "volume": 23179.9, "close_time": 1767895199999, "quote_volume": 5597.03051, "trades": 78, "taker_buy_base": 11033.5, "taker_buy_quote": 2663.76539 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.2422, "high": 0.2424, "low": 0.2402, "close": 0.2409, "volume": 7546.0, "close_time": 1767898799999, "quote_volume": 1820.36535, "trades": 44, "taker_buy_base": 1285.3, "taker_buy_quote": 310.05696 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.241, "high": 0.2415, "low": 0.2404, "close": 0.2405, "volume": 35512.5, "close_time": 1767902399999, "quote_volume": 8557.13803, "trades": 97, "taker_buy_base": 23183.7, "taker_buy_quote": 5587.12352 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2405, "high": 0.2421, "low": 0.2398, "close": 0.2417, "volume": 22399.9, "close_time": 1767905999999, "quote_volume": 5400.0304, "trades": 64, "taker_buy_base": 10751.7, "taker_buy_quote": 2588.71319 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.2419, "high": 0.2429, "low": 0.2419, "close": 0.2429, "volume": 26509.4, "close_time": 1767909599999, "quote_volume": 6421.38632, "trades": 62, "taker_buy_base": 11794.6, "taker_buy_quote": 2856.37617 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.2428, "high": 0.2433, "low": 0.2416, "close": 0.2429, "volume": 38816.8, "close_time": 1767913199999, "quote_volume": 9421.58444, "trades": 85, "taker_buy_base": 14575.0, "taker_buy_quote": 3538.89797 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.2429, "high": 0.2429, "low": 0.2417, "close": 0.2417, "volume": 30053.2, "close_time": 1767916799999, "quote_volume": 7279.06002, "trades": 54, "taker_buy_base": 17316.5, "taker_buy_quote": 4194.63641 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2418, "high": 0.2424, "low": 0.2417, "close": 0.2417, "volume": 28887.0, "close_time": 1767920399999, "quote_volume": 6986.28676, "trades": 43, "taker_buy_base": 20388.1, "taker_buy_quote": 4931.84553 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.2417, "high": 0.2431, "low": 0.2392, "close": 0.2394, "volume": 114506.9, "close_time": 1767923999999, "quote_volume": 27585.62269, "trades": 206, "taker_buy_base": 25897.1, "taker_buy_quote": 6241.13042 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.2403, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 6346.8, "close_time": 1767927599999, "quote_volume": 1526.31876, "trades": 35, "taker_buy_base": 1720.5, "taker_buy_quote": 413.99948 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.2399, "high": 0.241, "low": 0.2398, "close": 0.2408, "volume": 22015.3, "close_time": 1767931199999, "quote_volume": 5286.87664, "trades": 81, "taker_buy_base": 4924.4, "taker_buy_quote": 1183.12375 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2406, "high": 0.2406, "low": 0.2396, "close": 0.24, "volume": 9037.9, "close_time": 1767934799999, "quote_volume": 2169.01988, "trades": 44, "taker_buy_base": 419.9, "taker_buy_quote": 100.74537 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.2401, "high": 0.2407, "low": 0.2395, "close": 0.2402, "volume": 33069.5, "close_time": 1767938399999, "quote_volume": 7941.18218, "trades": 83, "taker_buy_base": 16100.5, "taker_buy_quote": 3872.1098 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.24, "high": 0.2406, "low": 0.24, "close": 0.2404, "volume": 8292.6, "close_time": 1767941999999, "quote_volume": 1991.49604, "trades": 33, "taker_buy_base": 2184.3, "taker_buy_quote": 525.10826 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.2404, "high": 0.2407, "low": 0.2398, "close": 0.2399, "volume": 6126.9, "close_time": 1767945599999, "quote_volume": 1471.98118, "trades": 53, "taker_buy_base": 2483.0, "taker_buy_quote": 597.04748 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2395, "high": 0.2397, "low": 0.2351, "close": 0.2357, "volume": 26972.4, "close_time": 1767949199999, "quote_volume": 6391.96765, "trades": 87, "taker_buy_base": 13599.5, "taker_buy_quote": 3220.47512 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.2361, "high": 0.238, "low": 0.2361, "close": 0.2374, "volume": 11843.7, "close_time": 1767952799999, "quote_volume": 2809.54037, "trades": 68, "taker_buy_base": 5642.5, "taker_buy_quote": 1337.84656 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.2369, "high": 0.2382, "low": 0.2366, "close": 0.2374, "volume": 37441.6, "close_time": 1767956399999, "quote_volume": 8886.4224, "trades": 96, "taker_buy_base": 20078.5, "taker_buy_quote": 4765.35027 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.2374, "high": 0.2382, "low": 0.2374, "close": 0.2375, "volume": 8642.5, "close_time": 1767959999999, "quote_volume": 2055.83685, "trades": 38, "taker_buy_base": 4207.2, "taker_buy_quote": 1001.48997 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2375, "high": 0.2375, "low": 0.2366, "close": 0.2372, "volume": 16534.8, "close_time": 1767963599999, "quote_volume": 3919.03872, "trades": 41, "taker_buy_base": 10237.5, "taker_buy_quote": 2425.61465 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.2372, "high": 0.2395, "low": 0.2372, "close": 0.2391, "volume": 74523.6, "close_time": 1767967199999, "quote_volume": 17779.55582, "trades": 131, "taker_buy_base": 42215.8, "taker_buy_quote": 10066.45074 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.2389, "high": 0.2395, "low": 0.237, "close": 0.2374, "volume": 88154.1, "close_time": 1767970799999, "quote_volume": 21012.04935, "trades": 190, "taker_buy_base": 49258.5, "taker_buy_quote": 11748.68337 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.2377, "high": 0.2419, "low": 0.236, "close": 0.2388, "volume": 520278.6, "close_time": 1767974399999, "quote_volume": 123578.58096, "trades": 471, "taker_buy_base": 229133.9, "taker_buy_quote": 54484.36415 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2394, "high": 0.2425, "low": 0.2394, "close": 0.2409, "volume": 59977.0, "close_time": 1767977999999, "quote_volume": 14484.67912, "trades": 135, "taker_buy_base": 45087.0, "taker_buy_quote": 10892.99536 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.241, "high": 0.2411, "low": 0.2392, "close": 0.2408, "volume": 22272.5, "close_time": 1767981599999, "quote_volume": 5351.38942, "trades": 65, "taker_buy_base": 11088.6, "taker_buy_quote": 2663.81926 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.241, "high": 0.241, "low": 0.2377, "close": 0.2394, "volume": 26516.9, "close_time": 1767985199999, "quote_volume": 6341.19391, "trades": 60, "taker_buy_base": 9197.1, "taker_buy_quote": 2199.18875 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.2394, "high": 0.2395, "low": 0.237, "close": 0.2377, "volume": 28922.2, "close_time": 1767988799999, "quote_volume": 6880.97363, "trades": 106, "taker_buy_base": 12024.3, "taker_buy_quote": 2859.22309 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2375, "high": 0.2386, "low": 0.2375, "close": 0.2377, "volume": 18690.4, "close_time": 1767992399999, "quote_volume": 4446.73781, "trades": 81, "taker_buy_base": 6798.1, "taker_buy_quote": 1617.72048 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.2378, "high": 0.2388, "low": 0.2376, "close": 0.2384, "volume": 7683.6, "close_time": 1767995999999, "quote_volume": 1829.48143, "trades": 64, "taker_buy_base": 5886.0, "taker_buy_quote": 1401.89739 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.2384, "high": 0.2392, "low": 0.2382, "close": 0.2386, "volume": 38348.8, "close_time": 1767999599999, "quote_volume": 9156.2038, "trades": 117, "taker_buy_base": 22123.7, "taker_buy_quote": 5284.85285 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.2389, "high": 0.2395, "low": 0.2385, "close": 0.2389, "volume": 26472.8, "close_time": 1768003199999, "quote_volume": 6331.65546, "trades": 53, "taker_buy_base": 9912.9, "taker_buy_quote": 2370.21399 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2393, "high": 0.2447, "low": 0.237, "close": 0.237, "volume": 671371.2, "close_time": 1768006799999, "quote_volume": 162080.22136, "trades": 1284, "taker_buy_base": 349861.3, "taker_buy_quote": 84647.02111 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.2371, "high": 0.2396, "low": 0.2371, "close": 0.2396, "volume": 163520.4, "close_time": 1768010399999, "quote_volume": 38969.38907, "trades": 233, "taker_buy_base": 150880.8, "taker_buy_quote": 35960.06369 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.2399, "high": 0.2405, "low": 0.2392, "close": 0.2394, "volume": 14960.4, "close_time": 1768013999999, "quote_volume": 3585.43722, "trades": 39, "taker_buy_base": 3730.2, "taker_buy_quote": 895.69348 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.2394, "high": 0.2408, "low": 0.2386, "close": 0.2408, "volume": 24095.2, "close_time": 1768017599999, "quote_volume": 5766.15269, "trades": 83, "taker_buy_base": 13425.8, "taker_buy_quote": 3214.53571 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2405, "high": 0.2412, "low": 0.2389, "close": 0.24, "volume": 44242.0, "close_time": 1768021199999, "quote_volume": 10612.57184, "trades": 97, "taker_buy_base": 25785.5, "taker_buy_quote": 6184.90927 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.2395, "high": 0.2398, "low": 0.2389, "close": 0.2391, "volume": 12510.4, "close_time": 1768024799999, "quote_volume": 2993.26595, "trades": 44, "taker_buy_base": 9273.7, "taker_buy_quote": 2219.30129 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.2389, "high": 0.2393, "low": 0.2385, "close": 0.239, "volume": 7507.8, "close_time": 1768028399999, "quote_volume": 1793.3858, "trades": 38, "taker_buy_base": 3482.4, "taker_buy_quote": 831.69476 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.2388, "high": 0.2413, "low": 0.2388, "close": 0.241, "volume": 15729.5, "close_time": 1768031999999, "quote_volume": 3780.93658, "trades": 38, "taker_buy_base": 13082.6, "taker_buy_quote": 3143.87804 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2414, "high": 0.2436, "low": 0.2411, "close": 0.2423, "volume": 60628.1, "close_time": 1768035599999, "quote_volume": 14701.94364, "trades": 127, "taker_buy_base": 25287.2, "taker_buy_quote": 6128.35249 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.2423, "high": 0.2429, "low": 0.242, "close": 0.2424, "volume": 24771.9, "close_time": 1768039199999, "quote_volume": 6008.16664, "trades": 58, "taker_buy_base": 17276.7, "taker_buy_quote": 4191.30428 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.2423, "high": 0.2424, "low": 0.2417, "close": 0.2418, "volume": 13465.9, "close_time": 1768042799999, "quote_volume": 3260.04674, "trades": 22, "taker_buy_base": 202.0, "taker_buy_quote": 48.95073 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.2419, "high": 0.2426, "low": 0.2413, "close": 0.2426, "volume": 33480.3, "close_time": 1768046399999, "quote_volume": 8094.24987, "trades": 63, "taker_buy_base": 11461.8, "taker_buy_quote": 2772.9139 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2421, "high": 0.2431, "low": 0.2417, "close": 0.2431, "volume": 8391.9, "close_time": 1768049999999, "quote_volume": 2033.08373, "trades": 56, "taker_buy_base": 2655.6, "taker_buy_quote": 643.47789 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.2425, "volume": 17014.8, "close_time": 1768053599999, "quote_volume": 4125.1312, "trades": 36, "taker_buy_base": 13039.2, "taker_buy_quote": 3161.43723 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.2418, "high": 0.2419, "low": 0.2404, "close": 0.2405, "volume": 49731.2, "close_time": 1768057199999, "quote_volume": 12001.90514, "trades": 67, "taker_buy_base": 4935.5, "taker_buy_quote": 1190.84981 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.2413, "high": 0.2415, "low": 0.2404, "close": 0.2406, "volume": 16482.7, "close_time": 1768060799999, "quote_volume": 3968.32792, "trades": 43, "taker_buy_base": 4687.7, "taker_buy_quote": 1129.82683 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2406, "high": 0.2437, "low": 0.2404, "close": 0.243, "volume": 168085.6, "close_time": 1768064399999, "quote_volume": 40729.75948, "trades": 275, "taker_buy_base": 108642.2, "taker_buy_quote": 26317.68958 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.243, "high": 0.2433, "low": 0.2391, "close": 0.24, "volume": 172825.0, "close_time": 1768067999999, "quote_volume": 41595.69083, "trades": 240, "taker_buy_base": 67651.8, "taker_buy_quote": 16279.47759 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.24, "high": 0.2409, "low": 0.2398, "close": 0.2407, "volume": 28978.3, "close_time": 1768071599999, "quote_volume": 6975.10921, "trades": 36, "taker_buy_base": 28640.1, "taker_buy_quote": 6893.85173 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.2407, "high": 0.243, "low": 0.2406, "close": 0.2429, "volume": 69115.0, "close_time": 1768075199999, "quote_volume": 16747.35723, "trades": 131, "taker_buy_base": 59751.4, "taker_buy_quote": 14477.13459 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.243, "high": 0.2431, "low": 0.2419, "close": 0.2419, "volume": 1749.3, "close_time": 1768078799999, "quote_volume": 424.43893, "trades": 19, "taker_buy_base": 1185.4, "taker_buy_quote": 287.73122 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.2418, "high": 0.2418, "low": 0.241, "close": 0.241, "volume": 12531.2, "close_time": 1768082399999, "quote_volume": 3026.2723, "trades": 27, "taker_buy_base": 4206.5, "taker_buy_quote": 1016.18518 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.2408, "high": 0.2409, "low": 0.2393, "close": 0.2394, "volume": 18828.7, "close_time": 1768085999999, "quote_volume": 4518.63509, "trades": 41, "taker_buy_base": 6693.5, "taker_buy_quote": 1608.90527 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.2393, "high": 0.2401, "low": 0.2393, "close": 0.2397, "volume": 4819.7, "close_time": 1768089599999, "quote_volume": 1155.72933, "trades": 38, "taker_buy_base": 3486.8, "taker_buy_quote": 835.84597 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2402, "high": 0.2402, "low": 0.2389, "close": 0.2395, "volume": 10764.1, "close_time": 1768093199999, "quote_volume": 2576.65829, "trades": 23, "taker_buy_base": 6416.4, "taker_buy_quote": 1533.93458 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.2392, "high": 0.2398, "low": 0.2389, "close": 0.2397, "volume": 8147.0, "close_time": 1768096799999, "quote_volume": 1948.5636, "trades": 54, "taker_buy_base": 5680.6, "taker_buy_quote": 1359.08871 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.2397, "high": 0.2399, "low": 0.2392, "close": 0.2396, "volume": 34051.7, "close_time": 1768100399999, "quote_volume": 8156.52797, "trades": 53, "taker_buy_base": 30196.4, "taker_buy_quote": 7233.42248 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.2396, "high": 0.2399, "low": 0.2396, "close": 0.2396, "volume": 9733.1, "close_time": 1768103999999, "quote_volume": 2332.88322, "trades": 53, "taker_buy_base": 6541.6, "taker_buy_quote": 1567.8364 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2396, "high": 0.2403, "low": 0.2396, "close": 0.2402, "volume": 12125.1, "close_time": 1768107599999, "quote_volume": 2908.87302, "trades": 25, "taker_buy_base": 2823.7, "taker_buy_quote": 677.29383 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.2399, "high": 0.24, "low": 0.2396, "close": 0.24, "volume": 1380.9, "close_time": 1768111199999, "quote_volume": 331.09965, "trades": 14, "taker_buy_base": 20.9, "taker_buy_quote": 5.016 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.24, "high": 0.2401, "low": 0.2395, "close": 0.2401, "volume": 893.6, "close_time": 1768114799999, "quote_volume": 214.20732, "trades": 13, "taker_buy_base": 577.6, "taker_buy_quote": 138.406 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.24, "volume": 2883.9, "close_time": 1768118399999, "quote_volume": 692.36219, "trades": 18, "taker_buy_base": 2400.2, "taker_buy_quote": 576.28282 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2401, "high": 0.2401, "low": 0.2387, "close": 0.2397, "volume": 79990.5, "close_time": 1768121999999, "quote_volume": 19141.73427, "trades": 126, "taker_buy_base": 18840.5, "taker_buy_quote": 4505.30253 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.2397, "high": 0.2403, "low": 0.2396, "close": 0.2403, "volume": 17614.3, "close_time": 1768125599999, "quote_volume": 4226.71219, "trades": 45, "taker_buy_base": 12108.0, "taker_buy_quote": 2905.9543 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.2399, "volume": 3777.0, "close_time": 1768129199999, "quote_volume": 906.51498, "trades": 9, "taker_buy_base": 3046.0, "taker_buy_quote": 731.04 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.2399, "high": 0.2403, "low": 0.2399, "close": 0.2403, "volume": 3428.8, "close_time": 1768132799999, "quote_volume": 822.86578, "trades": 16, "taker_buy_base": 3221.8, "taker_buy_quote": 773.20648 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2401, "high": 0.2405, "low": 0.2401, "close": 0.2405, "volume": 816.7, "close_time": 1768136399999, "quote_volume": 196.38727, "trades": 2, "taker_buy_base": 744.0, "taker_buy_quote": 178.932 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.2406, "high": 0.2406, "low": 0.2386, "close": 0.2386, "volume": 68061.4, "close_time": 1768139999999, "quote_volume": 16274.49815, "trades": 75, "taker_buy_base": 28168.0, "taker_buy_quote": 6733.20028 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.2386, "high": 0.2396, "low": 0.2384, "close": 0.2392, "volume": 24981.1, "close_time": 1768143599999, "quote_volume": 5973.30005, "trades": 33, "taker_buy_base": 22399.4, "taker_buy_quote": 5357.13523 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.2392, "high": 0.2392, "low": 0.2374, "close": 0.2379, "volume": 219976.3, "close_time": 1768147199999, "quote_volume": 52429.3386, "trades": 198, "taker_buy_base": 173441.0, "taker_buy_quote": 41343.23932 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2379, "high": 0.2406, "low": 0.2378, "close": 0.2392, "volume": 46667.0, "close_time": 1768150799999, "quote_volume": 11178.10082, "trades": 66, "taker_buy_base": 24108.9, "taker_buy_quote": 5766.11353 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.239, "high": 0.2393, "low": 0.2387, "close": 0.2389, "volume": 12689.3, "close_time": 1768154399999, "quote_volume": 3031.30156, "trades": 18, "taker_buy_base": 6033.2, "taker_buy_quote": 1442.33922 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.2394, "high": 0.2395, "low": 0.2388, "close": 0.2395, "volume": 9218.4, "close_time": 1768157999999, "quote_volume": 2203.69828, "trades": 18, "taker_buy_base": 7659.1, "taker_buy_quote": 1830.6595 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.2391, "high": 0.2396, "low": 0.2381, "close": 0.2382, "volume": 23206.3, "close_time": 1768161599999, "quote_volume": 5548.04819, "trades": 62, "taker_buy_base": 11282.7, "taker_buy_quote": 2700.33003 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2378, "high": 0.238, "low": 0.237, "close": 0.2375, "volume": 175200.3, "close_time": 1768165199999, "quote_volume": 41607.63362, "trades": 246, "taker_buy_base": 137532.4, "taker_buy_quote": 32668.55287 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.2375, "high": 0.2378, "low": 0.2371, "close": 0.2377, "volume": 43103.9, "close_time": 1768168799999, "quote_volume": 10225.52959, "trades": 101, "taker_buy_base": 42170.3, "taker_buy_quote": 10003.88805 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.2377, "high": 0.2377, "low": 0.236, "close": 0.2365, "volume": 79849.3, "close_time": 1768172399999, "quote_volume": 18895.60704, "trades": 217, "taker_buy_base": 58462.5, "taker_buy_quote": 13838.24702 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.2361, "high": 0.2375, "low": 0.2351, "close": 0.2375, "volume": 96177.6, "close_time": 1768175999999, "quote_volume": 22710.48975, "trades": 214, "taker_buy_base": 56686.8, "taker_buy_quote": 13394.99264 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2376, "high": 0.2377, "low": 0.2334, "close": 0.2355, "volume": 132877.4, "close_time": 1768179599999, "quote_volume": 31261.63253, "trades": 479, "taker_buy_base": 64475.0, "taker_buy_quote": 15161.67147 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.2358, "high": 0.2377, "low": 0.2355, "close": 0.2362, "volume": 50289.3, "close_time": 1768183199999, "quote_volume": 11879.22893, "trades": 136, "taker_buy_base": 12842.0, "taker_buy_quote": 3037.85385 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.2365, "high": 0.2388, "low": 0.2365, "close": 0.2388, "volume": 31355.1, "close_time": 1768186799999, "quote_volume": 7453.53203, "trades": 40, "taker_buy_base": 27855.7, "taker_buy_quote": 6623.26805 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.2389, "high": 0.2401, "low": 0.2378, "close": 0.2378, "volume": 80286.0, "close_time": 1768190399999, "quote_volume": 19231.82753, "trades": 113, "taker_buy_base": 52971.4, "taker_buy_quote": 12693.06424 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2378, "high": 0.2392, "low": 0.2378, "close": 0.2392, "volume": 3983.6, "close_time": 1768193999999, "quote_volume": 948.09034, "trades": 9, "taker_buy_base": 3860.1, "taker_buy_quote": 918.54914 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.2391, "high": 0.2393, "low": 0.2388, "close": 0.2388, "volume": 1109.8, "close_time": 1768197599999, "quote_volume": 265.36068, "trades": 27, "taker_buy_base": 84.2, "taker_buy_quote": 20.12472 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.2383, "high": 0.2386, "low": 0.2372, "close": 0.2378, "volume": 26381.7, "close_time": 1768201199999, "quote_volume": 6278.13628, "trades": 65, "taker_buy_base": 7772.7, "taker_buy_quote": 1851.56809 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.2374, "high": 0.2381, "low": 0.2356, "close": 0.2358, "volume": 77857.5, "close_time": 1768204799999, "quote_volume": 18383.85421, "trades": 118, "taker_buy_base": 69095.8, "taker_buy_quote": 16313.56572 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2358, "high": 0.2362, "low": 0.2332, "close": 0.2339, "volume": 46624.0, "close_time": 1768208399999, "quote_volume": 10921.32587, "trades": 103, "taker_buy_base": 25214.7, "taker_buy_quote": 5909.28752 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.2339, "high": 0.2341, "low": 0.2328, "close": 0.2331, "volume": 43415.5, "close_time": 1768211999999, "quote_volume": 10144.25512, "trades": 110, "taker_buy_base": 9404.9, "taker_buy_quote": 2195.57323 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.2336, "high": 0.234, "low": 0.2331, "close": 0.2335, "volume": 29106.2, "close_time": 1768215599999, "quote_volume": 6799.36074, "trades": 142, "taker_buy_base": 15154.0, "taker_buy_quote": 3539.60707 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.2331, "high": 0.2344, "low": 0.2331, "close": 0.2342, "volume": 10463.6, "close_time": 1768219199999, "quote_volume": 2443.42032, "trades": 96, "taker_buy_base": 9333.1, "taker_buy_quote": 2179.54857 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2342, "high": 0.2351, "low": 0.2336, "close": 0.2337, "volume": 26649.9, "close_time": 1768222799999, "quote_volume": 6250.90959, "trades": 85, "taker_buy_base": 12077.8, "taker_buy_quote": 2834.7299 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.2337, "high": 0.2337, "low": 0.2314, "close": 0.2315, "volume": 62184.9, "close_time": 1768226399999, "quote_volume": 14438.82598, "trades": 167, "taker_buy_base": 11188.4, "taker_buy_quote": 2594.5917 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.2315, "high": 0.2339, "low": 0.231, "close": 0.2333, "volume": 54477.9, "close_time": 1768229999999, "quote_volume": 12634.92102, "trades": 84, "taker_buy_base": 27354.3, "taker_buy_quote": 6351.89399 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.2331, "high": 0.2358, "low": 0.2331, "close": 0.2358, "volume": 24489.7, "close_time": 1768233599999, "quote_volume": 5750.94092, "trades": 63, "taker_buy_base": 16372.9, "taker_buy_quote": 3843.37451 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2358, "high": 0.2376, "low": 0.2358, "close": 0.2364, "volume": 26363.3, "close_time": 1768237199999, "quote_volume": 6239.50539, "trades": 112, "taker_buy_base": 14729.4, "taker_buy_quote": 3489.35375 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.2364, "high": 0.2367, "low": 0.2336, "close": 0.2346, "volume": 33708.9, "close_time": 1768240799999, "quote_volume": 7919.16904, "trades": 171, "taker_buy_base": 8974.8, "taker_buy_quote": 2113.26025 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.2346, "high": 0.2358, "low": 0.2346, "close": 0.2349, "volume": 10713.8, "close_time": 1768244399999, "quote_volume": 2520.65658, "trades": 32, "taker_buy_base": 9992.5, "taker_buy_quote": 2351.1419 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.2347, "high": 0.236, "low": 0.2344, "close": 0.236, "volume": 7141.5, "close_time": 1768247999999, "quote_volume": 1681.62128, "trades": 36, "taker_buy_base": 531.9, "taker_buy_quote": 125.28989 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2359, "high": 0.2365, "low": 0.2343, "close": 0.2343, "volume": 25995.8, "close_time": 1768251599999, "quote_volume": 6126.57754, "trades": 51, "taker_buy_base": 14103.9, "taker_buy_quote": 3328.28009 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.2344, "high": 0.2344, "low": 0.2324, "close": 0.2329, "volume": 17323.4, "close_time": 1768255199999, "quote_volume": 4031.1763, "trades": 48, "taker_buy_base": 9557.9, "taker_buy_quote": 2225.11534 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.2336, "high": 0.2343, "low": 0.2336, "close": 0.2341, "volume": 12258.1, "close_time": 1768258799999, "quote_volume": 2867.69556, "trades": 43, "taker_buy_base": 6916.1, "taker_buy_quote": 1617.36733 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.2338, "high": 0.2343, "low": 0.2331, "close": 0.2339, "volume": 21215.4, "close_time": 1768262399999, "quote_volume": 4956.00691, "trades": 36, "taker_buy_base": 16919.0, "taker_buy_quote": 3953.49546 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2338, "high": 0.2351, "low": 0.2338, "close": 0.2351, "volume": 25829.7, "close_time": 1768265999999, "quote_volume": 6064.01411, "trades": 41, "taker_buy_base": 24120.3, "taker_buy_quote": 5663.82141 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.2349, "high": 0.2352, "low": 0.2346, "close": 0.235, "volume": 14462.7, "close_time": 1768269599999, "quote_volume": 3396.74038, "trades": 36, "taker_buy_base": 8537.9, "taker_buy_quote": 2005.88436 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.2354, "high": 0.2429, "low": 0.2354, "close": 0.2416, "volume": 509993.1, "close_time": 1768273199999, "quote_volume": 122831.88963, "trades": 744, "taker_buy_base": 339389.2, "taker_buy_quote": 81751.33155 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.2416, "high": 0.2532, "low": 0.2385, "close": 0.2387, "volume": 1753570.8, "close_time": 1768276799999, "quote_volume": 432426.81386, "trades": 6567, "taker_buy_base": 1093599.6, "taker_buy_quote": 270089.45507 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2386, "high": 0.2425, "low": 0.2377, "close": 0.2383, "volume": 278293.5, "close_time": 1768280399999, "quote_volume": 66695.84223, "trades": 420, "taker_buy_base": 176804.0, "taker_buy_quote": 42409.69438 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.2382, "high": 0.2406, "low": 0.2376, "close": 0.2377, "volume": 91901.1, "close_time": 1768283999999, "quote_volume": 21977.41501, "trades": 163, "taker_buy_base": 28371.4, "taker_buy_quote": 6798.21293 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.2375, "high": 0.2392, "low": 0.236, "close": 0.2392, "volume": 213674.1, "close_time": 1768287599999, "quote_volume": 50672.42238, "trades": 410, "taker_buy_base": 79866.0, "taker_buy_quote": 18947.89791 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.2389, "high": 0.2404, "low": 0.2365, "close": 0.2365, "volume": 227132.0, "close_time": 1768291199999, "quote_volume": 54056.51054, "trades": 296, "taker_buy_base": 115716.0, "taker_buy_quote": 27539.03659 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2368, "high": 0.2378, "low": 0.2361, "close": 0.2377, "volume": 42155.4, "close_time": 1768294799999, "quote_volume": 9986.29674, "trades": 59, "taker_buy_base": 17568.9, "taker_buy_quote": 4156.29242 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.2379, "high": 0.2383, "low": 0.2368, "close": 0.237, "volume": 91651.2, "close_time": 1768298399999, "quote_volume": 21749.83448, "trades": 162, "taker_buy_base": 43383.3, "taker_buy_quote": 10293.48137 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.2372, "high": 0.2388, "low": 0.237, "close": 0.2376, "volume": 40456.4, "close_time": 1768301999999, "quote_volume": 9623.93787, "trades": 109, "taker_buy_base": 13464.1, "taker_buy_quote": 3204.75466 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.2378, "high": 0.2381, "low": 0.2371, "close": 0.2377, "volume": 11289.1, "close_time": 1768305599999, "quote_volume": 2681.45823, "trades": 54, "taker_buy_base": 3846.0, "taker_buy_quote": 914.18246 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2376, "high": 0.2381, "low": 0.2373, "close": 0.2379, "volume": 31310.5, "close_time": 1768309199999, "quote_volume": 7444.84799, "trades": 55, "taker_buy_base": 18839.7, "taker_buy_quote": 4480.17851 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.238, "high": 0.2395, "low": 0.2375, "close": 0.2389, "volume": 65854.1, "close_time": 1768312799999, "quote_volume": 15693.04377, "trades": 104, "taker_buy_base": 35426.4, "taker_buy_quote": 8452.12308 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.2389, "high": 0.2419, "low": 0.2388, "close": 0.2396, "volume": 127290.5, "close_time": 1768316399999, "quote_volume": 30583.84245, "trades": 268, "taker_buy_base": 48077.8, "taker_buy_quote": 11562.03901 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.2399, "high": 0.2414, "low": 0.2389, "close": 0.2412, "volume": 57289.6, "close_time": 1768319999999, "quote_volume": 13743.09647, "trades": 108, "taker_buy_base": 26404.6, "taker_buy_quote": 6342.3049 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2418, "high": 0.2419, "low": 0.2385, "close": 0.2402, "volume": 534714.1, "close_time": 1768323599999, "quote_volume": 128347.61509, "trades": 805, "taker_buy_base": 67994.4, "taker_buy_quote": 16356.04325 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.2408, "high": 0.2418, "low": 0.24, "close": 0.2416, "volume": 53091.8, "close_time": 1768327199999, "quote_volume": 12781.82003, "trades": 184, "taker_buy_base": 29704.5, "taker_buy_quote": 7156.73683 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.2417, "high": 0.2425, "low": 0.2412, "close": 0.2418, "volume": 71051.2, "close_time": 1768330799999, "quote_volume": 17167.87586, "trades": 174, "taker_buy_base": 40154.4, "taker_buy_quote": 9707.16682 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.2424, "high": 0.2438, "low": 0.2416, "close": 0.2437, "volume": 16571.9, "close_time": 1768334399999, "quote_volume": 4027.23633, "trades": 48, "taker_buy_base": 13714.7, "taker_buy_quote": 3334.78179 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.244, "high": 0.2444, "low": 0.2425, "close": 0.2432, "volume": 49674.8, "close_time": 1768337999999, "quote_volume": 12085.8591, "trades": 349, "taker_buy_base": 28755.8, "taker_buy_quote": 6995.83692 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.2434, "high": 0.2439, "low": 0.2422, "close": 0.2424, "volume": 56604.5, "close_time": 1768341599999, "quote_volume": 13777.28941, "trades": 332, "taker_buy_base": 39301.7, "taker_buy_quote": 9572.55607 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.243, "high": 0.2475, "low": 0.243, "close": 0.2473, "volume": 183656.4, "close_time": 1768345199999, "quote_volume": 45214.4687, "trades": 507, "taker_buy_base": 90436.9, "taker_buy_quote": 22262.67902 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.2474, "high": 0.2476, "low": 0.2449, "close": 0.2459, "volume": 45234.2, "close_time": 1768348799999, "quote_volume": 11137.57661, "trades": 165, "taker_buy_base": 28552.1, "taker_buy_quote": 7030.07094 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2459, "high": 0.2476, "low": 0.2459, "close": 0.2474, "volume": 22498.8, "close_time": 1768352399999, "quote_volume": 5550.83948, "trades": 122, "taker_buy_base": 14295.8, "taker_buy_quote": 3529.55079 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.2472, "high": 0.2478, "low": 0.2465, "close": 0.2468, "volume": 31536.9, "close_time": 1768355999999, "quote_volume": 7785.74073, "trades": 100, "taker_buy_base": 9070.2, "taker_buy_quote": 2241.74064 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.2466, "high": 0.247, "low": 0.2449, "close": 0.2453, "volume": 29254.1, "close_time": 1768359599999, "quote_volume": 7180.2387, "trades": 109, "taker_buy_base": 9479.7, "taker_buy_quote": 2328.2319 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.2454, "high": 0.2463, "low": 0.2447, "close": 0.2462, "volume": 36650.5, "close_time": 1768363199999, "quote_volume": 9007.70831, "trades": 242, "taker_buy_base": 16744.3, "taker_buy_quote": 4118.30971 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2462, "high": 0.2462, "low": 0.2445, "close": 0.2447, "volume": 21137.5, "close_time": 1768366799999, "quote_volume": 5177.12732, "trades": 113, "taker_buy_base": 10755.3, "taker_buy_quote": 2632.38831 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.2449, "high": 0.2449, "low": 0.2432, "close": 0.2447, "volume": 23099.9, "close_time": 1768370399999, "quote_volume": 5635.3078, "trades": 123, "taker_buy_base": 5693.0, "taker_buy_quote": 1388.77699 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.2446, "high": 0.2446, "low": 0.2428, "close": 0.2441, "volume": 49143.7, "close_time": 1768373999999, "quote_volume": 11970.53893, "trades": 253, "taker_buy_base": 25860.6, "taker_buy_quote": 6299.83243 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2444, "high": 0.2444, "low": 0.2429, "close": 0.2429, "volume": 12375.5, "close_time": 1768377599999, "quote_volume": 3009.93168, "trades": 76, "taker_buy_base": 5852.3, "taker_buy_quote": 1422.82062 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2431, "high": 0.2442, "low": 0.2431, "close": 0.2435, "volume": 27877.7, "close_time": 1768381199999, "quote_volume": 6797.55576, "trades": 112, "taker_buy_base": 1000.3, "taker_buy_quote": 243.42455 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.2435, "high": 0.2458, "low": 0.2435, "close": 0.2456, "volume": 34574.9, "close_time": 1768384799999, "quote_volume": 8460.36974, "trades": 175, "taker_buy_base": 16576.3, "taker_buy_quote": 4056.25429 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.2457, "high": 0.2462, "low": 0.2438, "close": 0.2444, "volume": 38341.3, "close_time": 1768388399999, "quote_volume": 9398.82024, "trades": 186, "taker_buy_base": 17190.6, "taker_buy_quote": 4217.46856 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.2445, "high": 0.2446, "low": 0.2419, "close": 0.2424, "volume": 201699.6, "close_time": 1768391999999, "quote_volume": 48919.19542, "trades": 543, "taker_buy_base": 49790.7, "taker_buy_quote": 12075.90329 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2429, "high": 0.2446, "low": 0.2429, "close": 0.2443, "volume": 33460.0, "close_time": 1768395599999, "quote_volume": 8154.16869, "trades": 258, "taker_buy_base": 20023.2, "taker_buy_quote": 4873.73773 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.2443, "high": 0.2443, "low": 0.2424, "close": 0.2426, "volume": 29810.5, "close_time": 1768399199999, "quote_volume": 7256.77836, "trades": 107, "taker_buy_base": 3831.7, "taker_buy_quote": 933.99551 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.2431, "high": 0.245, "low": 0.243, "close": 0.2445, "volume": 32028.5, "close_time": 1768402799999, "quote_volume": 7819.06645, "trades": 128, "taker_buy_base": 19348.2, "taker_buy_quote": 4723.57334 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.2443, "high": 0.246, "low": 0.2432, "close": 0.2459, "volume": 51329.8, "close_time": 1768406399999, "quote_volume": 12561.21137, "trades": 228, "taker_buy_base": 24230.8, "taker_buy_quote": 5935.04784 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2462, "high": 0.247, "low": 0.2457, "close": 0.2458, "volume": 37397.4, "close_time": 1768409999999, "quote_volume": 9215.15255, "trades": 210, "taker_buy_base": 28341.4, "taker_buy_quote": 6983.39633 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.246, "high": 0.2462, "low": 0.2436, "close": 0.2444, "volume": 37120.3, "close_time": 1768413599999, "quote_volume": 9108.60836, "trades": 156, "taker_buy_base": 24297.2, "taker_buy_quote": 5966.4411 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.2439, "high": 0.244, "low": 0.2416, "close": 0.2432, "volume": 46746.1, "close_time": 1768417199999, "quote_volume": 11340.35101, "trades": 137, "taker_buy_base": 36533.4, "taker_buy_quote": 8862.44927 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.243, "high": 0.2461, "low": 0.2427, "close": 0.2442, "volume": 36380.8, "close_time": 1768420799999, "quote_volume": 8894.4416, "trades": 73, "taker_buy_base": 20499.3, "taker_buy_quote": 5010.14073 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2445, "high": 0.2455, "low": 0.2441, "close": 0.2443, "volume": 32275.3, "close_time": 1768424399999, "quote_volume": 7896.21379, "trades": 47, "taker_buy_base": 11726.9, "taker_buy_quote": 2872.3928 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.2445, "high": 0.245, "low": 0.2434, "close": 0.2439, "volume": 20458.9, "close_time": 1768427999999, "quote_volume": 4987.05641, "trades": 68, "taker_buy_base": 11633.2, "taker_buy_quote": 2833.83389 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.2442, "high": 0.2442, "low": 0.2419, "close": 0.2426, "volume": 44701.9, "close_time": 1768431599999, "quote_volume": 10874.38061, "trades": 228, "taker_buy_base": 33148.7, "taker_buy_quote": 8063.96739 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.2423, "high": 0.2436, "low": 0.2421, "close": 0.2427, "volume": 24423.2, "close_time": 1768435199999, "quote_volume": 5930.89057, "trades": 123, "taker_buy_base": 8208.5, "taker_buy_quote": 1994.2385 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2429, "high": 0.2429, "low": 0.2412, "close": 0.2417, "volume": 20472.0, "close_time": 1768438799999, "quote_volume": 4954.21563, "trades": 73, "taker_buy_base": 6429.3, "taker_buy_quote": 1554.16309 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.2418, "high": 0.2427, "low": 0.2404, "close": 0.2408, "volume": 49684.9, "close_time": 1768442399999, "quote_volume": 12005.05103, "trades": 240, "taker_buy_base": 27075.8, "taker_buy_quote": 6553.96177 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.2406, "high": 0.2411, "low": 0.2383, "close": 0.2383, "volume": 102058.1, "close_time": 1768445999999, "quote_volume": 24425.40314, "trades": 438, "taker_buy_base": 43487.2, "taker_buy_quote": 10410.51123 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.2386, "high": 0.2396, "low": 0.2366, "close": 0.2374, "volume": 32234.6, "close_time": 1768449599999, "quote_volume": 7654.69591, "trades": 200, "taker_buy_base": 12158.2, "taker_buy_quote": 2889.69094 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2371, "high": 0.2379, "low": 0.2366, "close": 0.2372, "volume": 32243.9, "close_time": 1768453199999, "quote_volume": 7644.70628, "trades": 141, "taker_buy_base": 7199.6, "taker_buy_quote": 1708.26878 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.2372, "high": 0.2384, "low": 0.2372, "close": 0.2383, "volume": 2670.1, "close_time": 1768456799999, "quote_volume": 635.53902, "trades": 54, "taker_buy_base": 899.7, "taker_buy_quote": 214.15819 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.2383, "high": 0.2386, "low": 0.2377, "close": 0.238, "volume": 24059.1, "close_time": 1768460399999, "quote_volume": 5731.97174, "trades": 150, "taker_buy_base": 5246.7, "taker_buy_quote": 1251.28926 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.2379, "high": 0.2402, "low": 0.2379, "close": 0.2399, "volume": 27512.8, "close_time": 1768463999999, "quote_volume": 6573.23301, "trades": 204, "taker_buy_base": 18119.2, "taker_buy_quote": 4327.47615 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2398, "high": 0.2405, "low": 0.239, "close": 0.2397, "volume": 16595.7, "close_time": 1768467599999, "quote_volume": 3979.51062, "trades": 209, "taker_buy_base": 7526.4, "taker_buy_quote": 1806.50881 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.2395, "high": 0.241, "low": 0.2392, "close": 0.2406, "volume": 39479.9, "close_time": 1768471199999, "quote_volume": 9487.04593, "trades": 289, "taker_buy_base": 21672.2, "taker_buy_quote": 5210.45969 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2405, "high": 0.2412, "low": 0.2404, "close": 0.2406, "volume": 23882.6, "close_time": 1768474799999, "quote_volume": 5749.6323, "trades": 145, "taker_buy_base": 4449.0, "taker_buy_quote": 1070.77591 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.2406, "high": 0.2408, "low": 0.2399, "close": 0.2403, "volume": 27681.7, "close_time": 1768478399999, "quote_volume": 6656.54815, "trades": 113, "taker_buy_base": 8228.5, "taker_buy_quote": 1976.78021 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2403, "high": 0.2414, "low": 0.2403, "close": 0.2414, "volume": 34758.3, "close_time": 1768481999999, "quote_volume": 8374.53462, "trades": 195, "taker_buy_base": 9215.3, "taker_buy_quote": 2219.63569 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.2413, "high": 0.2423, "low": 0.2413, "close": 0.2416, "volume": 22616.0, "close_time": 1768485599999, "quote_volume": 5468.03925, "trades": 182, "taker_buy_base": 12846.7, "taker_buy_quote": 3107.0524 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.2415, "high": 0.2423, "low": 0.2388, "close": 0.2397, "volume": 93814.4, "close_time": 1768489199999, "quote_volume": 22565.54223, "trades": 584, "taker_buy_base": 48767.0, "taker_buy_quote": 11727.50378 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.2399, "high": 0.2406, "low": 0.2346, "close": 0.2377, "volume": 141911.9, "close_time": 1768492799999, "quote_volume": 33598.05696, "trades": 553, "taker_buy_base": 65475.8, "taker_buy_quote": 15476.66448 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2377, "high": 0.239, "low": 0.2363, "close": 0.239, "volume": 75196.5, "close_time": 1768496399999, "quote_volume": 17867.37184, "trades": 352, "taker_buy_base": 24113.5, "taker_buy_quote": 5736.89755 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.2391, "high": 0.2391, "low": 0.2365, "close": 0.2365, "volume": 30936.8, "close_time": 1768499999999, "quote_volume": 7365.01499, "trades": 118, "taker_buy_base": 16274.4, "taker_buy_quote": 3880.33565 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.2364, "high": 0.2368, "low": 0.2344, "close": 0.2346, "volume": 49885.8, "close_time": 1768503599999, "quote_volume": 11749.36076, "trades": 222, "taker_buy_base": 12994.5, "taker_buy_quote": 3061.46569 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.2345, "high": 0.2351, "low": 0.2336, "close": 0.2341, "volume": 141154.7, "close_time": 1768507199999, "quote_volume": 33091.65149, "trades": 446, "taker_buy_base": 65592.1, "taker_buy_quote": 15378.81286 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2341, "high": 0.2348, "low": 0.2321, "close": 0.2324, "volume": 52279.8, "close_time": 1768510799999, "quote_volume": 12193.35395, "trades": 167, "taker_buy_base": 22825.0, "taker_buy_quote": 5318.30471 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.2322, "high": 0.2339, "low": 0.2322, "close": 0.2337, "volume": 36304.3, "close_time": 1768514399999, "quote_volume": 8473.09726, "trades": 135, "taker_buy_base": 17748.7, "taker_buy_quote": 4143.88906 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.2338, "high": 0.2348, "low": 0.2338, "close": 0.2343, "volume": 54072.9, "close_time": 1768517999999, "quote_volume": 12679.55716, "trades": 108, "taker_buy_base": 24586.2, "taker_buy_quote": 5769.60529 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.2341, "high": 0.235, "low": 0.2341, "close": 0.235, "volume": 12315.8, "close_time": 1768521599999, "quote_volume": 2888.6675, "trades": 91, "taker_buy_base": 6848.5, "taker_buy_quote": 1607.60609 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.235, "high": 0.2351, "low": 0.2341, "close": 0.2341, "volume": 41531.2, "close_time": 1768525199999, "quote_volume": 9753.18231, "trades": 82, "taker_buy_base": 31875.3, "taker_buy_quote": 7486.67383 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.2341, "high": 0.2343, "low": 0.2333, "close": 0.2336, "volume": 31948.1, "close_time": 1768528799999, "quote_volume": 7470.27142, "trades": 106, "taker_buy_base": 24978.3, "taker_buy_quote": 5841.69004 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.2332, "high": 0.2343, "low": 0.2319, "close": 0.2342, "volume": 37498.4, "close_time": 1768532399999, "quote_volume": 8735.64272, "trades": 91, "taker_buy_base": 21421.4, "taker_buy_quote": 4991.99506 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.2342, "high": 0.2348, "low": 0.2335, "close": 0.2338, "volume": 15373.6, "close_time": 1768535999999, "quote_volume": 3603.80636, "trades": 58, "taker_buy_base": 11108.8, "taker_buy_quote": 2605.89161 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2338, "high": 0.2339, "low": 0.2316, "close": 0.2319, "volume": 12115.4, "close_time": 1768539599999, "quote_volume": 2823.27341, "trades": 73, "taker_buy_base": 3296.3, "taker_buy_quote": 769.95477 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.2321, "high": 0.235, "low": 0.2321, "close": 0.2343, "volume": 90632.7, "close_time": 1768543199999, "quote_volume": 21172.08994, "trades": 184, "taker_buy_base": 27103.6, "taker_buy_quote": 6338.65371 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.2342, "high": 0.2352, "low": 0.2336, "close": 0.2351, "volume": 41179.8, "close_time": 1768546799999, "quote_volume": 9652.58119, "trades": 209, "taker_buy_base": 9230.5, "taker_buy_quote": 2167.47083 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.2353, "high": 0.2357, "low": 0.2345, "close": 0.235, "volume": 12895.1, "close_time": 1768550399999, "quote_volume": 3030.67086, "trades": 94, "taker_buy_base": 4922.6, "taker_buy_quote": 1158.44896 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2349, "high": 0.2367, "low": 0.2349, "close": 0.2363, "volume": 78492.9, "close_time": 1768553999999, "quote_volume": 18523.52403, "trades": 249, "taker_buy_base": 50657.8, "taker_buy_quote": 11959.68969 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.2363, "high": 0.2365, "low": 0.2355, "close": 0.2364, "volume": 9912.6, "close_time": 1768557599999, "quote_volume": 2340.41749, "trades": 75, "taker_buy_base": 966.0, "taker_buy_quote": 228.22977 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.2363, "high": 0.2363, "low": 0.2354, "close": 0.2355, "volume": 21079.8, "close_time": 1768561199999, "quote_volume": 4970.5775, "trades": 77, "taker_buy_base": 6130.6, "taker_buy_quote": 1445.46802 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.2356, "high": 0.2359, "low": 0.2352, "close": 0.2359, "volume": 11857.6, "close_time": 1768564799999, "quote_volume": 2794.76413, "trades": 67, "taker_buy_base": 5446.2, "taker_buy_quote": 1282.91956 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2361, "high": 0.2361, "low": 0.2355, "close": 0.2355, "volume": 19648.4, "close_time": 1768568399999, "quote_volume": 4634.40722, "trades": 93, "taker_buy_base": 5169.8, "taker_buy_quote": 1218.53041 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.2357, "high": 0.2362, "low": 0.2353, "close": 0.2359, "volume": 6238.6, "close_time": 1768571999999, "quote_volume": 1470.6896, "trades": 30, "taker_buy_base": 1807.8, "taker_buy_quote": 426.83562 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.2359, "high": 0.2363, "low": 0.2355, "close": 0.2358, "volume": 7084.6, "close_time": 1768575599999, "quote_volume": 1671.18681, "trades": 46, "taker_buy_base": 2014.8, "taker_buy_quote": 475.28969 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.2355, "high": 0.2362, "low": 0.2309, "close": 0.2323, "volume": 103227.3, "close_time": 1768579199999, "quote_volume": 24047.47705, "trades": 256, "taker_buy_base": 42383.8, "taker_buy_quote": 9864.85775 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.232, "high": 0.2348, "low": 0.232, "close": 0.2336, "volume": 54171.5, "close_time": 1768582799999, "quote_volume": 12659.78236, "trades": 160, "taker_buy_base": 27236.3, "taker_buy_quote": 6363.67883 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.2339, "high": 0.2345, "low": 0.2331, "close": 0.2343, "volume": 50670.3, "close_time": 1768586399999, "quote_volume": 11842.00362, "trades": 83, "taker_buy_base": 39939.9, "taker_buy_quote": 9336.53943 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.2345, "high": 0.2346, "low": 0.2335, "close": 0.2335, "volume": 12484.8, "close_time": 1768589999999, "quote_volume": 2921.57089, "trades": 63, "taker_buy_base": 3467.6, "taker_buy_quote": 812.2884 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.2333, "high": 0.2339, "low": 0.2326, "close": 0.2336, "volume": 5959.6, "close_time": 1768593599999, "quote_volume": 1389.97381, "trades": 44, "taker_buy_base": 1339.7, "taker_buy_quote": 312.8521 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2334, "high": 0.2361, "low": 0.2327, "close": 0.2358, "volume": 35271.5, "close_time": 1768597199999, "quote_volume": 8261.18349, "trades": 129, "taker_buy_base": 25020.6, "taker_buy_quote": 5863.91976 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.236, "high": 0.2365, "low": 0.2355, "close": 0.2355, "volume": 13074.1, "close_time": 1768600799999, "quote_volume": 3087.78267, "trades": 49, "taker_buy_base": 9647.4, "taker_buy_quote": 2279.18017 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.2355, "high": 0.236, "low": 0.2354, "close": 0.2358, "volume": 3551.8, "close_time": 1768604399999, "quote_volume": 837.58386, "trades": 29, "taker_buy_base": 2340.0, "taker_buy_quote": 552.15596 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.2359, "high": 0.2371, "low": 0.2359, "close": 0.2371, "volume": 29370.1, "close_time": 1768607999999, "quote_volume": 6948.63358, "trades": 80, "taker_buy_base": 19293.7, "taker_buy_quote": 4566.55487 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2372, "high": 0.2373, "low": 0.2363, "close": 0.2372, "volume": 34260.7, "close_time": 1768611599999, "quote_volume": 8112.74249, "trades": 180, "taker_buy_base": 14710.8, "taker_buy_quote": 3484.83654 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.237, "high": 0.2373, "low": 0.2368, "close": 0.2371, "volume": 14829.0, "close_time": 1768615199999, "quote_volume": 3514.65701, "trades": 117, "taker_buy_base": 2138.2, "taker_buy_quote": 507.01233 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.2371, "high": 0.2371, "low": 0.2363, "close": 0.2368, "volume": 12132.4, "close_time": 1768618799999, "quote_volume": 2870.56741, "trades": 98, "taker_buy_base": 6693.2, "taker_buy_quote": 1583.8991 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.2367, "high": 0.2368, "low": 0.2354, "close": 0.236, "volume": 29611.4, "close_time": 1768622399999, "quote_volume": 6986.53408, "trades": 103, "taker_buy_base": 14764.5, "taker_buy_quote": 3486.49504 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2359, "high": 0.2362, "low": 0.2353, "close": 0.2361, "volume": 23959.2, "close_time": 1768625999999, "quote_volume": 5648.26165, "trades": 81, "taker_buy_base": 7968.8, "taker_buy_quote": 1878.63163 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.2363, "high": 0.2374, "low": 0.2363, "close": 0.2371, "volume": 29409.0, "close_time": 1768629599999, "quote_volume": 6964.26455, "trades": 149, "taker_buy_base": 12442.2, "taker_buy_quote": 2945.59266 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.237, "high": 0.237, "low": 0.2363, "close": 0.2366, "volume": 7316.7, "close_time": 1768633199999, "quote_volume": 1732.14399, "trades": 66, "taker_buy_base": 1961.1, "taker_buy_quote": 464.31448 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.2366, "high": 0.2373, "low": 0.236, "close": 0.2373, "volume": 15603.4, "close_time": 1768636799999, "quote_volume": 3694.65294, "trades": 79, "taker_buy_base": 10682.9, "taker_buy_quote": 2532.22809 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2374, "high": 0.2384, "low": 0.2371, "close": 0.2384, "volume": 35100.8, "close_time": 1768640399999, "quote_volume": 8348.20294, "trades": 114, "taker_buy_base": 21273.5, "taker_buy_quote": 5062.45826 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.2385, "high": 0.2388, "low": 0.2376, "close": 0.2381, "volume": 15381.4, "close_time": 1768643999999, "quote_volume": 3663.80444, "trades": 109, "taker_buy_base": 1642.2, "taker_buy_quote": 391.19677 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.2383, "high": 0.2384, "low": 0.2377, "close": 0.2377, "volume": 4152.0, "close_time": 1768647599999, "quote_volume": 988.33814, "trades": 47, "taker_buy_base": 1993.3, "taker_buy_quote": 474.38764 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.2377, "high": 0.238, "low": 0.2369, "close": 0.2374, "volume": 15186.4, "close_time": 1768651199999, "quote_volume": 3604.30054, "trades": 80, "taker_buy_base": 2530.2, "taker_buy_quote": 601.04473 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2371, "high": 0.2394, "low": 0.2371, "close": 0.2388, "volume": 23049.0, "close_time": 1768654799999, "quote_volume": 5494.36131, "trades": 106, "taker_buy_base": 12813.4, "taker_buy_quote": 3056.53194 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.2389, "high": 0.2389, "low": 0.2382, "close": 0.2386, "volume": 13736.1, "close_time": 1768658399999, "quote_volume": 3277.55527, "trades": 60, "taker_buy_base": 1835.0, "taker_buy_quote": 438.08428 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.2386, "high": 0.2402, "low": 0.2385, "close": 0.2397, "volume": 47418.2, "close_time": 1768661999999, "quote_volume": 11359.03881, "trades": 86, "taker_buy_base": 29430.0, "taker_buy_quote": 7052.30408 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2397, "high": 0.2404, "low": 0.2396, "close": 0.2402, "volume": 33444.4, "close_time": 1768665599999, "quote_volume": 8026.30755, "trades": 94, "taker_buy_base": 20523.5, "taker_buy_quote": 4926.04301 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2403, "high": 0.2403, "low": 0.2386, "close": 0.239, "volume": 12820.9, "close_time": 1768669199999, "quote_volume": 3072.0247, "trades": 52, "taker_buy_base": 6078.7, "taker_buy_quote": 1455.8822 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.2392, "high": 0.2395, "low": 0.2385, "close": 0.239, "volume": 41244.3, "close_time": 1768672799999, "quote_volume": 9862.07501, "trades": 123, "taker_buy_base": 13182.3, "taker_buy_quote": 3153.3377 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.239, "high": 0.2393, "low": 0.2384, "close": 0.2384, "volume": 3148.1, "close_time": 1768676399999, "quote_volume": 751.77045, "trades": 69, "taker_buy_base": 1928.2, "taker_buy_quote": 460.81599 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.2385, "high": 0.2386, "low": 0.2381, "close": 0.2386, "volume": 33146.6, "close_time": 1768679999999, "quote_volume": 7894.76527, "trades": 89, "taker_buy_base": 19238.0, "taker_buy_quote": 4582.64337 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2391, "high": 0.2392, "low": 0.2383, "close": 0.2388, "volume": 9498.8, "close_time": 1768683599999, "quote_volume": 2268.67268, "trades": 78, "taker_buy_base": 4216.9, "taker_buy_quote": 1007.17486 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.2387, "high": 0.239, "low": 0.2382, "close": 0.2382, "volume": 5605.3, "close_time": 1768687199999, "quote_volume": 1337.38558, "trades": 72, "taker_buy_base": 648.1, "taker_buy_quote": 154.85665 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.2385, "high": 0.2386, "low": 0.2371, "close": 0.2373, "volume": 43539.3, "close_time": 1768690799999, "quote_volume": 10354.80043, "trades": 84, "taker_buy_base": 8700.5, "taker_buy_quote": 2070.60425 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.237, "high": 0.2381, "low": 0.237, "close": 0.2376, "volume": 14735.7, "close_time": 1768694399999, "quote_volume": 3500.91306, "trades": 28, "taker_buy_base": 12390.0, "taker_buy_quote": 2943.61863 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2385, "high": 0.2391, "low": 0.2377, "close": 0.2378, "volume": 31990.3, "close_time": 1768697999999, "quote_volume": 7636.03234, "trades": 148, "taker_buy_base": 11618.7, "taker_buy_quote": 2773.15824 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.2378, "high": 0.2381, "low": 0.2364, "close": 0.2368, "volume": 49257.2, "close_time": 1768701599999, "quote_volume": 11668.26118, "trades": 144, "taker_buy_base": 12100.7, "taker_buy_quote": 2867.98737 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.2366, "high": 0.2373, "low": 0.2359, "close": 0.2365, "volume": 9372.6, "close_time": 1768705199999, "quote_volume": 2215.94315, "trades": 112, "taker_buy_base": 6418.4, "taker_buy_quote": 1518.20721 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.2363, "high": 0.2369, "low": 0.2361, "close": 0.2366, "volume": 7992.5, "close_time": 1768708799999, "quote_volume": 1891.07969, "trades": 83, "taker_buy_base": 3528.3, "taker_buy_quote": 835.27962 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2366, "high": 0.2366, "low": 0.2359, "close": 0.2366, "volume": 1531.1, "close_time": 1768712399999, "quote_volume": 361.90689, "trades": 18, "taker_buy_base": 1238.5, "taker_buy_quote": 292.83352 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.2366, "high": 0.2366, "low": 0.2358, "close": 0.2364, "volume": 10458.3, "close_time": 1768715999999, "quote_volume": 2467.74038, "trades": 88, "taker_buy_base": 8903.6, "taker_buy_quote": 2100.78589 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.2364, "high": 0.2364, "low": 0.2359, "close": 0.236, "volume": 7737.5, "close_time": 1768719599999, "quote_volume": 1826.02278, "trades": 85, "taker_buy_base": 7036.3, "taker_buy_quote": 1660.44419 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.2359, "high": 0.2366, "low": 0.2355, "close": 0.2363, "volume": 17289.5, "close_time": 1768723199999, "quote_volume": 4078.71144, "trades": 166, "taker_buy_base": 12024.5, "taker_buy_quote": 2838.25252 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2361, "high": 0.2363, "low": 0.2357, "close": 0.236, "volume": 5082.7, "close_time": 1768726799999, "quote_volume": 1199.85603, "trades": 46, "taker_buy_base": 1126.3, "taker_buy_quote": 265.98407 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.2359, "high": 0.2364, "low": 0.2357, "close": 0.2363, "volume": 8646.0, "close_time": 1768730399999, "quote_volume": 2040.59696, "trades": 62, "taker_buy_base": 6408.2, "taker_buy_quote": 1512.64759 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.2363, "high": 0.2376, "low": 0.2355, "close": 0.2372, "volume": 90181.9, "close_time": 1768733999999, "quote_volume": 21369.93147, "trades": 217, "taker_buy_base": 83433.9, "taker_buy_quote": 19776.74916 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.237, "high": 0.2374, "low": 0.2365, "close": 0.2369, "volume": 71706.7, "close_time": 1768737599999, "quote_volume": 16980.16834, "trades": 173, "taker_buy_base": 20575.6, "taker_buy_quote": 4872.10341 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2372, "high": 0.2377, "low": 0.2361, "close": 0.2363, "volume": 21514.5, "close_time": 1768741199999, "quote_volume": 5103.26133, "trades": 65, "taker_buy_base": 12873.9, "taker_buy_quote": 3056.73059 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.2361, "high": 0.2368, "low": 0.2356, "close": 0.2363, "volume": 3597.9, "close_time": 1768744799999, "quote_volume": 849.74103, "trades": 54, "taker_buy_base": 762.5, "taker_buy_quote": 180.22646 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2359, "high": 0.2368, "low": 0.2349, "close": 0.2349, "volume": 27747.1, "close_time": 1768748399999, "quote_volume": 6548.20373, "trades": 195, "taker_buy_base": 17088.0, "taker_buy_quote": 4032.09828 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.2347, "high": 0.2358, "low": 0.2344, "close": 0.2358, "volume": 7428.8, "close_time": 1768751999999, "quote_volume": 1747.06927, "trades": 79, "taker_buy_base": 3683.8, "taker_buy_quote": 867.73375 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2357, "high": 0.2363, "low": 0.2356, "close": 0.236, "volume": 33879.0, "close_time": 1768755599999, "quote_volume": 7996.88016, "trades": 98, "taker_buy_base": 9783.1, "taker_buy_quote": 2308.50006 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.2359, "high": 0.2362, "low": 0.2354, "close": 0.236, "volume": 7861.5, "close_time": 1768759199999, "quote_volume": 1853.47715, "trades": 46, "taker_buy_base": 2707.0, "taker_buy_quote": 638.30675 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.2361, "high": 0.2372, "low": 0.2361, "close": 0.237, "volume": 20768.0, "close_time": 1768762799999, "quote_volume": 4916.62131, "trades": 69, "taker_buy_base": 13877.5, "taker_buy_quote": 3285.63023 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.237, "high": 0.237, "low": 0.2356, "close": 0.2357, "volume": 11416.1, "close_time": 1768766399999, "quote_volume": 2692.50381, "trades": 42, "taker_buy_base": 3815.1, "taker_buy_quote": 899.40826 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2358, "high": 0.2371, "low": 0.2358, "close": 0.2367, "volume": 3580.6, "close_time": 1768769999999, "quote_volume": 846.34175, "trades": 64, "taker_buy_base": 2201.9, "taker_buy_quote": 519.81125 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.2368, "high": 0.2368, "low": 0.2367, "close": 0.2367, "volume": 523.7, "close_time": 1768773599999, "quote_volume": 123.98235, "trades": 21, "taker_buy_base": 122.6, "taker_buy_quote": 29.02738 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.2367, "high": 0.2371, "low": 0.2364, "close": 0.2369, "volume": 2713.6, "close_time": 1768777199999, "quote_volume": 642.03425, "trades": 37, "taker_buy_base": 786.1, "taker_buy_quote": 186.17199 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.2367, "high": 0.2367, "low": 0.2293, "close": 0.2293, "volume": 100967.5, "close_time": 1768780799999, "quote_volume": 23571.90192, "trades": 481, "taker_buy_base": 42637.7, "taker_buy_quote": 9944.07626 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2294, "high": 0.2294, "low": 0.2181, "close": 0.2236, "volume": 549535.3, "close_time": 1768784399999, "quote_volume": 122689.46235, "trades": 2182, "taker_buy_base": 217452.7, "taker_buy_quote": 48615.56748 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.2235, "high": 0.2251, "low": 0.2232, "close": 0.2245, "volume": 47571.4, "close_time": 1768787999999, "quote_volume": 10673.28983, "trades": 385, "taker_buy_base": 21371.7, "taker_buy_quote": 4795.46285 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.2246, "high": 0.2253, "low": 0.2245, "close": 0.2252, "volume": 53348.5, "close_time": 1768791599999, "quote_volume": 12003.37812, "trades": 89, "taker_buy_base": 859.6, "taker_buy_quote": 193.49315 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.2251, "high": 0.2258, "low": 0.2249, "close": 0.2257, "volume": 61674.2, "close_time": 1768795199999, "quote_volume": 13885.16624, "trades": 161, "taker_buy_base": 16804.4, "taker_buy_quote": 3787.74124 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2254, "high": 0.2257, "low": 0.2243, "close": 0.2244, "volume": 35041.5, "close_time": 1768798799999, "quote_volume": 7892.25564, "trades": 131, "taker_buy_base": 8304.7, "taker_buy_quote": 1872.40982 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.2241, "high": 0.2251, "low": 0.2239, "close": 0.2247, "volume": 16040.4, "close_time": 1768802399999, "quote_volume": 3597.40518, "trades": 148, "taker_buy_base": 5719.4, "taker_buy_quote": 1283.79553 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.2244, "high": 0.2257, "low": 0.2244, "close": 0.2246, "volume": 23363.8, "close_time": 1768805999999, "quote_volume": 5258.75126, "trades": 134, "taker_buy_base": 11680.9, "taker_buy_quote": 2630.72331 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.2249, "high": 0.2258, "low": 0.2248, "close": 0.2252, "volume": 21667.4, "close_time": 1768809599999, "quote_volume": 4880.7034, "trades": 83, "taker_buy_base": 16749.1, "taker_buy_quote": 3774.0722 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2248, "high": 0.2261, "low": 0.2246, "close": 0.2261, "volume": 33469.4, "close_time": 1768813199999, "quote_volume": 7553.3673, "trades": 75, "taker_buy_base": 17873.6, "taker_buy_quote": 4035.58375 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.2256, "high": 0.2258, "low": 0.225, "close": 0.2255, "volume": 17688.2, "close_time": 1768816799999, "quote_volume": 3987.16489, "trades": 68, "taker_buy_base": 3425.6, "taker_buy_quote": 772.67584 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.2252, "high": 0.2254, "low": 0.2247, "close": 0.2249, "volume": 13523.1, "close_time": 1768820399999, "quote_volume": 3044.59598, "trades": 144, "taker_buy_base": 4825.9, "taker_buy_quote": 1086.51508 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.2251, "high": 0.2264, "low": 0.225, "close": 0.2257, "volume": 69084.7, "close_time": 1768823999999, "quote_volume": 15609.30521, "trades": 187, "taker_buy_base": 53720.9, "taker_buy_quote": 12142.36222 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2258, "high": 0.2265, "low": 0.2253, "close": 0.2258, "volume": 4716.7, "close_time": 1768827599999, "quote_volume": 1066.09032, "trades": 49, "taker_buy_base": 2914.0, "taker_buy_quote": 659.13957 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.2256, "high": 0.2271, "low": 0.2256, "close": 0.2262, "volume": 46072.3, "close_time": 1768831199999, "quote_volume": 10446.77432, "trades": 145, "taker_buy_base": 5021.4, "taker_buy_quote": 1136.06183 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.2261, "high": 0.2262, "low": 0.2254, "close": 0.2255, "volume": 7715.9, "close_time": 1768834799999, "quote_volume": 1742.51716, "trades": 72, "taker_buy_base": 3610.6, "taker_buy_quote": 815.70691 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.2255, "high": 0.2258, "low": 0.2253, "close": 0.2258, "volume": 9737.9, "close_time": 1768838399999, "quote_volume": 2196.73438, "trades": 73, "taker_buy_base": 8371.9, "taker_buy_quote": 1888.67833 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2264, "high": 0.2276, "low": 0.2264, "close": 0.2276, "volume": 9075.8, "close_time": 1768841999999, "quote_volume": 2061.47156, "trades": 24, "taker_buy_base": 6354.2, "taker_buy_quote": 1444.16406 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.2275, "high": 0.2275, "low": 0.2268, "close": 0.227, "volume": 14635.8, "close_time": 1768845599999, "quote_volume": 3325.20991, "trades": 63, "taker_buy_base": 8132.8, "taker_buy_quote": 1847.35526 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.2271, "high": 0.2272, "low": 0.2265, "close": 0.227, "volume": 3029.1, "close_time": 1768849199999, "quote_volume": 687.232, "trades": 54, "taker_buy_base": 683.1, "taker_buy_quote": 155.00087 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.2275, "high": 0.2283, "low": 0.2272, "close": 0.2278, "volume": 32231.2, "close_time": 1768852799999, "quote_volume": 7340.97215, "trades": 88, "taker_buy_base": 26606.2, "taker_buy_quote": 6059.66793 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2277, "high": 0.2277, "low": 0.2273, "close": 0.2274, "volume": 1738.0, "close_time": 1768856399999, "quote_volume": 395.36805, "trades": 17, "taker_buy_base": 190.7, "taker_buy_quote": 43.37138 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.2277, "high": 0.228, "low": 0.2276, "close": 0.2277, "volume": 1027.8, "close_time": 1768859999999, "quote_volume": 234.06657, "trades": 25, "taker_buy_base": 276.3, "taker_buy_quote": 62.95158 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.2276, "high": 0.2277, "low": 0.2262, "close": 0.2264, "volume": 12074.0, "close_time": 1768863599999, "quote_volume": 2738.26936, "trades": 65, "taker_buy_base": 1681.9, "taker_buy_quote": 381.18234 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.2261, "high": 0.2277, "low": 0.2261, "close": 0.2276, "volume": 30997.8, "close_time": 1768867199999, "quote_volume": 7029.6404, "trades": 125, "taker_buy_base": 25754.4, "taker_buy_quote": 5843.27558 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2272, "high": 0.2272, "low": 0.2264, "close": 0.2264, "volume": 910.6, "close_time": 1768870799999, "quote_volume": 206.48812, "trades": 28, "taker_buy_base": 253.6, "taker_buy_quote": 57.51852 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.2261, "high": 0.2272, "low": 0.2256, "close": 0.2266, "volume": 40639.2, "close_time": 1768874399999, "quote_volume": 9196.32608, "trades": 147, "taker_buy_base": 16624.3, "taker_buy_quote": 3764.43241 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.2266, "high": 0.2268, "low": 0.2261, "close": 0.2268, "volume": 9858.1, "close_time": 1768877999999, "quote_volume": 2231.33921, "trades": 46, "taker_buy_base": 4748.8, "taker_buy_quote": 1075.78924 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.2265, "high": 0.2265, "low": 0.225, "close": 0.2258, "volume": 16461.3, "close_time": 1768881599999, "quote_volume": 3716.2771, "trades": 105, "taker_buy_base": 9799.3, "taker_buy_quote": 2213.69102 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2253, "high": 0.2258, "low": 0.2247, "close": 0.2252, "volume": 35714.4, "close_time": 1768885199999, "quote_volume": 8042.50636, "trades": 58, "taker_buy_base": 11430.1, "taker_buy_quote": 2574.75983 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.2247, "high": 0.226, "low": 0.2244, "close": 0.2256, "volume": 21299.4, "close_time": 1768888799999, "quote_volume": 4803.02665, "trades": 95, "taker_buy_base": 12469.3, "taker_buy_quote": 2811.3556 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.2255, "high": 0.2256, "low": 0.2239, "close": 0.224, "volume": 19888.8, "close_time": 1768892399999, "quote_volume": 4459.53855, "trades": 90, "taker_buy_base": 3881.9, "taker_buy_quote": 871.27925 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.2243, "high": 0.2245, "low": 0.2234, "close": 0.2235, "volume": 20990.9, "close_time": 1768895999999, "quote_volume": 4698.18458, "trades": 62, "taker_buy_base": 2961.2, "taker_buy_quote": 662.69735 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.2235, "high": 0.2235, "low": 0.222, "close": 0.2225, "volume": 46075.1, "close_time": 1768899599999, "quote_volume": 10256.91828, "trades": 118, "taker_buy_base": 25460.4, "taker_buy_quote": 5667.47271 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.2228, "high": 0.2228, "low": 0.2221, "close": 0.2226, "volume": 9092.4, "close_time": 1768903199999, "quote_volume": 2023.81946, "trades": 42, "taker_buy_base": 2013.8, "taker_buy_quote": 448.55374 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.2226, "high": 0.2238, "low": 0.2226, "close": 0.2228, "volume": 23732.7, "close_time": 1768906799999, "quote_volume": 5291.74086, "trades": 77, "taker_buy_base": 8886.8, "taker_buy_quote": 1981.2919 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.2232, "high": 0.2235, "low": 0.2225, "close": 0.2233, "volume": 12522.2, "close_time": 1768910399999, "quote_volume": 2792.09005, "trades": 93, "taker_buy_base": 6996.1, "taker_buy_quote": 1559.91796 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.223, "high": 0.2238, "low": 0.223, "close": 0.2237, "volume": 3860.4, "close_time": 1768913999999, "quote_volume": 863.14981, "trades": 61, "taker_buy_base": 734.0, "taker_buy_quote": 164.00114 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.2234, "high": 0.2235, "low": 0.2202, "close": 0.2206, "volume": 126352.1, "close_time": 1768917599999, "quote_volume": 27995.8419, "trades": 552, "taker_buy_base": 51035.2, "taker_buy_quote": 11333.85022 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.2208, "high": 0.2233, "low": 0.2208, "close": 0.2224, "volume": 39465.7, "close_time": 1768921199999, "quote_volume": 8766.22036, "trades": 140, "taker_buy_base": 18988.9, "taker_buy_quote": 4220.64235 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.2221, "high": 0.2222, "low": 0.2207, "close": 0.2218, "volume": 19990.0, "close_time": 1768924799999, "quote_volume": 4423.24088, "trades": 114, "taker_buy_base": 13048.7, "taker_buy_quote": 2885.42844 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.2215, "high": 0.2215, "low": 0.2193, "close": 0.2195, "volume": 23509.1, "close_time": 1768928399999, "quote_volume": 5174.89276, "trades": 143, "taker_buy_base": 2879.5, "taker_buy_quote": 635.02361 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.2195, "high": 0.2207, "low": 0.2183, "close": 0.219, "volume": 51428.5, "close_time": 1768931999999, "quote_volume": 11271.27187, "trades": 172, "taker_buy_base": 17967.7, "taker_buy_quote": 3942.60267 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.2191, "high": 0.2195, "low": 0.218, "close": 0.2183, "volume": 26375.5, "close_time": 1768935599999, "quote_volume": 5762.82082, "trades": 110, "taker_buy_base": 6216.2, "taker_buy_quote": 1357.36982 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.2187, "high": 0.2192, "low": 0.2181, "close": 0.2186, "volume": 9084.0, "close_time": 1768939199999, "quote_volume": 1986.17192, "trades": 34, "taker_buy_base": 4230.0, "taker_buy_quote": 926.81447 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2187, "high": 0.219, "low": 0.2181, "close": 0.2185, "volume": 9911.8, "close_time": 1768942799999, "quote_volume": 2165.0855, "trades": 55, "taker_buy_base": 4791.4, "taker_buy_quote": 1047.91035 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.2189, "high": 0.2189, "low": 0.2177, "close": 0.2177, "volume": 5984.6, "close_time": 1768946399999, "quote_volume": 1306.27216, "trades": 67, "taker_buy_base": 2814.8, "taker_buy_quote": 615.32936 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.218, "high": 0.218, "low": 0.2151, "close": 0.2159, "volume": 146651.8, "close_time": 1768949999999, "quote_volume": 31682.22704, "trades": 319, "taker_buy_base": 55359.3, "taker_buy_quote": 11952.91285 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.2161, "high": 0.2161, "low": 0.2145, "close": 0.2146, "volume": 139957.2, "close_time": 1768953599999, "quote_volume": 30113.34106, "trades": 285, "taker_buy_base": 74683.0, "taker_buy_quote": 16070.37334 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2153, "high": 0.2172, "low": 0.2149, "close": 0.2172, "volume": 82177.5, "close_time": 1768957199999, "quote_volume": 17730.20614, "trades": 276, "taker_buy_base": 33241.3, "taker_buy_quote": 7166.5591 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.2172, "high": 0.2189, "low": 0.2172, "close": 0.2187, "volume": 57421.5, "close_time": 1768960799999, "quote_volume": 12537.00272, "trades": 251, "taker_buy_base": 41394.7, "taker_buy_quote": 9038.42971 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.219, "high": 0.2204, "low": 0.219, "close": 0.2197, "volume": 22080.9, "close_time": 1768964399999, "quote_volume": 4854.1896, "trades": 170, "taker_buy_base": 6912.1, "taker_buy_quote": 1520.64523 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.22, "high": 0.22, "low": 0.2192, "close": 0.2194, "volume": 21427.5, "close_time": 1768967999999, "quote_volume": 4700.47901, "trades": 131, "taker_buy_base": 19700.5, "taker_buy_quote": 4321.6835 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2193, "high": 0.2198, "low": 0.2191, "close": 0.2194, "volume": 28737.6, "close_time": 1768971599999, "quote_volume": 6310.56456, "trades": 64, "taker_buy_base": 22587.1, "taker_buy_quote": 4961.1963 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.2193, "high": 0.2201, "low": 0.2191, "close": 0.22, "volume": 5183.9, "close_time": 1768975199999, "quote_volume": 1138.17445, "trades": 59, "taker_buy_base": 3327.4, "taker_buy_quote": 730.11362 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.2202, "high": 0.2202, "low": 0.2197, "close": 0.2198, "volume": 6263.0, "close_time": 1768978799999, "quote_volume": 1378.15818, "trades": 75, "taker_buy_base": 4188.7, "taker_buy_quote": 921.56401 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.2197, "high": 0.2201, "low": 0.219, "close": 0.2192, "volume": 18744.0, "close_time": 1768982399999, "quote_volume": 4115.73419, "trades": 47, "taker_buy_base": 2695.9, "taker_buy_quote": 591.90057 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.2192, "high": 0.2194, "low": 0.218, "close": 0.2186, "volume": 13503.4, "close_time": 1768985999999, "quote_volume": 2954.33692, "trades": 43, "taker_buy_base": 5342.7, "taker_buy_quote": 1166.7002 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.2186, "high": 0.219, "low": 0.2183, "close": 0.219, "volume": 6188.8, "close_time": 1768989599999, "quote_volume": 1354.21598, "trades": 55, "taker_buy_base": 3410.1, "taker_buy_quote": 746.12278 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.2188, "high": 0.2202, "low": 0.2178, "close": 0.218, "volume": 139433.1, "close_time": 1768993199999, "quote_volume": 30556.59549, "trades": 298, "taker_buy_base": 44157.9, "taker_buy_quote": 9681.20787 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.2179, "high": 0.2184, "low": 0.216, "close": 0.2163, "volume": 46082.1, "close_time": 1768996799999, "quote_volume": 9997.54595, "trades": 113, "taker_buy_base": 10465.3, "taker_buy_quote": 2275.86845 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.2161, "high": 0.2167, "low": 0.2151, "close": 0.2167, "volume": 30914.4, "close_time": 1769000399999, "quote_volume": 6676.79612, "trades": 89, "taker_buy_base": 20888.5, "taker_buy_quote": 4510.46518 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.2171, "high": 0.2171, "low": 0.2155, "close": 0.2158, "volume": 9802.3, "close_time": 1769003999999, "quote_volume": 2121.65829, "trades": 78, "taker_buy_base": 3079.4, "taker_buy_quote": 667.73289 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.2155, "high": 0.2192, "low": 0.2155, "close": 0.2189, "volume": 44314.3, "close_time": 1769007599999, "quote_volume": 9645.38306, "trades": 230, "taker_buy_base": 38999.8, "taker_buy_quote": 8487.18375 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.2189, "high": 0.2199, "low": 0.2179, "close": 0.2193, "volume": 44993.1, "close_time": 1769011199999, "quote_volume": 9846.06371, "trades": 135, "taker_buy_base": 9911.2, "taker_buy_quote": 2175.2277 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.2195, "high": 0.2195, "low": 0.2132, "close": 0.2132, "volume": 50119.1, "close_time": 1769014799999, "quote_volume": 10816.60227, "trades": 182, "taker_buy_base": 17000.4, "taker_buy_quote": 3662.41298 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.2135, "high": 0.2145, "low": 0.2124, "close": 0.2139, "volume": 65102.6, "close_time": 1769018399999, "quote_volume": 13916.3147, "trades": 196, "taker_buy_base": 21371.3, "taker_buy_quote": 4566.8639 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.2139, "high": 0.2155, "low": 0.2134, "close": 0.2154, "volume": 52928.9, "close_time": 1769021999999, "quote_volume": 11349.42781, "trades": 102, "taker_buy_base": 5435.3, "taker_buy_quote": 1166.65603 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.2154, "high": 0.2198, "low": 0.2147, "close": 0.2196, "volume": 117940.9, "close_time": 1769025599999, "quote_volume": 25645.62629, "trades": 314, "taker_buy_base": 48368.4, "taker_buy_quote": 10514.44234 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.2194, "high": 0.2194, "low": 0.2175, "close": 0.2187, "volume": 45945.2, "close_time": 1769029199999, "quote_volume": 10054.09374, "trades": 103, "taker_buy_base": 34332.2, "taker_buy_quote": 7515.08389 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.2191, "high": 0.2194, "low": 0.2189, "close": 0.2192, "volume": 20876.1, "close_time": 1769032799999, "quote_volume": 4574.07522, "trades": 47, "taker_buy_base": 13046.3, "taker_buy_quote": 2859.12009 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.2193, "high": 0.2194, "low": 0.218, "close": 0.2182, "volume": 44404.1, "close_time": 1769036399999, "quote_volume": 9707.77494, "trades": 114, "taker_buy_base": 9461.3, "taker_buy_quote": 2068.42571 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.2181, "high": 0.2181, "low": 0.2168, "close": 0.217, "volume": 53242.0, "close_time": 1769039999999, "quote_volume": 11575.16441, "trades": 95, "taker_buy_base": 14606.6, "taker_buy_quote": 3179.47977 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2173, "high": 0.2185, "low": 0.2172, "close": 0.2185, "volume": 14530.8, "close_time": 1769043599999, "quote_volume": 3168.52687, "trades": 23, "taker_buy_base": 5403.1, "taker_buy_quote": 1177.37434 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.2185, "high": 0.2192, "low": 0.2184, "close": 0.2192, "volume": 65985.4, "close_time": 1769047199999, "quote_volume": 14437.54518, "trades": 151, "taker_buy_base": 26405.2, "taker_buy_quote": 5780.39969 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.2189, "high": 0.2192, "low": 0.2188, "close": 0.2188, "volume": 14198.3, "close_time": 1769050799999, "quote_volume": 3108.03771, "trades": 68, "taker_buy_base": 2202.8, "taker_buy_quote": 482.77963 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.219, "high": 0.219, "low": 0.2177, "close": 0.2178, "volume": 19272.1, "close_time": 1769054399999, "quote_volume": 4208.32268, "trades": 83, "taker_buy_base": 371.1, "taker_buy_quote": 81.13308 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.2178, "high": 0.2179, "low": 0.2172, "close": 0.2176, "volume": 14330.9, "close_time": 1769057999999, "quote_volume": 3118.87342, "trades": 43, "taker_buy_base": 13699.4, "taker_buy_quote": 2981.56612 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.2174, "high": 0.2178, "low": 0.2174, "close": 0.2174, "volume": 21094.4, "close_time": 1769061599999, "quote_volume": 4587.39564, "trades": 60, "taker_buy_base": 16502.0, "taker_buy_quote": 3588.59254 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.2179, "high": 0.2179, "low": 0.217, "close": 0.2174, "volume": 10367.7, "close_time": 1769065199999, "quote_volume": 2254.00732, "trades": 57, "taker_buy_base": 1647.5, "taker_buy_quote": 357.89987 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.2174, "high": 0.2174, "low": 0.2171, "close": 0.2173, "volume": 18649.4, "close_time": 1769068799999, "quote_volume": 4051.528, "trades": 77, "taker_buy_base": 13498.8, "taker_buy_quote": 2931.93453 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.217, "high": 0.217, "low": 0.2163, "close": 0.2164, "volume": 7539.6, "close_time": 1769072399999, "quote_volume": 1633.26052, "trades": 37, "taker_buy_base": 1341.5, "taker_buy_quote": 290.3006 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.2174, "high": 0.2177, "low": 0.217, "close": 0.2175, "volume": 7819.0, "close_time": 1769075999999, "quote_volume": 1698.92059, "trades": 55, "taker_buy_base": 5151.3, "taker_buy_quote": 1119.45129 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.217, "high": 0.2174, "low": 0.2165, "close": 0.217, "volume": 14616.9, "close_time": 1769079599999, "quote_volume": 3170.08271, "trades": 37, "taker_buy_base": 12855.9, "taker_buy_quote": 2788.03861 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.2166, "high": 0.2167, "low": 0.2155, "close": 0.216, "volume": 31153.9, "close_time": 1769083199999, "quote_volume": 6726.17606, "trades": 123, "taker_buy_base": 22582.3, "taker_buy_quote": 4876.10698 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2157, "high": 0.216, "low": 0.2154, "close": 0.2154, "volume": 2671.4, "close_time": 1769086799999, "quote_volume": 576.34342, "trades": 26, "taker_buy_base": 1833.5, "taker_buy_quote": 395.6801 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.2156, "high": 0.2156, "low": 0.2131, "close": 0.2139, "volume": 40848.9, "close_time": 1769090399999, "quote_volume": 8750.84037, "trades": 113, "taker_buy_base": 11974.1, "taker_buy_quote": 2571.19947 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.2135, "high": 0.2137, "low": 0.2114, "close": 0.2114, "volume": 41769.7, "close_time": 1769093999999, "quote_volume": 8876.93662, "trades": 88, "taker_buy_base": 22127.8, "taker_buy_quote": 4705.97884 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.2113, "high": 0.2124, "low": 0.2106, "close": 0.2118, "volume": 58106.3, "close_time": 1769097599999, "quote_volume": 12286.72874, "trades": 159, "taker_buy_base": 34384.5, "taker_buy_quote": 7269.47914 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.2121, "high": 0.2125, "low": 0.2114, "close": 0.2125, "volume": 35721.7, "close_time": 1769101199999, "quote_volume": 7561.90514, "trades": 79, "taker_buy_base": 5257.4, "taker_buy_quote": 1114.51307 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.2125, "high": 0.2129, "low": 0.2119, "close": 0.2124, "volume": 4933.4, "close_time": 1769104799999, "quote_volume": 1048.79553, "trades": 40, "taker_buy_base": 4623.8, "taker_buy_quote": 983.01608 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.2128, "high": 0.2128, "low": 0.2115, "close": 0.2117, "volume": 11964.3, "close_time": 1769108399999, "quote_volume": 2538.79439, "trades": 102, "taker_buy_base": 9088.4, "taker_buy_quote": 1928.57417 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.2116, "high": 0.2131, "low": 0.2113, "close": 0.2129, "volume": 11883.2, "close_time": 1769111999999, "quote_volume": 2520.83715, "trades": 70, "taker_buy_base": 9373.2, "taker_buy_quote": 1987.58375 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.2125, "high": 0.2129, "low": 0.2117, "close": 0.212, "volume": 6316.8, "close_time": 1769115599999, "quote_volume": 1340.15434, "trades": 86, "taker_buy_base": 1934.1, "taker_buy_quote": 410.12433 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.212, "high": 0.2129, "low": 0.2117, "close": 0.2125, "volume": 9745.2, "close_time": 1769119199999, "quote_volume": 2069.79477, "trades": 58, "taker_buy_base": 9010.6, "taker_buy_quote": 1913.74173 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.2122, "high": 0.2125, "low": 0.2121, "close": 0.2121, "volume": 6718.9, "close_time": 1769122799999, "quote_volume": 1426.20059, "trades": 67, "taker_buy_base": 4447.9, "taker_buy_quote": 943.93439 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.2118, "high": 0.2125, "low": 0.2114, "close": 0.2124, "volume": 7198.7, "close_time": 1769126399999, "quote_volume": 1524.9728, "trades": 83, "taker_buy_base": 5831.0, "taker_buy_quote": 1235.04874 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2124, "high": 0.2134, "low": 0.2119, "close": 0.2129, "volume": 35154.9, "close_time": 1769129999999, "quote_volume": 7492.83567, "trades": 91, "taker_buy_base": 15362.3, "taker_buy_quote": 3275.7108 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.2129, "high": 0.2136, "low": 0.2129, "close": 0.2136, "volume": 32165.4, "close_time": 1769133599999, "quote_volume": 6862.62522, "trades": 71, "taker_buy_base": 19194.8, "taker_buy_quote": 4096.1321 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.2136, "high": 0.2139, "low": 0.2126, "close": 0.2126, "volume": 18453.3, "close_time": 1769137199999, "quote_volume": 3938.29949, "trades": 65, "taker_buy_base": 7597.3, "taker_buy_quote": 1621.13749 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.2126, "high": 0.2136, "low": 0.2123, "close": 0.2132, "volume": 14070.0, "close_time": 1769140799999, "quote_volume": 2995.28711, "trades": 61, "taker_buy_base": 6493.7, "taker_buy_quote": 1383.9915 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 2949.9, "close_time": 1769144399999, "quote_volume": 629.41855, "trades": 36, "taker_buy_base": 933.0, "taker_buy_quote": 199.37716 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.2138, "high": 0.2143, "low": 0.2132, "close": 0.2136, "volume": 39390.5, "close_time": 1769147999999, "quote_volume": 8423.75383, "trades": 112, "taker_buy_base": 32952.6, "taker_buy_quote": 7047.42786 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.2142, "high": 0.2146, "low": 0.2134, "close": 0.2138, "volume": 12805.8, "close_time": 1769151599999, "quote_volume": 2740.567, "trades": 58, "taker_buy_base": 3885.9, "taker_buy_quote": 833.7414 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.2137, "high": 0.214, "low": 0.2127, "close": 0.2133, "volume": 44269.9, "close_time": 1769155199999, "quote_volume": 9455.06248, "trades": 128, "taker_buy_base": 8457.0, "taker_buy_quote": 1808.4927 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2134, "high": 0.2135, "low": 0.2122, "close": 0.2122, "volume": 31096.0, "close_time": 1769158799999, "quote_volume": 6608.13376, "trades": 50, "taker_buy_base": 8828.8, "taker_buy_quote": 1878.25723 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.2124, "high": 0.2128, "low": 0.2118, "close": 0.2125, "volume": 57437.9, "close_time": 1769162399999, "quote_volume": 12189.853, "trades": 79, "taker_buy_base": 22406.1, "taker_buy_quote": 4756.03828 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.2128, "high": 0.2131, "low": 0.2122, "close": 0.2127, "volume": 78046.4, "close_time": 1769165999999, "quote_volume": 16598.58477, "trades": 135, "taker_buy_base": 50830.3, "taker_buy_quote": 10812.85541 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.2129, "high": 0.2131, "low": 0.2128, "close": 0.213, "volume": 9276.9, "close_time": 1769169599999, "quote_volume": 1974.66274, "trades": 30, "taker_buy_base": 969.7, "taker_buy_quote": 206.53276 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.213, "high": 0.2131, "low": 0.2126, "close": 0.2129, "volume": 19515.9, "close_time": 1769173199999, "quote_volume": 4152.3288, "trades": 62, "taker_buy_base": 7437.9, "taker_buy_quote": 1584.2546 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.2128, "high": 0.2131, "low": 0.2125, "close": 0.213, "volume": 33803.7, "close_time": 1769176799999, "quote_volume": 7196.04312, "trades": 73, "taker_buy_base": 22286.6, "taker_buy_quote": 4745.0265 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.2131, "high": 0.2139, "low": 0.2108, "close": 0.2111, "volume": 27386.2, "close_time": 1769180399999, "quote_volume": 5808.59944, "trades": 85, "taker_buy_base": 9670.1, "taker_buy_quote": 2054.44707 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.2113, "high": 0.2141, "low": 0.211, "close": 0.2138, "volume": 14190.0, "close_time": 1769183999999, "quote_volume": 3019.3775, "trades": 60, "taker_buy_base": 10446.0, "taker_buy_quote": 2222.31031 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2141, "high": 0.2146, "low": 0.2125, "close": 0.2138, "volume": 5324.3, "close_time": 1769187599999, "quote_volume": 1139.73282, "trades": 45, "taker_buy_base": 1508.8, "taker_buy_quote": 323.05339 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.2141, "high": 0.2169, "low": 0.2134, "close": 0.2154, "volume": 79630.2, "close_time": 1769191199999, "quote_volume": 17150.09188, "trades": 157, "taker_buy_base": 53377.6, "taker_buy_quote": 11501.80175 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.2157, "high": 0.2161, "low": 0.2149, "close": 0.2149, "volume": 10387.3, "close_time": 1769194799999, "quote_volume": 2234.19174, "trades": 42, "taker_buy_base": 8489.8, "taker_buy_quote": 1825.69418 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.2151, "high": 0.2151, "low": 0.2127, "close": 0.2127, "volume": 66302.0, "close_time": 1769198399999, "quote_volume": 14139.56415, "trades": 141, "taker_buy_base": 6276.0, "taker_buy_quote": 1342.363 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2129, "high": 0.2133, "low": 0.2108, "close": 0.2109, "volume": 99866.6, "close_time": 1769201999999, "quote_volume": 21152.74659, "trades": 183, "taker_buy_base": 42265.6, "taker_buy_quote": 8945.15476 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.2111, "high": 0.2113, "low": 0.2106, "close": 0.2107, "volume": 27768.3, "close_time": 1769205599999, "quote_volume": 5858.32644, "trades": 133, "taker_buy_base": 19398.7, "taker_buy_quote": 4092.57819 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.2109, "high": 0.2117, "low": 0.2107, "close": 0.2116, "volume": 89573.3, "close_time": 1769209199999, "quote_volume": 18922.06802, "trades": 339, "taker_buy_base": 51673.7, "taker_buy_quote": 10921.04172 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.2115, "high": 0.2115, "low": 0.2105, "close": 0.2109, "volume": 48464.2, "close_time": 1769212799999, "quote_volume": 10224.93093, "trades": 192, "taker_buy_base": 21459.6, "taker_buy_quote": 4526.4352 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.211, "high": 0.2116, "low": 0.2107, "close": 0.2109, "volume": 80383.5, "close_time": 1769216399999, "quote_volume": 16971.16945, "trades": 138, "taker_buy_base": 47483.6, "taker_buy_quote": 10024.37171 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.2109, "high": 0.212, "low": 0.2106, "close": 0.2117, "volume": 20727.3, "close_time": 1769219999999, "quote_volume": 4374.73246, "trades": 103, "taker_buy_base": 18003.6, "taker_buy_quote": 3799.53569 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.2117, "high": 0.2119, "low": 0.2114, "close": 0.2118, "volume": 7302.3, "close_time": 1769223599999, "quote_volume": 1546.49313, "trades": 88, "taker_buy_base": 4084.8, "taker_buy_quote": 864.94572 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.2116, "high": 0.2125, "low": 0.2115, "close": 0.2123, "volume": 23912.9, "close_time": 1769227199999, "quote_volume": 5073.97504, "trades": 124, "taker_buy_base": 19179.9, "taker_buy_quote": 4070.03971 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2123, "high": 0.2123, "low": 0.2115, "close": 0.2115, "volume": 3971.9, "close_time": 1769230799999, "quote_volume": 842.05039, "trades": 34, "taker_buy_base": 79.4, "taker_buy_quote": 16.82862 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.2118, "high": 0.212, "low": 0.2116, "close": 0.2119, "volume": 21837.5, "close_time": 1769234399999, "quote_volume": 4626.24541, "trades": 69, "taker_buy_base": 8607.3, "taker_buy_quote": 1823.77614 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.212, "high": 0.2133, "low": 0.2118, "close": 0.2128, "volume": 27670.4, "close_time": 1769237999999, "quote_volume": 5869.40835, "trades": 72, "taker_buy_base": 8642.2, "taker_buy_quote": 1834.39098 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.2125, "high": 0.2129, "low": 0.2125, "close": 0.2127, "volume": 10309.2, "close_time": 1769241599999, "quote_volume": 2192.3969, "trades": 40, "taker_buy_base": 7355.6, "taker_buy_quote": 1564.52717 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2126, "high": 0.2141, "low": 0.2123, "close": 0.2141, "volume": 32072.0, "close_time": 1769245199999, "quote_volume": 6832.54978, "trades": 85, "taker_buy_base": 8151.0, "taker_buy_quote": 1739.36408 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.214, "high": 0.214, "low": 0.2134, "close": 0.2134, "volume": 6657.7, "close_time": 1769248799999, "quote_volume": 1424.07633, "trades": 74, "taker_buy_base": 4544.0, "taker_buy_quote": 972.35692 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.2136, "high": 0.2136, "low": 0.213, "close": 0.2133, "volume": 8432.6, "close_time": 1769252399999, "quote_volume": 1798.33759, "trades": 20, "taker_buy_base": 217.2, "taker_buy_quote": 46.35819 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.2129, "high": 0.2133, "low": 0.2129, "close": 0.2132, "volume": 3681.4, "close_time": 1769255999999, "quote_volume": 784.59089, "trades": 36, "taker_buy_base": 1584.2, "taker_buy_quote": 337.60392 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.213, "high": 0.2135, "low": 0.2128, "close": 0.2134, "volume": 29264.3, "close_time": 1769259599999, "quote_volume": 6242.32806, "trades": 39, "taker_buy_base": 14754.1, "taker_buy_quote": 3148.71893 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.2134, "high": 0.2144, "low": 0.213, "close": 0.2136, "volume": 22424.8, "close_time": 1769263199999, "quote_volume": 4789.53824, "trades": 57, "taker_buy_base": 13019.7, "taker_buy_quote": 2781.72211 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.2133, "high": 0.214, "low": 0.2128, "close": 0.2137, "volume": 21604.4, "close_time": 1769266799999, "quote_volume": 4613.13582, "trades": 51, "taker_buy_base": 10267.9, "taker_buy_quote": 2191.05025 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.2134, "high": 0.2135, "low": 0.2117, "close": 0.2122, "volume": 14149.1, "close_time": 1769270399999, "quote_volume": 3006.39941, "trades": 41, "taker_buy_base": 2926.0, "taker_buy_quote": 620.98958 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2123, "high": 0.2126, "low": 0.2114, "close": 0.2126, "volume": 14120.6, "close_time": 1769273999999, "quote_volume": 2991.34852, "trades": 44, "taker_buy_base": 9219.5, "taker_buy_quote": 1954.86417 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.2124, "high": 0.2156, "low": 0.2119, "close": 0.213, "volume": 283405.4, "close_time": 1769277599999, "quote_volume": 60642.38838, "trades": 485, "taker_buy_base": 152777.4, "taker_buy_quote": 32699.01738 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.2131, "high": 0.2148, "low": 0.2127, "close": 0.2143, "volume": 50115.9, "close_time": 1769281199999, "quote_volume": 10717.37998, "trades": 102, "taker_buy_base": 33031.5, "taker_buy_quote": 7066.92051 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.2141, "high": 0.2153, "low": 0.2137, "close": 0.2144, "volume": 107647.7, "close_time": 1769284799999, "quote_volume": 23090.09209, "trades": 155, "taker_buy_base": 52861.5, "taker_buy_quote": 11342.91213 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.2146, "high": 0.216, "low": 0.2136, "close": 0.2142, "volume": 153939.5, "close_time": 1769288399999, "quote_volume": 33003.21223, "trades": 188, "taker_buy_base": 67145.1, "taker_buy_quote": 14393.21667 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.214, "high": 0.2146, "low": 0.214, "close": 0.2145, "volume": 4599.9, "close_time": 1769291999999, "quote_volume": 986.08444, "trades": 33, "taker_buy_base": 1070.6, "taker_buy_quote": 229.61248 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.2141, "high": 0.2152, "low": 0.2141, "close": 0.2148, "volume": 13055.3, "close_time": 1769295599999, "quote_volume": 2804.15261, "trades": 65, "taker_buy_base": 5133.6, "taker_buy_quote": 1102.58562 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.2147, "high": 0.2151, "low": 0.214, "close": 0.2147, "volume": 67711.4, "close_time": 1769299199999, "quote_volume": 14536.03114, "trades": 118, "taker_buy_base": 41216.0, "taker_buy_quote": 8849.07758 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2149, "high": 0.2173, "low": 0.2145, "close": 0.2169, "volume": 122538.5, "close_time": 1769302799999, "quote_volume": 26487.60417, "trades": 166, "taker_buy_base": 73414.3, "taker_buy_quote": 15859.72926 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.2168, "high": 0.2184, "low": 0.2168, "close": 0.2181, "volume": 184626.1, "close_time": 1769306399999, "quote_volume": 40196.79362, "trades": 256, "taker_buy_base": 92141.0, "taker_buy_quote": 20064.60766 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.2183, "high": 0.2213, "low": 0.2183, "close": 0.2203, "volume": 134277.6, "close_time": 1769309999999, "quote_volume": 29506.64689, "trades": 252, "taker_buy_base": 58539.9, "taker_buy_quote": 12875.48729 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.2202, "high": 0.2203, "low": 0.2172, "close": 0.2183, "volume": 137337.5, "close_time": 1769313599999, "quote_volume": 30028.66646, "trades": 172, "taker_buy_base": 53300.0, "taker_buy_quote": 11658.55938 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2185, "high": 0.2213, "low": 0.2175, "close": 0.2197, "volume": 178522.0, "close_time": 1769317199999, "quote_volume": 39183.13071, "trades": 313, "taker_buy_base": 105784.6, "taker_buy_quote": 23183.0066 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.22, "high": 0.2221, "low": 0.2193, "close": 0.2214, "volume": 102166.4, "close_time": 1769320799999, "quote_volume": 22549.37492, "trades": 223, "taker_buy_base": 55052.6, "taker_buy_quote": 12143.10751 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.2215, "high": 0.2219, "low": 0.219, "close": 0.2209, "volume": 170068.8, "close_time": 1769324399999, "quote_volume": 37499.77537, "trades": 268, "taker_buy_base": 65016.9, "taker_buy_quote": 14347.921 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.2212, "high": 0.2234, "low": 0.2204, "close": 0.222, "volume": 164992.2, "close_time": 1769327999999, "quote_volume": 36650.43367, "trades": 240, "taker_buy_base": 67521.2, "taker_buy_quote": 14985.77564 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2217, "high": 0.2235, "low": 0.2204, "close": 0.2235, "volume": 189007.0, "close_time": 1769331599999, "quote_volume": 41996.29617, "trades": 300, "taker_buy_base": 114908.5, "taker_buy_quote": 25543.00072 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.2229, "high": 0.2253, "low": 0.2219, "close": 0.2245, "volume": 217323.5, "close_time": 1769335199999, "quote_volume": 48627.67917, "trades": 301, "taker_buy_base": 147897.4, "taker_buy_quote": 33107.80358 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.2248, "high": 0.2248, "low": 0.2212, "close": 0.2228, "volume": 235618.9, "close_time": 1769338799999, "quote_volume": 52517.78805, "trades": 316, "taker_buy_base": 67914.0, "taker_buy_quote": 15124.80814 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.2228, "high": 0.224, "low": 0.2221, "close": 0.223, "volume": 120166.4, "close_time": 1769342399999, "quote_volume": 26809.9307, "trades": 225, "taker_buy_base": 70760.7, "taker_buy_quote": 15784.0468 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2225, "high": 0.2237, "low": 0.2206, "close": 0.2225, "volume": 139386.8, "close_time": 1769345999999, "quote_volume": 30976.3666, "trades": 247, "taker_buy_base": 46895.2, "taker_buy_quote": 10426.23476 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.2225, "high": 0.2248, "low": 0.2208, "close": 0.2228, "volume": 152876.0, "close_time": 1769349599999, "quote_volume": 34073.51694, "trades": 341, "taker_buy_base": 99302.6, "taker_buy_quote": 22149.90583 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.223, "high": 0.2262, "low": 0.2199, "close": 0.2241, "volume": 569773.1, "close_time": 1769353199999, "quote_volume": 127185.95819, "trades": 690, "taker_buy_base": 354126.0, "taker_buy_quote": 79059.57485 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.2237, "high": 0.2286, "low": 0.221, "close": 0.2222, "volume": 1292629.9, "close_time": 1769356799999, "quote_volume": 291292.22547, "trades": 2349, "taker_buy_base": 815697.7, "taker_buy_quote": 184167.51682 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2223, "high": 0.2227, "low": 0.2145, "close": 0.2158, "volume": 457579.4, "close_time": 1769360399999, "quote_volume": 99523.39385, "trades": 546, "taker_buy_base": 160815.3, "taker_buy_quote": 34982.35487 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.2161, "high": 0.2161, "low": 0.2125, "close": 0.2128, "volume": 158259.3, "close_time": 1769363999999, "quote_volume": 33792.66963, "trades": 231, "taker_buy_base": 54389.2, "taker_buy_quote": 11609.03774 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.2125, "high": 0.2128, "low": 0.2091, "close": 0.2099, "volume": 184805.9, "close_time": 1769367599999, "quote_volume": 38969.18235, "trades": 517, "taker_buy_base": 47159.4, "taker_buy_quote": 9982.26424 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.2101, "high": 0.2102, "low": 0.2043, "close": 0.2049, "volume": 442513.1, "close_time": 1769371199999, "quote_volume": 91699.78937, "trades": 557, "taker_buy_base": 197954.6, "taker_buy_quote": 41002.14673 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2052, "high": 0.2059, "low": 0.2035, "close": 0.2045, "volume": 187672.5, "close_time": 1769374799999, "quote_volume": 38424.59063, "trades": 217, "taker_buy_base": 59845.7, "taker_buy_quote": 12258.40141 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.2048, "high": 0.2065, "low": 0.2047, "close": 0.205, "volume": 257451.0, "close_time": 1769378399999, "quote_volume": 52857.22423, "trades": 395, "taker_buy_base": 73279.3, "taker_buy_quote": 15056.63337 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.2052, "high": 0.2056, "low": 0.2035, "close": 0.2041, "volume": 214322.3, "close_time": 1769381999999, "quote_volume": 43819.5191, "trades": 395, "taker_buy_base": 77090.5, "taker_buy_quote": 15771.98242 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.2041, "high": 0.2049, "low": 0.2025, "close": 0.2047, "volume": 298546.9, "close_time": 1769385599999, "quote_volume": 60893.30686, "trades": 415, "taker_buy_base": 144783.7, "taker_buy_quote": 29516.17592 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2047, "high": 0.2048, "low": 0.2026, "close": 0.2044, "volume": 355052.9, "close_time": 1769389199999, "quote_volume": 72408.80324, "trades": 408, "taker_buy_base": 192355.1, "taker_buy_quote": 39229.76566 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.2051, "high": 0.2069, "low": 0.2047, "close": 0.2062, "volume": 191903.6, "close_time": 1769392799999, "quote_volume": 39521.7254, "trades": 273, "taker_buy_base": 96995.8, "taker_buy_quote": 19979.79245 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.2065, "high": 0.209, "low": 0.2057, "close": 0.2075, "volume": 150104.7, "close_time": 1769396399999, "quote_volume": 31182.16712, "trades": 232, "taker_buy_base": 76238.0, "taker_buy_quote": 15821.7397 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.2077, "high": 0.2083, "low": 0.2061, "close": 0.2064, "volume": 94770.2, "close_time": 1769399999999, "quote_volume": 19609.78518, "trades": 160, "taker_buy_base": 47850.9, "taker_buy_quote": 9910.221 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2067, "high": 0.2088, "low": 0.2067, "close": 0.2088, "volume": 51491.5, "close_time": 1769403599999, "quote_volume": 10698.65605, "trades": 104, "taker_buy_base": 47700.0, "taker_buy_quote": 9912.96354 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.2088, "high": 0.2093, "low": 0.2077, "close": 0.2081, "volume": 142286.9, "close_time": 1769407199999, "quote_volume": 29676.1314, "trades": 215, "taker_buy_base": 68311.2, "taker_buy_quote": 14242.95865 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.2079, "high": 0.2079, "low": 0.2072, "close": 0.2078, "volume": 17449.3, "close_time": 1769410799999, "quote_volume": 3620.62354, "trades": 64, "taker_buy_base": 11230.9, "taker_buy_quote": 2330.82989 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.2078, "high": 0.2086, "low": 0.2067, "close": 0.2072, "volume": 118968.7, "close_time": 1769414399999, "quote_volume": 24693.30307, "trades": 191, "taker_buy_base": 75438.0, "taker_buy_quote": 15666.41242 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2072, "high": 0.2088, "low": 0.2069, "close": 0.2072, "volume": 47725.3, "close_time": 1769417999999, "quote_volume": 9914.50688, "trades": 85, "taker_buy_base": 26238.2, "taker_buy_quote": 5447.08503 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.2069, "high": 0.2069, "low": 0.2054, "close": 0.2055, "volume": 57027.1, "close_time": 1769421599999, "quote_volume": 11761.25911, "trades": 90, "taker_buy_base": 24293.1, "taker_buy_quote": 5008.39919 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.2061, "high": 0.2061, "low": 0.2053, "close": 0.2057, "volume": 26252.9, "close_time": 1769425199999, "quote_volume": 5402.30714, "trades": 53, "taker_buy_base": 8891.0, "taker_buy_quote": 1831.25844 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.2056, "high": 0.2056, "low": 0.2051, "close": 0.2054, "volume": 30846.7, "close_time": 1769428799999, "quote_volume": 6330.56289, "trades": 56, "taker_buy_base": 15550.3, "taker_buy_quote": 3191.96107 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2056, "high": 0.2062, "low": 0.2056, "close": 0.2059, "volume": 31922.9, "close_time": 1769432399999, "quote_volume": 6570.01743, "trades": 43, "taker_buy_base": 19251.8, "taker_buy_quote": 3963.0275 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.2062, "high": 0.2063, "low": 0.2057, "close": 0.2061, "volume": 25302.4, "close_time": 1769435999999, "quote_volume": 5213.11689, "trades": 70, "taker_buy_base": 7763.4, "taker_buy_quote": 1600.20642 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.2059, "high": 0.2077, "low": 0.2047, "close": 0.2077, "volume": 136375.3, "close_time": 1769439599999, "quote_volume": 28096.78811, "trades": 170, "taker_buy_base": 55064.7, "taker_buy_quote": 11343.00383 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.2078, "high": 0.2101, "low": 0.2076, "close": 0.2089, "volume": 60452.8, "close_time": 1769443199999, "quote_volume": 12619.22001, "trades": 123, "taker_buy_base": 37157.3, "taker_buy_quote": 7756.48827 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2087, "high": 0.2116, "low": 0.2081, "close": 0.2114, "volume": 89879.5, "close_time": 1769446799999, "quote_volume": 18922.26771, "trades": 98, "taker_buy_base": 40277.0, "taker_buy_quote": 8472.76802 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.2116, "high": 0.212, "low": 0.2102, "close": 0.2106, "volume": 95515.3, "close_time": 1769450399999, "quote_volume": 20139.33521, "trades": 128, "taker_buy_base": 51540.5, "taker_buy_quote": 10868.60714 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.2104, "high": 0.2108, "low": 0.2097, "close": 0.21, "volume": 14685.9, "close_time": 1769453999999, "quote_volume": 3084.79537, "trades": 42, "taker_buy_base": 4024.0, "taker_buy_quote": 845.84802 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.2099, "high": 0.2099, "low": 0.2083, "close": 0.2083, "volume": 121908.5, "close_time": 1769457599999, "quote_volume": 25456.79587, "trades": 153, "taker_buy_base": 10315.3, "taker_buy_quote": 2159.35325 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2083, "high": 0.2088, "low": 0.2074, "close": 0.2075, "volume": 26835.8, "close_time": 1769461199999, "quote_volume": 5588.88212, "trades": 152, "taker_buy_base": 9578.6, "taker_buy_quote": 1998.09522 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.2075, "high": 0.21, "low": 0.2074, "close": 0.21, "volume": 28342.0, "close_time": 1769464799999, "quote_volume": 5925.5997, "trades": 79, "taker_buy_base": 21393.6, "taker_buy_quote": 4473.96456 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.2099, "high": 0.2108, "low": 0.2099, "close": 0.2104, "volume": 72935.5, "close_time": 1769468399999, "quote_volume": 15346.69517, "trades": 61, "taker_buy_base": 38536.3, "taker_buy_quote": 8114.9023 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.2102, "high": 0.2109, "low": 0.2099, "close": 0.2102, "volume": 12327.2, "close_time": 1769471999999, "quote_volume": 2591.65283, "trades": 71, "taker_buy_base": 8198.7, "taker_buy_quote": 1722.74499 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2101, "high": 0.2138, "low": 0.2097, "close": 0.2137, "volume": 327692.0, "close_time": 1769475599999, "quote_volume": 69362.03964, "trades": 778, "taker_buy_base": 217807.0, "taker_buy_quote": 46126.38794 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.2137, "high": 0.2158, "low": 0.2129, "close": 0.2153, "volume": 116077.8, "close_time": 1769479199999, "quote_volume": 24847.54881, "trades": 289, "taker_buy_base": 66948.1, "taker_buy_quote": 14336.25123 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.2154, "high": 0.2157, "low": 0.2133, "close": 0.2143, "volume": 121318.1, "close_time": 1769482799999, "quote_volume": 25985.53759, "trades": 224, "taker_buy_base": 47018.6, "taker_buy_quote": 10064.07083 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.2144, "high": 0.2148, "low": 0.214, "close": 0.2146, "volume": 28726.3, "close_time": 1769486399999, "quote_volume": 6161.03802, "trades": 87, "taker_buy_base": 14185.1, "taker_buy_quote": 3041.33984 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2147, "high": 0.215, "low": 0.2135, "close": 0.2137, "volume": 46219.4, "close_time": 1769489999999, "quote_volume": 9909.24509, "trades": 88, "taker_buy_base": 22718.4, "taker_buy_quote": 4869.00078 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.2136, "high": 0.2147, "low": 0.2134, "close": 0.2147, "volume": 50030.7, "close_time": 1769493599999, "quote_volume": 10723.16317, "trades": 161, "taker_buy_base": 18279.6, "taker_buy_quote": 3919.81496 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.2146, "high": 0.2149, "low": 0.2134, "close": 0.2139, "volume": 68738.5, "close_time": 1769497199999, "quote_volume": 14703.14758, "trades": 135, "taker_buy_base": 36946.1, "taker_buy_quote": 7900.86582 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.2139, "high": 0.2143, "low": 0.2129, "close": 0.213, "volume": 21796.5, "close_time": 1769500799999, "quote_volume": 4653.46893, "trades": 70, "taker_buy_base": 1934.3, "taker_buy_quote": 413.27034 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2131, "high": 0.2131, "low": 0.2113, "close": 0.2113, "volume": 32197.3, "close_time": 1769504399999, "quote_volume": 6832.73887, "trades": 155, "taker_buy_base": 19668.2, "taker_buy_quote": 4173.76845 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.2112, "high": 0.2114, "low": 0.2107, "close": 0.2107, "volume": 34755.6, "close_time": 1769507999999, "quote_volume": 7340.01492, "trades": 159, "taker_buy_base": 29764.8, "taker_buy_quote": 6285.43072 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.2107, "high": 0.2111, "low": 0.21, "close": 0.2108, "volume": 25070.3, "close_time": 1769511599999, "quote_volume": 5276.8435, "trades": 214, "taker_buy_base": 17708.6, "taker_buy_quote": 3729.20878 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.2106, "high": 0.2113, "low": 0.2102, "close": 0.2106, "volume": 18856.4, "close_time": 1769515199999, "quote_volume": 3971.39993, "trades": 202, "taker_buy_base": 14246.5, "taker_buy_quote": 3000.99771 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2107, "high": 0.211, "low": 0.2092, "close": 0.2092, "volume": 16998.1, "close_time": 1769518799999, "quote_volume": 3571.0731, "trades": 128, "taker_buy_base": 10814.4, "taker_buy_quote": 2275.12373 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.2094, "high": 0.2095, "low": 0.2071, "close": 0.2075, "volume": 88698.6, "close_time": 1769522399999, "quote_volume": 18437.10351, "trades": 261, "taker_buy_base": 44664.3, "taker_buy_quote": 9273.43845 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.2074, "high": 0.2085, "low": 0.2059, "close": 0.2066, "volume": 134293.2, "close_time": 1769525999999, "quote_volume": 27869.47883, "trades": 351, "taker_buy_base": 56828.3, "taker_buy_quote": 11799.46847 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.2065, "high": 0.2085, "low": 0.2063, "close": 0.2083, "volume": 48481.8, "close_time": 1769529599999, "quote_volume": 10033.18641, "trades": 205, "taker_buy_base": 9070.4, "taker_buy_quote": 1882.47255 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2084, "high": 0.2108, "low": 0.2084, "close": 0.2101, "volume": 68554.5, "close_time": 1769533199999, "quote_volume": 14406.17443, "trades": 302, "taker_buy_base": 39285.9, "taker_buy_quote": 8249.43843 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.21, "high": 0.21, "low": 0.2062, "close": 0.2067, "volume": 104270.9, "close_time": 1769536799999, "quote_volume": 21613.06058, "trades": 357, "taker_buy_base": 35989.9, "taker_buy_quote": 7462.59939 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.2066, "high": 0.209, "low": 0.2065, "close": 0.2089, "volume": 60991.9, "close_time": 1769540399999, "quote_volume": 12644.57021, "trades": 240, "taker_buy_base": 45707.7, "taker_buy_quote": 9470.41904 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.2088, "high": 0.2088, "low": 0.2081, "close": 0.2086, "volume": 23515.4, "close_time": 1769543999999, "quote_volume": 4901.54792, "trades": 87, "taker_buy_base": 13271.9, "taker_buy_quote": 2764.28312 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.2083, "high": 0.2107, "low": 0.2082, "close": 0.2104, "volume": 61537.3, "close_time": 1769547599999, "quote_volume": 12920.90313, "trades": 305, "taker_buy_base": 21276.0, "taker_buy_quote": 4458.51188 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.2103, "high": 0.2104, "low": 0.2098, "close": 0.2101, "volume": 21981.0, "close_time": 1769551199999, "quote_volume": 4618.49223, "trades": 66, "taker_buy_base": 15565.5, "taker_buy_quote": 3271.13575 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.2103, "high": 0.2113, "low": 0.2102, "close": 0.2112, "volume": 29204.3, "close_time": 1769554799999, "quote_volume": 6154.71132, "trades": 105, "taker_buy_base": 11041.5, "taker_buy_quote": 2328.68322 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.2112, "high": 0.2117, "low": 0.2109, "close": 0.2111, "volume": 14154.9, "close_time": 1769558399999, "quote_volume": 2991.7999, "trades": 105, "taker_buy_base": 6726.1, "taker_buy_quote": 1422.28992 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2113, "high": 0.212, "low": 0.2111, "close": 0.2118, "volume": 35360.8, "close_time": 1769561999999, "quote_volume": 7478.83142, "trades": 347, "taker_buy_base": 29648.4, "taker_buy_quote": 6271.33785 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.2118, "high": 0.212, "low": 0.211, "close": 0.2119, "volume": 31835.7, "close_time": 1769565599999, "quote_volume": 6735.45202, "trades": 321, "taker_buy_base": 24602.5, "taker_buy_quote": 5206.57863 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.2116, "high": 0.212, "low": 0.2111, "close": 0.212, "volume": 16370.2, "close_time": 1769569199999, "quote_volume": 3464.32026, "trades": 131, "taker_buy_base": 12767.6, "taker_buy_quote": 2703.4206 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.2115, "high": 0.2117, "low": 0.2107, "close": 0.2108, "volume": 8837.5, "close_time": 1769572799999, "quote_volume": 1865.87445, "trades": 34, "taker_buy_base": 6772.6, "taker_buy_quote": 1430.05268 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2104, "high": 0.2104, "low": 0.209, "close": 0.209, "volume": 45650.7, "close_time": 1769576399999, "quote_volume": 9562.86665, "trades": 101, "taker_buy_base": 34885.0, "taker_buy_quote": 7302.9785 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.2092, "high": 0.2095, "low": 0.2089, "close": 0.2095, "volume": 14651.3, "close_time": 1769579999999, "quote_volume": 3062.83826, "trades": 33, "taker_buy_base": 11294.8, "taker_buy_quote": 2360.66205 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.2098, "high": 0.2107, "low": 0.2098, "close": 0.2106, "volume": 68124.7, "close_time": 1769583599999, "quote_volume": 14328.12183, "trades": 168, "taker_buy_base": 33928.1, "taker_buy_quote": 7131.74649 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.2104, "high": 0.2107, "low": 0.2101, "close": 0.2102, "volume": 18696.1, "close_time": 1769587199999, "quote_volume": 3928.8194, "trades": 41, "taker_buy_base": 78.0, "taker_buy_quote": 16.4169 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2101, "high": 0.2104, "low": 0.209, "close": 0.2095, "volume": 88217.5, "close_time": 1769590799999, "quote_volume": 18494.97499, "trades": 216, "taker_buy_base": 41156.4, "taker_buy_quote": 8630.301 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.2095, "high": 0.2113, "low": 0.2095, "close": 0.2109, "volume": 46289.6, "close_time": 1769594399999, "quote_volume": 9733.15166, "trades": 152, "taker_buy_base": 28436.8, "taker_buy_quote": 5980.28706 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.2114, "high": 0.2115, "low": 0.2109, "close": 0.2109, "volume": 9092.4, "close_time": 1769597999999, "quote_volume": 1921.53382, "trades": 30, "taker_buy_base": 4877.7, "taker_buy_quote": 1030.85294 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.2111, "high": 0.2121, "low": 0.2111, "close": 0.212, "volume": 10450.7, "close_time": 1769601599999, "quote_volume": 2211.47013, "trades": 40, "taker_buy_base": 1587.4, "taker_buy_quote": 335.34413 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2117, "high": 0.2117, "low": 0.2104, "close": 0.2105, "volume": 35004.7, "close_time": 1769605199999, "quote_volume": 7374.99729, "trades": 79, "taker_buy_base": 10072.7, "taker_buy_quote": 2120.30612 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.2106, "high": 0.211, "low": 0.2101, "close": 0.2102, "volume": 46395.1, "close_time": 1769608799999, "quote_volume": 9773.8747, "trades": 77, "taker_buy_base": 30994.2, "taker_buy_quote": 6528.53754 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.2099, "high": 0.2099, "low": 0.2092, "close": 0.2094, "volume": 10827.7, "close_time": 1769612399999, "quote_volume": 2266.32186, "trades": 34, "taker_buy_base": 10016.4, "taker_buy_quote": 2096.25693 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.2098, "high": 0.2098, "low": 0.2081, "close": 0.2089, "volume": 17552.9, "close_time": 1769615999999, "quote_volume": 3665.44795, "trades": 39, "taker_buy_base": 12815.3, "taker_buy_quote": 2678.05874 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2088, "high": 0.2101, "low": 0.2088, "close": 0.2092, "volume": 18722.5, "close_time": 1769619599999, "quote_volume": 3919.10531, "trades": 43, "taker_buy_base": 16510.4, "taker_buy_quote": 3456.20381 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.2089, "high": 0.2097, "low": 0.2082, "close": 0.2096, "volume": 18745.3, "close_time": 1769623199999, "quote_volume": 3909.9878, "trades": 45, "taker_buy_base": 5764.6, "taker_buy_quote": 1203.63714 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.2095, "high": 0.2095, "low": 0.2079, "close": 0.2085, "volume": 81723.1, "close_time": 1769626799999, "quote_volume": 17034.85983, "trades": 150, "taker_buy_base": 42366.7, "taker_buy_quote": 8827.0906 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.2087, "high": 0.209, "low": 0.2065, "close": 0.208, "volume": 72922.4, "close_time": 1769630399999, "quote_volume": 15124.3508, "trades": 251, "taker_buy_base": 19946.0, "taker_buy_quote": 4135.06088 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2084, "high": 0.2084, "low": 0.2068, "close": 0.207, "volume": 12521.3, "close_time": 1769633999999, "quote_volume": 2592.81711, "trades": 29, "taker_buy_base": 5850.1, "taker_buy_quote": 1212.24962 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.2068, "high": 0.2085, "low": 0.2063, "close": 0.2084, "volume": 63989.9, "close_time": 1769637599999, "quote_volume": 13302.85319, "trades": 99, "taker_buy_base": 19135.3, "taker_buy_quote": 3969.60484 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.2087, "high": 0.2088, "low": 0.207, "close": 0.2088, "volume": 46473.8, "close_time": 1769641199999, "quote_volume": 9670.32128, "trades": 89, "taker_buy_base": 17336.4, "taker_buy_quote": 3607.76691 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.2092, "high": 0.2093, "low": 0.2087, "close": 0.2092, "volume": 4935.9, "close_time": 1769644799999, "quote_volume": 1031.28496, "trades": 38, "taker_buy_base": 2295.2, "taker_buy_quote": 479.68002 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2088, "high": 0.2088, "low": 0.2072, "close": 0.2078, "volume": 30291.2, "close_time": 1769648399999, "quote_volume": 6303.04114, "trades": 71, "taker_buy_base": 17201.8, "taker_buy_quote": 3582.49422 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.2081, "high": 0.2081, "low": 0.2067, "close": 0.2068, "volume": 28908.6, "close_time": 1769651999999, "quote_volume": 5990.47122, "trades": 64, "taker_buy_base": 12589.0, "taker_buy_quote": 2611.75873 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.2068, "high": 0.2074, "low": 0.2041, "close": 0.2047, "volume": 111277.1, "close_time": 1769655599999, "quote_volume": 22894.12633, "trades": 219, "taker_buy_base": 56717.9, "taker_buy_quote": 11659.5846 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.2053, "high": 0.2058, "low": 0.2047, "close": 0.2054, "volume": 21839.1, "close_time": 1769659199999, "quote_volume": 4473.42503, "trades": 33, "taker_buy_base": 20663.7, "taker_buy_quote": 4232.25081 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2053, "high": 0.2055, "low": 0.2046, "close": 0.2053, "volume": 33694.9, "close_time": 1769662799999, "quote_volume": 6903.69534, "trades": 46, "taker_buy_base": 29249.9, "taker_buy_quote": 5992.739 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.2051, "high": 0.2056, "low": 0.2049, "close": 0.2054, "volume": 26222.3, "close_time": 1769666399999, "quote_volume": 5383.40641, "trades": 129, "taker_buy_base": 8279.1, "taker_buy_quote": 1699.89346 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.2053, "high": 0.2063, "low": 0.2053, "close": 0.206, "volume": 40587.6, "close_time": 1769669999999, "quote_volume": 8356.94268, "trades": 61, "taker_buy_base": 24054.7, "taker_buy_quote": 4954.12017 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.2057, "high": 0.2062, "low": 0.2052, "close": 0.2052, "volume": 27716.0, "close_time": 1769673599999, "quote_volume": 5702.66815, "trades": 135, "taker_buy_base": 7356.0, "taker_buy_quote": 1515.13192 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2051, "high": 0.2052, "low": 0.2038, "close": 0.2039, "volume": 44788.1, "close_time": 1769677199999, "quote_volume": 9152.33003, "trades": 58, "taker_buy_base": 32413.6, "taker_buy_quote": 6623.03067 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.2042, "high": 0.2047, "low": 0.204, "close": 0.2046, "volume": 18178.8, "close_time": 1769680799999, "quote_volume": 3712.97482, "trades": 42, "taker_buy_base": 14532.4, "taker_buy_quote": 2968.2253 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.2043, "high": 0.2044, "low": 0.2038, "close": 0.2038, "volume": 5334.9, "close_time": 1769684399999, "quote_volume": 1088.47122, "trades": 64, "taker_buy_base": 1161.4, "taker_buy_quote": 237.01346 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.2038, "high": 0.2039, "low": 0.2025, "close": 0.2025, "volume": 50595.6, "close_time": 1769687999999, "quote_volume": 10295.139, "trades": 131, "taker_buy_base": 26820.4, "taker_buy_quote": 5457.49966 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2029, "high": 0.2029, "low": 0.2015, "close": 0.2018, "volume": 47731.3, "close_time": 1769691599999, "quote_volume": 9645.60729, "trades": 129, "taker_buy_base": 23914.8, "taker_buy_quote": 4834.68961 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.2022, "high": 0.2029, "low": 0.2022, "close": 0.2025, "volume": 52393.7, "close_time": 1769695199999, "quote_volume": 10613.43063, "trades": 122, "taker_buy_base": 15467.7, "taker_buy_quote": 3132.58917 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.2026, "high": 0.2031, "low": 0.1991, "close": 0.1992, "volume": 177403.9, "close_time": 1769698799999, "quote_volume": 35757.30706, "trades": 369, "taker_buy_base": 84056.0, "taker_buy_quote": 16975.03121 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1989, "high": 0.1989, "low": 0.1945, "close": 0.196, "volume": 190116.0, "close_time": 1769702399999, "quote_volume": 37369.03668, "trades": 411, "taker_buy_base": 82904.1, "taker_buy_quote": 16295.68679 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1959, "high": 0.197, "low": 0.1941, "close": 0.1969, "volume": 87248.7, "close_time": 1769705999999, "quote_volume": 17019.41322, "trades": 124, "taker_buy_base": 36863.4, "taker_buy_quote": 7204.43879 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1965, "high": 0.1982, "low": 0.1948, "close": 0.1949, "volume": 44571.3, "close_time": 1769709599999, "quote_volume": 8770.0818, "trades": 124, "taker_buy_base": 27069.0, "taker_buy_quote": 5330.88331 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1947, "high": 0.1953, "low": 0.193, "close": 0.193, "volume": 120160.8, "close_time": 1769713199999, "quote_volume": 23309.74152, "trades": 297, "taker_buy_base": 43514.6, "taker_buy_quote": 8448.59557 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.193, "high": 0.1957, "low": 0.1925, "close": 0.1946, "volume": 123987.0, "close_time": 1769716799999, "quote_volume": 24022.53562, "trades": 153, "taker_buy_base": 41022.9, "taker_buy_quote": 7971.91687 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1944, "high": 0.1955, "low": 0.194, "close": 0.1951, "volume": 89732.9, "close_time": 1769720399999, "quote_volume": 17436.90703, "trades": 153, "taker_buy_base": 15210.7, "taker_buy_quote": 2956.77556 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1951, "high": 0.1958, "low": 0.195, "close": 0.1958, "volume": 44430.4, "close_time": 1769723999999, "quote_volume": 8684.97205, "trades": 125, "taker_buy_base": 30348.8, "taker_buy_quote": 5932.88018 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1955, "high": 0.1961, "low": 0.1954, "close": 0.1959, "volume": 25811.4, "close_time": 1769727599999, "quote_volume": 5051.98529, "trades": 102, "taker_buy_base": 11637.7, "taker_buy_quote": 2279.50257 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1961, "high": 0.1962, "low": 0.195, "close": 0.1962, "volume": 36727.8, "close_time": 1769731199999, "quote_volume": 7187.55805, "trades": 77, "taker_buy_base": 32231.3, "taker_buy_quote": 6307.72775 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1963, "high": 0.1967, "low": 0.1959, "close": 0.1967, "volume": 16615.0, "close_time": 1769734799999, "quote_volume": 3264.28158, "trades": 101, "taker_buy_base": 9753.9, "taker_buy_quote": 1916.81888 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1964, "high": 0.1973, "low": 0.1909, "close": 0.1942, "volume": 109287.9, "close_time": 1769738399999, "quote_volume": 21172.4423, "trades": 326, "taker_buy_base": 46340.1, "taker_buy_quote": 8953.58303 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1944, "high": 0.1944, "low": 0.1899, "close": 0.1917, "volume": 180756.5, "close_time": 1769741999999, "quote_volume": 34709.10483, "trades": 319, "taker_buy_base": 53107.2, "taker_buy_quote": 10184.39804 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1918, "high": 0.1928, "low": 0.1914, "close": 0.192, "volume": 49734.3, "close_time": 1769745599999, "quote_volume": 9553.20773, "trades": 86, "taker_buy_base": 4486.9, "taker_buy_quote": 861.5032 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1923, "high": 0.1936, "low": 0.1923, "close": 0.1928, "volume": 73714.4, "close_time": 1769749199999, "quote_volume": 14220.09046, "trades": 111, "taker_buy_base": 51175.8, "taker_buy_quote": 9869.33502 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1929, "high": 0.1931, "low": 0.1922, "close": 0.1927, "volume": 15758.3, "close_time": 1769752799999, "quote_volume": 3037.8881, "trades": 88, "taker_buy_base": 8498.5, "taker_buy_quote": 1637.93071 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1923, "high": 0.1923, "low": 0.1905, "close": 0.1911, "volume": 110972.6, "close_time": 1769756399999, "quote_volume": 21257.04626, "trades": 162, "taker_buy_base": 88725.4, "taker_buy_quote": 16997.63807 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1913, "high": 0.1932, "low": 0.1909, "close": 0.193, "volume": 134365.8, "close_time": 1769759999999, "quote_volume": 25836.0819, "trades": 137, "taker_buy_base": 96722.5, "taker_buy_quote": 18617.27757 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1931, "high": 0.1935, "low": 0.1914, "close": 0.1917, "volume": 82176.1, "close_time": 1769763599999, "quote_volume": 15826.00847, "trades": 96, "taker_buy_base": 8461.0, "taker_buy_quote": 1623.05787 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.192, "high": 0.1922, "low": 0.1906, "close": 0.1915, "volume": 25383.3, "close_time": 1769767199999, "quote_volume": 4865.51112, "trades": 77, "taker_buy_base": 9803.7, "taker_buy_quote": 1881.70468 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1914, "high": 0.1922, "low": 0.191, "close": 0.1922, "volume": 97022.9, "close_time": 1769770799999, "quote_volume": 18549.75802, "trades": 64, "taker_buy_base": 14199.4, "taker_buy_quote": 2716.96175 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1921, "high": 0.1942, "low": 0.1918, "close": 0.1939, "volume": 96503.3, "close_time": 1769774399999, "quote_volume": 18602.63865, "trades": 152, "taker_buy_base": 37137.9, "taker_buy_quote": 7155.30337 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1941, "high": 0.1941, "low": 0.1921, "close": 0.1923, "volume": 104302.4, "close_time": 1769777999999, "quote_volume": 20088.47431, "trades": 121, "taker_buy_base": 27498.4, "taker_buy_quote": 5296.70201 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1926, "high": 0.1928, "low": 0.1914, "close": 0.192, "volume": 52295.2, "close_time": 1769781599999, "quote_volume": 10044.18615, "trades": 118, "taker_buy_base": 16503.8, "taker_buy_quote": 3175.67234 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1928, "high": 0.1951, "low": 0.1924, "close": 0.193, "volume": 61430.7, "close_time": 1769785199999, "quote_volume": 11901.56275, "trades": 105, "taker_buy_base": 43781.3, "taker_buy_quote": 8486.61819 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1935, "high": 0.1952, "low": 0.1922, "close": 0.1938, "volume": 68667.3, "close_time": 1769788799999, "quote_volume": 13297.64551, "trades": 136, "taker_buy_base": 46520.7, "taker_buy_quote": 9008.15737 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1939, "high": 0.1951, "low": 0.1927, "close": 0.1941, "volume": 32361.7, "close_time": 1769792399999, "quote_volume": 6281.6547, "trades": 67, "taker_buy_base": 17847.4, "taker_buy_quote": 3463.95355 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1934, "high": 0.1949, "low": 0.1933, "close": 0.1936, "volume": 20601.4, "close_time": 1769795999999, "quote_volume": 3996.99257, "trades": 38, "taker_buy_base": 8465.2, "taker_buy_quote": 1642.96687 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1941, "high": 0.1956, "low": 0.1904, "close": 0.1953, "volume": 103530.1, "close_time": 1769799599999, "quote_volume": 19919.21142, "trades": 232, "taker_buy_base": 26211.0, "taker_buy_quote": 5056.43532 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1949, "high": 0.196, "low": 0.1943, "close": 0.1943, "volume": 22043.7, "close_time": 1769803199999, "quote_volume": 4298.46305, "trades": 79, "taker_buy_base": 1641.5, "taker_buy_quote": 320.55308 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1943, "high": 0.1943, "low": 0.191, "close": 0.191, "volume": 138834.8, "close_time": 1769806799999, "quote_volume": 26651.55578, "trades": 217, "taker_buy_base": 54019.8, "taker_buy_quote": 10368.55363 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1912, "high": 0.1931, "low": 0.1906, "close": 0.1929, "volume": 75866.9, "close_time": 1769810399999, "quote_volume": 14556.42339, "trades": 138, "taker_buy_base": 37382.8, "taker_buy_quote": 7168.28509 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1926, "high": 0.1928, "low": 0.1918, "close": 0.1924, "volume": 33833.0, "close_time": 1769813999999, "quote_volume": 6508.04048, "trades": 72, "taker_buy_base": 14963.5, "taker_buy_quote": 2878.39106 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1926, "high": 0.1927, "low": 0.1915, "close": 0.1922, "volume": 14355.5, "close_time": 1769817599999, "quote_volume": 2759.52015, "trades": 50, "taker_buy_base": 6183.2, "taker_buy_quote": 1189.00666 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.192, "high": 0.192, "low": 0.1908, "close": 0.1912, "volume": 89197.2, "close_time": 1769821199999, "quote_volume": 17073.99662, "trades": 95, "taker_buy_base": 51215.4, "taker_buy_quote": 9803.42925 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1912, "high": 0.1914, "low": 0.1903, "close": 0.191, "volume": 46016.3, "close_time": 1769824799999, "quote_volume": 8793.23688, "trades": 112, "taker_buy_base": 12769.5, "taker_buy_quote": 2441.38339 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1909, "high": 0.1913, "low": 0.1902, "close": 0.1912, "volume": 6650.6, "close_time": 1769828399999, "quote_volume": 1267.49536, "trades": 61, "taker_buy_base": 3237.3, "taker_buy_quote": 616.66414 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1913, "high": 0.1926, "low": 0.191, "close": 0.1921, "volume": 47459.1, "close_time": 1769831999999, "quote_volume": 9099.02822, "trades": 133, "taker_buy_base": 37515.5, "taker_buy_quote": 7189.65286 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1918, "high": 0.1929, "low": 0.1917, "close": 0.1917, "volume": 65768.0, "close_time": 1769835599999, "quote_volume": 12648.66706, "trades": 168, "taker_buy_base": 35235.4, "taker_buy_quote": 6778.77223 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1919, "high": 0.192, "low": 0.1915, "close": 0.1917, "volume": 93269.7, "close_time": 1769839199999, "quote_volume": 17886.67414, "trades": 142, "taker_buy_base": 27145.3, "taker_buy_quote": 5210.67713 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1919, "high": 0.192, "low": 0.1899, "close": 0.1905, "volume": 77043.6, "close_time": 1769842799999, "quote_volume": 14684.22284, "trades": 109, "taker_buy_base": 23791.2, "taker_buy_quote": 4527.62139 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1906, "high": 0.1907, "low": 0.1886, "close": 0.1899, "volume": 110444.0, "close_time": 1769846399999, "quote_volume": 20903.00656, "trades": 128, "taker_buy_base": 67147.6, "taker_buy_quote": 12700.42004 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1897, "high": 0.1898, "low": 0.1854, "close": 0.188, "volume": 197303.7, "close_time": 1769849999999, "quote_volume": 36998.21771, "trades": 241, "taker_buy_base": 74755.7, "taker_buy_quote": 14021.84567 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1877, "high": 0.1881, "low": 0.1868, "close": 0.1875, "volume": 58847.1, "close_time": 1769853599999, "quote_volume": 11044.94868, "trades": 62, "taker_buy_base": 32830.3, "taker_buy_quote": 6167.3929 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1868, "high": 0.1878, "low": 0.1863, "close": 0.1874, "volume": 28368.2, "close_time": 1769857199999, "quote_volume": 5307.23913, "trades": 50, "taker_buy_base": 16814.5, "taker_buy_quote": 3145.23626 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1874, "high": 0.1895, "low": 0.1871, "close": 0.1882, "volume": 88436.3, "close_time": 1769860799999, "quote_volume": 16645.08396, "trades": 153, "taker_buy_base": 47144.1, "taker_buy_quote": 8873.51095 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.188, "high": 0.1881, "low": 0.1862, "close": 0.1862, "volume": 102492.7, "close_time": 1769864399999, "quote_volume": 19176.58525, "trades": 112, "taker_buy_base": 24999.5, "taker_buy_quote": 4687.33341 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1863, "high": 0.1863, "low": 0.1852, "close": 0.1853, "volume": 37264.5, "close_time": 1769867999999, "quote_volume": 6928.06153, "trades": 97, "taker_buy_base": 20010.4, "taker_buy_quote": 3722.87743 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1858, "high": 0.1858, "low": 0.1766, "close": 0.1783, "volume": 528481.8, "close_time": 1769871599999, "quote_volume": 95153.827, "trades": 619, "taker_buy_base": 222761.5, "taker_buy_quote": 40070.46143 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1788, "high": 0.1807, "low": 0.1785, "close": 0.1787, "volume": 570027.4, "close_time": 1769875199999, "quote_volume": 102435.98254, "trades": 491, "taker_buy_base": 173649.0, "taker_buy_quote": 31201.37704 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1785, "high": 0.1804, "low": 0.1756, "close": 0.1758, "volume": 159979.5, "close_time": 1769878799999, "quote_volume": 28531.42249, "trades": 211, "taker_buy_base": 75325.1, "taker_buy_quote": 13435.01535 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1757, "high": 0.1761, "low": 0.1676, "close": 0.1686, "volume": 774769.2, "close_time": 1769882399999, "quote_volume": 132047.62336, "trades": 790, "taker_buy_base": 266975.0, "taker_buy_quote": 45366.20295 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1689, "high": 0.169, "low": 0.1598, "close": 0.1668, "volume": 929076.5, "close_time": 1769885999999, "quote_volume": 153881.43549, "trades": 1260, "taker_buy_base": 362055.5, "taker_buy_quote": 59963.39184 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1672, "high": 0.1703, "low": 0.1665, "close": 0.1684, "volume": 535759.2, "close_time": 1769889599999, "quote_volume": 90118.55781, "trades": 389, "taker_buy_base": 247935.7, "taker_buy_quote": 41653.81355 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1683, "high": 0.169, "low": 0.1661, "close": 0.1686, "volume": 230911.5, "close_time": 1769893199999, "quote_volume": 38613.03981, "trades": 317, "taker_buy_base": 133788.3, "taker_buy_quote": 22386.51261 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1692, "high": 0.1713, "low": 0.1678, "close": 0.1705, "volume": 82315.7, "close_time": 1769896799999, "quote_volume": 13942.60896, "trades": 143, "taker_buy_base": 44152.3, "taker_buy_quote": 7456.86662 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1707, "high": 0.1709, "low": 0.1693, "close": 0.1699, "volume": 67653.1, "close_time": 1769900399999, "quote_volume": 11495.28906, "trades": 128, "taker_buy_base": 44973.2, "taker_buy_quote": 7641.28225 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1699, "high": 0.1736, "low": 0.1699, "close": 0.1725, "volume": 211243.3, "close_time": 1769903999999, "quote_volume": 36310.48731, "trades": 247, "taker_buy_base": 101675.5, "taker_buy_quote": 17471.70985 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1726, "high": 0.175, "low": 0.1726, "close": 0.1745, "volume": 77735.6, "close_time": 1769907599999, "quote_volume": 13523.66754, "trades": 164, "taker_buy_base": 57827.0, "taker_buy_quote": 10062.05113 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1745, "high": 0.1752, "low": 0.1733, "close": 0.1752, "volume": 124159.3, "close_time": 1769911199999, "quote_volume": 21657.84446, "trades": 192, "taker_buy_base": 48050.2, "taker_buy_quote": 8370.36784 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1754, "high": 0.1761, "low": 0.1751, "close": 0.1757, "volume": 18046.8, "close_time": 1769914799999, "quote_volume": 3172.37571, "trades": 75, "taker_buy_base": 9354.1, "taker_buy_quote": 1644.61363 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1757, "high": 0.1757, "low": 0.1736, "close": 0.1744, "volume": 74242.5, "close_time": 1769918399999, "quote_volume": 12936.71623, "trades": 107, "taker_buy_base": 22665.9, "taker_buy_quote": 3953.02878 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1742, "high": 0.1776, "low": 0.1741, "close": 0.1744, "volume": 529402.9, "close_time": 1769921999999, "quote_volume": 93166.00734, "trades": 1049, "taker_buy_base": 288601.5, "taker_buy_quote": 50780.38858 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1743, "high": 0.1767, "low": 0.1743, "close": 0.1753, "volume": 78104.1, "close_time": 1769925599999, "quote_volume": 13719.78652, "trades": 210, "taker_buy_base": 28173.4, "taker_buy_quote": 4951.50282 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1758, "high": 0.177, "low": 0.1758, "close": 0.1758, "volume": 45075.3, "close_time": 1769929199999, "quote_volume": 7950.99255, "trades": 103, "taker_buy_base": 11643.8, "taker_buy_quote": 2053.6531 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1763, "high": 0.1768, "low": 0.1751, "close": 0.1753, "volume": 61246.8, "close_time": 1769932799999, "quote_volume": 10766.33674, "trades": 145, "taker_buy_base": 18759.8, "taker_buy_quote": 3305.90002 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1755, "high": 0.1766, "low": 0.1753, "close": 0.1756, "volume": 47171.4, "close_time": 1769936399999, "quote_volume": 8292.67882, "trades": 111, "taker_buy_base": 15875.6, "taker_buy_quote": 2792.38715 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1754, "high": 0.1762, "low": 0.1746, "close": 0.1762, "volume": 88005.1, "close_time": 1769939999999, "quote_volume": 15450.73374, "trades": 122, "taker_buy_base": 64827.7, "taker_buy_quote": 11382.89285 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1761, "high": 0.177, "low": 0.1727, "close": 0.1728, "volume": 187383.3, "close_time": 1769943599999, "quote_volume": 32815.17769, "trades": 219, "taker_buy_base": 78850.9, "taker_buy_quote": 13832.90578 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.173, "high": 0.175, "low": 0.173, "close": 0.1747, "volume": 65603.8, "close_time": 1769947199999, "quote_volume": 11398.90921, "trades": 127, "taker_buy_base": 53384.8, "taker_buy_quote": 9275.30431 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1744, "high": 0.1753, "low": 0.174, "close": 0.1749, "volume": 42210.6, "close_time": 1769950799999, "quote_volume": 7366.6256, "trades": 86, "taker_buy_base": 25401.0, "taker_buy_quote": 4433.70239 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1759, "high": 0.1807, "low": 0.1757, "close": 0.1783, "volume": 640834.6, "close_time": 1769954399999, "quote_volume": 114810.46118, "trades": 753, "taker_buy_base": 339665.6, "taker_buy_quote": 60873.04132 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1782, "high": 0.1789, "low": 0.1743, "close": 0.1768, "volume": 475327.2, "close_time": 1769957999999, "quote_volume": 84106.50305, "trades": 846, "taker_buy_base": 184732.4, "taker_buy_quote": 32743.31283 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1766, "high": 0.1769, "low": 0.17, "close": 0.1714, "volume": 544421.0, "close_time": 1769961599999, "quote_volume": 93895.08953, "trades": 857, "taker_buy_base": 99313.7, "taker_buy_quote": 17201.49604 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1711, "high": 0.1732, "low": 0.1702, "close": 0.1722, "volume": 236749.8, "close_time": 1769965199999, "quote_volume": 40635.83164, "trades": 606, "taker_buy_base": 85257.2, "taker_buy_quote": 14658.69372 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1723, "high": 0.1735, "low": 0.1713, "close": 0.1734, "volume": 74292.4, "close_time": 1769968799999, "quote_volume": 12808.16503, "trades": 369, "taker_buy_base": 46749.2, "taker_buy_quote": 8062.043 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1737, "high": 0.1759, "low": 0.1737, "close": 0.1752, "volume": 117647.5, "close_time": 1769972399999, "quote_volume": 20580.80199, "trades": 460, "taker_buy_base": 54998.8, "taker_buy_quote": 9620.21073 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1753, "high": 0.1756, "low": 0.1736, "close": 0.1738, "volume": 69318.7, "close_time": 1769975999999, "quote_volume": 12107.28649, "trades": 351, "taker_buy_base": 28043.0, "taker_buy_quote": 4899.00517 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1739, "high": 0.1766, "low": 0.1729, "close": 0.1744, "volume": 170062.3, "close_time": 1769979599999, "quote_volume": 29650.32825, "trades": 500, "taker_buy_base": 90733.6, "taker_buy_quote": 15805.78429 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1743, "high": 0.1749, "low": 0.1731, "close": 0.1731, "volume": 161147.2, "close_time": 1769983199999, "quote_volume": 28022.73527, "trades": 390, "taker_buy_base": 89621.9, "taker_buy_quote": 15588.17677 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1732, "high": 0.1753, "low": 0.1728, "close": 0.1736, "volume": 138619.6, "close_time": 1769986799999, "quote_volume": 24102.06738, "trades": 356, "taker_buy_base": 55485.8, "taker_buy_quote": 9658.96217 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1734, "high": 0.1751, "low": 0.1694, "close": 0.1723, "volume": 373154.5, "close_time": 1769990399999, "quote_volume": 64157.10542, "trades": 983, "taker_buy_base": 117319.3, "taker_buy_quote": 20221.70722 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1728, "high": 0.1764, "low": 0.1718, "close": 0.1748, "volume": 147113.9, "close_time": 1769993999999, "quote_volume": 25620.99216, "trades": 727, "taker_buy_base": 27176.0, "taker_buy_quote": 4750.0963 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1752, "high": 0.1762, "low": 0.1724, "close": 0.1746, "volume": 98548.3, "close_time": 1769997599999, "quote_volume": 17184.78864, "trades": 250, "taker_buy_base": 42793.6, "taker_buy_quote": 7456.75735 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1744, "high": 0.1752, "low": 0.1726, "close": 0.1726, "volume": 47614.3, "close_time": 1770001199999, "quote_volume": 8279.13129, "trades": 132, "taker_buy_base": 26154.2, "taker_buy_quote": 4551.31225 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1729, "high": 0.1731, "low": 0.1655, "close": 0.1714, "volume": 366909.4, "close_time": 1770004799999, "quote_volume": 61820.69836, "trades": 536, "taker_buy_base": 218111.4, "taker_buy_quote": 36919.71614 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1709, "high": 0.173, "low": 0.1685, "close": 0.1706, "volume": 55758.0, "close_time": 1770008399999, "quote_volume": 9530.43638, "trades": 126, "taker_buy_base": 24237.7, "taker_buy_quote": 4150.71838 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1702, "high": 0.1707, "low": 0.1668, "close": 0.1681, "volume": 82898.1, "close_time": 1770011999999, "quote_volume": 13946.83895, "trades": 228, "taker_buy_base": 36699.8, "taker_buy_quote": 6164.4313 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1678, "high": 0.1718, "low": 0.1656, "close": 0.1701, "volume": 241315.1, "close_time": 1770015599999, "quote_volume": 40751.1861, "trades": 418, "taker_buy_base": 141826.8, "taker_buy_quote": 23972.88966 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1701, "high": 0.1716, "low": 0.1695, "close": 0.1703, "volume": 26183.2, "close_time": 1770019199999, "quote_volume": 4462.23671, "trades": 153, "taker_buy_base": 9619.1, "taker_buy_quote": 1639.18904 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1703, "high": 0.1722, "low": 0.1703, "close": 0.1711, "volume": 111314.7, "close_time": 1770022799999, "quote_volume": 19075.54393, "trades": 590, "taker_buy_base": 48321.5, "taker_buy_quote": 8277.89936 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1712, "high": 0.1733, "low": 0.1704, "close": 0.1722, "volume": 77518.9, "close_time": 1770026399999, "quote_volume": 13310.59423, "trades": 386, "taker_buy_base": 26076.5, "taker_buy_quote": 4485.40516 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1723, "high": 0.1729, "low": 0.1717, "close": 0.1721, "volume": 51126.2, "close_time": 1770029999999, "quote_volume": 8815.23171, "trades": 190, "taker_buy_base": 5106.8, "taker_buy_quote": 881.56673 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1724, "high": 0.1727, "low": 0.172, "close": 0.172, "volume": 32587.1, "close_time": 1770033599999, "quote_volume": 5617.33218, "trades": 118, "taker_buy_base": 12169.5, "taker_buy_quote": 2100.34359 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1722, "high": 0.1734, "low": 0.1722, "close": 0.1734, "volume": 20163.5, "close_time": 1770037199999, "quote_volume": 3485.77088, "trades": 122, "taker_buy_base": 7314.5, "taker_buy_quote": 1265.02683 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1734, "high": 0.1757, "low": 0.1732, "close": 0.1753, "volume": 203364.5, "close_time": 1770040799999, "quote_volume": 35501.91872, "trades": 541, "taker_buy_base": 126095.2, "taker_buy_quote": 22033.91045 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1752, "high": 0.1777, "low": 0.1747, "close": 0.1759, "volume": 56418.7, "close_time": 1770044399999, "quote_volume": 9919.12893, "trades": 350, "taker_buy_base": 37810.4, "taker_buy_quote": 6649.37897 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1758, "high": 0.1784, "low": 0.1757, "close": 0.1776, "volume": 35896.1, "close_time": 1770047999999, "quote_volume": 6371.80218, "trades": 115, "taker_buy_base": 2919.5, "taker_buy_quote": 517.11678 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.178, "high": 0.1788, "low": 0.1778, "close": 0.1778, "volume": 20651.1, "close_time": 1770051599999, "quote_volume": 3681.70788, "trades": 89, "taker_buy_base": 8690.0, "taker_buy_quote": 1551.2903 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1783, "high": 0.1789, "low": 0.1779, "close": 0.1782, "volume": 18770.5, "close_time": 1770055199999, "quote_volume": 3346.17569, "trades": 86, "taker_buy_base": 3315.8, "taker_buy_quote": 591.1485 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1786, "high": 0.1795, "low": 0.1781, "close": 0.1789, "volume": 33730.3, "close_time": 1770058799999, "quote_volume": 6025.35212, "trades": 109, "taker_buy_base": 18024.2, "taker_buy_quote": 3218.08048 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1788, "high": 0.1791, "low": 0.1777, "close": 0.1777, "volume": 12445.1, "close_time": 1770062399999, "quote_volume": 2219.28498, "trades": 69, "taker_buy_base": 5264.1, "taker_buy_quote": 941.27096 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1776, "high": 0.1781, "low": 0.1771, "close": 0.1772, "volume": 43019.9, "close_time": 1770065999999, "quote_volume": 7637.76424, "trades": 101, "taker_buy_base": 10745.6, "taker_buy_quote": 1911.36928 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1778, "high": 0.1781, "low": 0.1772, "close": 0.1778, "volume": 8408.5, "close_time": 1770069599999, "quote_volume": 1493.091, "trades": 22, "taker_buy_base": 767.4, "taker_buy_quote": 136.63197 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1785, "high": 0.1796, "low": 0.1784, "close": 0.1793, "volume": 19534.5, "close_time": 1770073199999, "quote_volume": 3490.83206, "trades": 106, "taker_buy_base": 9142.8, "taker_buy_quote": 1634.02717 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1796, "high": 0.1797, "low": 0.1789, "close": 0.1793, "volume": 23186.7, "close_time": 1770076799999, "quote_volume": 4161.09335, "trades": 82, "taker_buy_base": 2890.5, "taker_buy_quote": 519.33404 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1793, "high": 0.1796, "low": 0.1777, "close": 0.1782, "volume": 50042.8, "close_time": 1770080399999, "quote_volume": 8912.5829, "trades": 133, "taker_buy_base": 31046.0, "taker_buy_quote": 5531.24686 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1781, "high": 0.1781, "low": 0.1773, "close": 0.1775, "volume": 16141.3, "close_time": 1770083999999, "quote_volume": 2867.71748, "trades": 77, "taker_buy_base": 8229.1, "taker_buy_quote": 1462.33185 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1775, "high": 0.1775, "low": 0.1753, "close": 0.1753, "volume": 65720.7, "close_time": 1770087599999, "quote_volume": 11572.79652, "trades": 152, "taker_buy_base": 30107.6, "taker_buy_quote": 5302.20093 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1751, "high": 0.1786, "low": 0.1748, "close": 0.1786, "volume": 82068.8, "close_time": 1770091199999, "quote_volume": 14501.25031, "trades": 107, "taker_buy_base": 67369.5, "taker_buy_quote": 11919.78611 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1784, "high": 0.1811, "low": 0.1781, "close": 0.1807, "volume": 105183.0, "close_time": 1770094799999, "quote_volume": 18862.56683, "trades": 217, "taker_buy_base": 42254.5, "taker_buy_quote": 7599.88095 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1811, "high": 0.1816, "low": 0.1795, "close": 0.1808, "volume": 135073.4, "close_time": 1770098399999, "quote_volume": 24347.14172, "trades": 301, "taker_buy_base": 29153.2, "taker_buy_quote": 5271.61244 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1804, "high": 0.1825, "low": 0.1784, "close": 0.1811, "volume": 93180.5, "close_time": 1770101999999, "quote_volume": 16812.94152, "trades": 218, "taker_buy_base": 42825.0, "taker_buy_quote": 7747.1546 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.181, "high": 0.1827, "low": 0.1806, "close": 0.1816, "volume": 139195.0, "close_time": 1770105599999, "quote_volume": 25266.36267, "trades": 313, "taker_buy_base": 98747.0, "taker_buy_quote": 17938.00762 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1816, "high": 0.1834, "low": 0.1809, "close": 0.181, "volume": 137755.7, "close_time": 1770109199999, "quote_volume": 25116.13784, "trades": 303, "taker_buy_base": 77695.1, "taker_buy_quote": 14183.29092 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1811, "high": 0.1821, "low": 0.1788, "close": 0.1799, "volume": 66575.2, "close_time": 1770112799999, "quote_volume": 12015.05714, "trades": 213, "taker_buy_base": 18419.4, "taker_buy_quote": 3335.40677 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1801, "high": 0.1812, "low": 0.1797, "close": 0.1808, "volume": 45477.2, "close_time": 1770116399999, "quote_volume": 8227.46802, "trades": 138, "taker_buy_base": 29072.9, "taker_buy_quote": 5262.25969 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1808, "high": 0.1814, "low": 0.1804, "close": 0.1809, "volume": 33222.7, "close_time": 1770119999999, "quote_volume": 6007.18156, "trades": 91, "taker_buy_base": 17462.2, "taker_buy_quote": 3159.13858 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1815, "high": 0.1829, "low": 0.1807, "close": 0.1827, "volume": 104247.7, "close_time": 1770123599999, "quote_volume": 19011.34308, "trades": 221, "taker_buy_base": 56241.1, "taker_buy_quote": 10263.14363 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1828, "high": 0.1829, "low": 0.1819, "close": 0.1825, "volume": 73179.5, "close_time": 1770127199999, "quote_volume": 13330.94858, "trades": 121, "taker_buy_base": 30422.5, "taker_buy_quote": 5543.88167 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1824, "high": 0.1826, "low": 0.1789, "close": 0.1789, "volume": 125458.8, "close_time": 1770130799999, "quote_volume": 22706.04422, "trades": 308, "taker_buy_base": 24155.1, "taker_buy_quote": 4385.39852 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1788, "high": 0.1835, "low": 0.1782, "close": 0.1832, "volume": 119302.0, "close_time": 1770134399999, "quote_volume": 21565.26256, "trades": 465, "taker_buy_base": 85514.6, "taker_buy_quote": 15474.19682 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1831, "high": 0.1832, "low": 0.1794, "close": 0.1795, "volume": 63336.3, "close_time": 1770137999999, "quote_volume": 11436.07385, "trades": 267, "taker_buy_base": 11784.9, "taker_buy_quote": 2136.71495 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1795, "high": 0.1801, "low": 0.176, "close": 0.176, "volume": 178413.8, "close_time": 1770141599999, "quote_volume": 31727.05231, "trades": 712, "taker_buy_base": 65381.8, "taker_buy_quote": 11637.59341 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.176, "high": 0.1767, "low": 0.172, "close": 0.1724, "volume": 166915.9, "close_time": 1770145199999, "quote_volume": 29016.11133, "trades": 901, "taker_buy_base": 48848.0, "taker_buy_quote": 8516.59227 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1724, "high": 0.1806, "low": 0.1721, "close": 0.1798, "volume": 220927.8, "close_time": 1770148799999, "quote_volume": 39317.7619, "trades": 835, "taker_buy_base": 66317.1, "taker_buy_quote": 11829.71843 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1799, "high": 0.1855, "low": 0.1783, "close": 0.1842, "volume": 175278.2, "close_time": 1770152399999, "quote_volume": 31972.40056, "trades": 589, "taker_buy_base": 98417.8, "taker_buy_quote": 18000.8408 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1848, "high": 0.1866, "low": 0.1832, "close": 0.1832, "volume": 47397.8, "close_time": 1770155999999, "quote_volume": 8767.0405, "trades": 132, "taker_buy_base": 30408.7, "taker_buy_quote": 5616.19945 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1832, "high": 0.1833, "low": 0.1807, "close": 0.1811, "volume": 135887.7, "close_time": 1770159599999, "quote_volume": 24681.40965, "trades": 136, "taker_buy_base": 86191.5, "taker_buy_quote": 15657.75519 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1809, "high": 0.1812, "low": 0.1788, "close": 0.1804, "volume": 122593.6, "close_time": 1770163199999, "quote_volume": 22083.35148, "trades": 251, "taker_buy_base": 81489.6, "taker_buy_quote": 14677.65648 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1806, "high": 0.1824, "low": 0.1805, "close": 0.1816, "volume": 105729.1, "close_time": 1770166799999, "quote_volume": 19191.75134, "trades": 196, "taker_buy_base": 41800.3, "taker_buy_quote": 7582.35038 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.1819, "high": 0.1832, "low": 0.1816, "close": 0.1817, "volume": 22408.0, "close_time": 1770170399999, "quote_volume": 4093.40074, "trades": 72, "taker_buy_base": 6151.4, "taker_buy_quote": 1125.01316 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1816, "high": 0.1818, "low": 0.1808, "close": 0.1808, "volume": 51158.5, "close_time": 1770173999999, "quote_volume": 9281.68451, "trades": 79, "taker_buy_base": 27985.1, "taker_buy_quote": 5080.84141 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1812, "high": 0.1834, "low": 0.1811, "close": 0.1834, "volume": 21588.0, "close_time": 1770177599999, "quote_volume": 3932.3878, "trades": 67, "taker_buy_base": 7636.2, "taker_buy_quote": 1393.3403 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1829, "high": 0.184, "low": 0.1829, "close": 0.1836, "volume": 14245.8, "close_time": 1770181199999, "quote_volume": 2615.83729, "trades": 60, "taker_buy_base": 8725.5, "taker_buy_quote": 1603.05804 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1837, "high": 0.1843, "low": 0.1827, "close": 0.1828, "volume": 39152.8, "close_time": 1770184799999, "quote_volume": 7184.38267, "trades": 131, "taker_buy_base": 17149.7, "taker_buy_quote": 3152.83821 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1827, "high": 0.1833, "low": 0.182, "close": 0.1829, "volume": 39293.3, "close_time": 1770188399999, "quote_volume": 7171.1106, "trades": 128, "taker_buy_base": 17878.5, "taker_buy_quote": 3266.45986 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.183, "high": 0.1844, "low": 0.1826, "close": 0.1835, "volume": 23446.1, "close_time": 1770191999999, "quote_volume": 4307.40806, "trades": 47, "taker_buy_base": 13123.9, "taker_buy_quote": 2411.33076 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1835, "high": 0.1839, "low": 0.1823, "close": 0.1832, "volume": 44094.0, "close_time": 1770195599999, "quote_volume": 8070.32109, "trades": 147, "taker_buy_base": 18163.0, "taker_buy_quote": 3333.70466 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1831, "high": 0.1831, "low": 0.1811, "close": 0.1813, "volume": 90887.6, "close_time": 1770199199999, "quote_volume": 16504.0018, "trades": 200, "taker_buy_base": 13622.8, "taker_buy_quote": 2479.01656 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1815, "high": 0.1819, "low": 0.1812, "close": 0.1814, "volume": 22830.1, "close_time": 1770202799999, "quote_volume": 4143.26187, "trades": 98, "taker_buy_base": 14713.7, "taker_buy_quote": 2670.18968 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1815, "high": 0.1816, "low": 0.1791, "close": 0.1811, "volume": 142472.7, "close_time": 1770206399999, "quote_volume": 25660.37168, "trades": 434, "taker_buy_base": 74285.6, "taker_buy_quote": 13382.46352 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1812, "high": 0.1813, "low": 0.1802, "close": 0.1807, "volume": 17523.2, "close_time": 1770209999999, "quote_volume": 3165.91703, "trades": 95, "taker_buy_base": 3087.1, "taker_buy_quote": 557.39537 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1805, "high": 0.1805, "low": 0.1776, "close": 0.1776, "volume": 49150.9, "close_time": 1770213599999, "quote_volume": 8795.97356, "trades": 584, "taker_buy_base": 12228.1, "taker_buy_quote": 2192.09727 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1776, "high": 0.1788, "low": 0.176, "close": 0.176, "volume": 156837.7, "close_time": 1770217199999, "quote_volume": 27847.65434, "trades": 822, "taker_buy_base": 73706.7, "taker_buy_quote": 13096.55918 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1762, "high": 0.1781, "low": 0.1737, "close": 0.1749, "volume": 236440.1, "close_time": 1770220799999, "quote_volume": 41518.75049, "trades": 1116, "taker_buy_base": 74523.1, "taker_buy_quote": 13097.09108 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1746, "high": 0.1758, "low": 0.1732, "close": 0.175, "volume": 142713.7, "close_time": 1770224399999, "quote_volume": 24887.90341, "trades": 776, "taker_buy_base": 50950.8, "taker_buy_quote": 8898.51147 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1748, "high": 0.176, "low": 0.1728, "close": 0.1745, "volume": 97473.1, "close_time": 1770227999999, "quote_volume": 16959.78702, "trades": 650, "taker_buy_base": 47001.0, "taker_buy_quote": 8174.65379 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1745, "high": 0.1771, "low": 0.1718, "close": 0.1756, "volume": 545724.0, "close_time": 1770231599999, "quote_volume": 94905.32602, "trades": 987, "taker_buy_base": 319317.0, "taker_buy_quote": 55550.78142 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1761, "high": 0.1789, "low": 0.1747, "close": 0.1785, "volume": 573289.2, "close_time": 1770235199999, "quote_volume": 101587.52959, "trades": 1152, "taker_buy_base": 319822.1, "taker_buy_quote": 56757.22436 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1784, "high": 0.1792, "low": 0.1779, "close": 0.1782, "volume": 73414.1, "close_time": 1770238799999, "quote_volume": 13095.57099, "trades": 243, "taker_buy_base": 46278.8, "taker_buy_quote": 8253.65793 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1783, "high": 0.1785, "low": 0.1749, "close": 0.1759, "volume": 89756.4, "close_time": 1770242399999, "quote_volume": 15898.17758, "trades": 319, "taker_buy_base": 33890.1, "taker_buy_quote": 6011.34377 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1759, "high": 0.1778, "low": 0.1729, "close": 0.1745, "volume": 102647.3, "close_time": 1770245999999, "quote_volume": 18020.86833, "trades": 479, "taker_buy_base": 51078.5, "taker_buy_quote": 8986.73097 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1747, "high": 0.1777, "low": 0.1742, "close": 0.1764, "volume": 114431.8, "close_time": 1770249599999, "quote_volume": 20204.7308, "trades": 530, "taker_buy_base": 63828.1, "taker_buy_quote": 11276.7174 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1764, "high": 0.1776, "low": 0.1758, "close": 0.1762, "volume": 109313.3, "close_time": 1770253199999, "quote_volume": 19277.80429, "trades": 354, "taker_buy_base": 29886.0, "taker_buy_quote": 5268.0618 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.1762, "high": 0.1778, "low": 0.175, "close": 0.1759, "volume": 115730.8, "close_time": 1770256799999, "quote_volume": 20416.31878, "trades": 449, "taker_buy_base": 38501.2, "taker_buy_quote": 6802.52206 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1757, "high": 0.177, "low": 0.174, "close": 0.174, "volume": 91714.7, "close_time": 1770260399999, "quote_volume": 16109.07164, "trades": 538, "taker_buy_base": 40522.3, "taker_buy_quote": 7127.35739 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.1743, "high": 0.1753, "low": 0.1728, "close": 0.173, "volume": 154651.6, "close_time": 1770263999999, "quote_volume": 26894.60965, "trades": 568, "taker_buy_base": 86573.2, "taker_buy_quote": 15057.93429 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.173, "high": 0.1739, "low": 0.172, "close": 0.1723, "volume": 145829.8, "close_time": 1770267599999, "quote_volume": 25181.34845, "trades": 635, "taker_buy_base": 45410.1, "taker_buy_quote": 7847.70368 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1721, "high": 0.174, "low": 0.1709, "close": 0.1724, "volume": 163467.3, "close_time": 1770271199999, "quote_volume": 28163.97803, "trades": 724, "taker_buy_base": 57901.5, "taker_buy_quote": 9983.61032 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.1723, "high": 0.1726, "low": 0.1698, "close": 0.1702, "volume": 226990.9, "close_time": 1770274799999, "quote_volume": 38683.25631, "trades": 667, "taker_buy_base": 83579.6, "taker_buy_quote": 14223.3702 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1705, "high": 0.1722, "low": 0.1703, "close": 0.1704, "volume": 86834.4, "close_time": 1770278399999, "quote_volume": 14852.86566, "trades": 412, "taker_buy_base": 36650.0, "taker_buy_quote": 6265.10822 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1707, "high": 0.1722, "low": 0.1705, "close": 0.1712, "volume": 65363.2, "close_time": 1770281999999, "quote_volume": 11212.40278, "trades": 298, "taker_buy_base": 37830.0, "taker_buy_quote": 6496.12879 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1713, "high": 0.1734, "low": 0.1712, "close": 0.172, "volume": 93441.3, "close_time": 1770285599999, "quote_volume": 16118.34128, "trades": 337, "taker_buy_base": 48166.5, "taker_buy_quote": 8317.27688 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1719, "high": 0.1721, "low": 0.1687, "close": 0.1689, "volume": 131764.4, "close_time": 1770289199999, "quote_volume": 22479.1558, "trades": 474, "taker_buy_base": 55243.3, "taker_buy_quote": 9433.84429 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.169, "high": 0.17, "low": 0.1663, "close": 0.1674, "volume": 147294.0, "close_time": 1770292799999, "quote_volume": 24795.17009, "trades": 764, "taker_buy_base": 54674.8, "taker_buy_quote": 9210.48315 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.168, "high": 0.1684, "low": 0.1657, "close": 0.1665, "volume": 199116.3, "close_time": 1770296399999, "quote_volume": 33270.05891, "trades": 1187, "taker_buy_base": 58597.4, "taker_buy_quote": 9800.42235 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1664, "high": 0.1677, "low": 0.1653, "close": 0.166, "volume": 99855.2, "close_time": 1770299999999, "quote_volume": 16606.17081, "trades": 576, "taker_buy_base": 47564.7, "taker_buy_quote": 7915.48278 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1664, "high": 0.1696, "low": 0.1661, "close": 0.1672, "volume": 167589.9, "close_time": 1770303599999, "quote_volume": 28095.60073, "trades": 899, "taker_buy_base": 90557.7, "taker_buy_quote": 15185.35939 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.167, "high": 0.1673, "low": 0.1577, "close": 0.1598, "volume": 847112.5, "close_time": 1770307199999, "quote_volume": 136411.35611, "trades": 2346, "taker_buy_base": 318793.7, "taker_buy_quote": 51314.83364 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1599, "high": 0.1621, "low": 0.1583, "close": 0.1595, "volume": 402673.5, "close_time": 1770310799999, "quote_volume": 64461.73723, "trades": 1310, "taker_buy_base": 168263.7, "taker_buy_quote": 26960.44928 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1598, "high": 0.1601, "low": 0.1544, "close": 0.1562, "volume": 396382.0, "close_time": 1770314399999, "quote_volume": 62193.48835, "trades": 1235, "taker_buy_base": 107534.0, "taker_buy_quote": 16882.92038 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1562, "high": 0.1566, "low": 0.1525, "close": 0.1554, "volume": 471480.0, "close_time": 1770317999999, "quote_volume": 72803.74609, "trades": 1281, "taker_buy_base": 173941.0, "taker_buy_quote": 26867.9956 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1554, "high": 0.156, "low": 0.1523, "close": 0.1525, "volume": 176007.7, "close_time": 1770321599999, "quote_volume": 27088.1025, "trades": 955, "taker_buy_base": 70397.1, "taker_buy_quote": 10848.99725 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1526, "high": 0.1536, "low": 0.1458, "close": 0.1492, "volume": 551398.7, "close_time": 1770325199999, "quote_volume": 82188.78785, "trades": 1514, "taker_buy_base": 201480.1, "taker_buy_quote": 29962.15759 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1491, "high": 0.1524, "low": 0.1478, "close": 0.1486, "volume": 248892.7, "close_time": 1770328799999, "quote_volume": 37286.15579, "trades": 1224, "taker_buy_base": 127229.0, "taker_buy_quote": 19056.30271 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1487, "high": 0.151, "low": 0.1464, "close": 0.1479, "volume": 307495.0, "close_time": 1770332399999, "quote_volume": 45746.71879, "trades": 1365, "taker_buy_base": 145865.1, "taker_buy_quote": 21666.40395 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.148, "high": 0.1511, "low": 0.1464, "close": 0.1465, "volume": 233043.6, "close_time": 1770335999999, "quote_volume": 34674.16511, "trades": 1149, "taker_buy_base": 101372.7, "taker_buy_quote": 15121.70648 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1468, "high": 0.1473, "low": 0.1344, "close": 0.1457, "volume": 1319050.6, "close_time": 1770339599999, "quote_volume": 186532.88859, "trades": 3730, "taker_buy_base": 690827.1, "taker_buy_quote": 97771.19041 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1458, "high": 0.1501, "low": 0.1452, "close": 0.1501, "volume": 233865.7, "close_time": 1770343199999, "quote_volume": 34624.41587, "trades": 1486, "taker_buy_base": 119266.1, "taker_buy_quote": 17680.50211 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1501, "high": 0.1508, "low": 0.1473, "close": 0.1485, "volume": 258954.3, "close_time": 1770346799999, "quote_volume": 38591.7847, "trades": 1003, "taker_buy_base": 135069.2, "taker_buy_quote": 20147.28274 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1486, "high": 0.1499, "low": 0.1471, "close": 0.1482, "volume": 281346.1, "close_time": 1770350399999, "quote_volume": 41716.95113, "trades": 895, "taker_buy_base": 75955.5, "taker_buy_quote": 11271.03409 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1482, "high": 0.1509, "low": 0.1481, "close": 0.1503, "volume": 95551.1, "close_time": 1770353999999, "quote_volume": 14283.67654, "trades": 469, "taker_buy_base": 37802.2, "taker_buy_quote": 5655.41171 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1501, "high": 0.1534, "low": 0.1501, "close": 0.1532, "volume": 137159.2, "close_time": 1770357599999, "quote_volume": 20794.48585, "trades": 611, "taker_buy_base": 54034.2, "taker_buy_quote": 8190.92834 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1533, "high": 0.154, "low": 0.1506, "close": 0.1509, "volume": 142106.0, "close_time": 1770361199999, "quote_volume": 21598.92222, "trades": 631, "taker_buy_base": 47869.2, "taker_buy_quote": 7272.40038 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1507, "high": 0.1512, "low": 0.1489, "close": 0.1501, "volume": 130137.1, "close_time": 1770364799999, "quote_volume": 19504.07625, "trades": 427, "taker_buy_base": 52892.1, "taker_buy_quote": 7943.36224 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1497, "high": 0.1509, "low": 0.1485, "close": 0.1493, "volume": 104465.5, "close_time": 1770368399999, "quote_volume": 15632.28706, "trades": 307, "taker_buy_base": 60483.6, "taker_buy_quote": 9065.11487 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1488, "high": 0.1513, "low": 0.1481, "close": 0.1505, "volume": 146380.1, "close_time": 1770371999999, "quote_volume": 21923.59005, "trades": 367, "taker_buy_base": 113882.5, "taker_buy_quote": 17041.97858 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1506, "high": 0.1509, "low": 0.1493, "close": 0.1505, "volume": 257646.4, "close_time": 1770375599999, "quote_volume": 38652.334, "trades": 429, "taker_buy_base": 81569.7, "taker_buy_quote": 12257.52378 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1506, "high": 0.151, "low": 0.1501, "close": 0.1505, "volume": 102484.8, "close_time": 1770379199999, "quote_volume": 15423.509, "trades": 163, "taker_buy_base": 39303.1, "taker_buy_quote": 5913.96395 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1504, "high": 0.1508, "low": 0.1496, "close": 0.1508, "volume": 20682.6, "close_time": 1770382799999, "quote_volume": 3103.02997, "trades": 112, "taker_buy_base": 2664.6, "taker_buy_quote": 400.57348 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1508, "high": 0.1528, "low": 0.1508, "close": 0.1525, "volume": 168413.2, "close_time": 1770386399999, "quote_volume": 25590.05724, "trades": 449, "taker_buy_base": 96274.0, "taker_buy_quote": 14638.57027 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1524, "high": 0.1561, "low": 0.1513, "close": 0.156, "volume": 276490.9, "close_time": 1770389999999, "quote_volume": 42675.67333, "trades": 632, "taker_buy_base": 182436.3, "taker_buy_quote": 28210.78318 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1558, "high": 0.1563, "low": 0.1547, "close": 0.1558, "volume": 243315.3, "close_time": 1770393599999, "quote_volume": 37870.76514, "trades": 560, "taker_buy_base": 115466.0, "taker_buy_quote": 17974.80308 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1559, "high": 0.1577, "low": 0.1554, "close": 0.1568, "volume": 109174.3, "close_time": 1770397199999, "quote_volume": 17106.91681, "trades": 452, "taker_buy_base": 40575.4, "taker_buy_quote": 6352.251 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.157, "high": 0.1587, "low": 0.1564, "close": 0.1574, "volume": 186935.2, "close_time": 1770400799999, "quote_volume": 29451.59151, "trades": 647, "taker_buy_base": 120076.1, "taker_buy_quote": 18933.49046 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1573, "high": 0.1573, "low": 0.1548, "close": 0.1551, "volume": 47835.5, "close_time": 1770404399999, "quote_volume": 7458.76725, "trades": 272, "taker_buy_base": 17254.4, "taker_buy_quote": 2683.94111 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.155, "high": 0.1563, "low": 0.1545, "close": 0.1562, "volume": 58122.5, "close_time": 1770407999999, "quote_volume": 9023.82812, "trades": 272, "taker_buy_base": 44466.0, "taker_buy_quote": 6904.51037 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1558, "high": 0.1569, "low": 0.1553, "close": 0.1558, "volume": 124550.2, "close_time": 1770411599999, "quote_volume": 19443.03143, "trades": 313, "taker_buy_base": 56123.7, "taker_buy_quote": 8763.1569 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.156, "high": 0.1565, "low": 0.1554, "close": 0.1565, "volume": 21573.5, "close_time": 1770415199999, "quote_volume": 3366.32119, "trades": 87, "taker_buy_base": 8884.4, "taker_buy_quote": 1389.52856 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1565, "high": 0.1593, "low": 0.1565, "close": 0.1586, "volume": 42055.8, "close_time": 1770418799999, "quote_volume": 6650.21155, "trades": 292, "taker_buy_base": 9975.6, "taker_buy_quote": 1577.10071 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1587, "high": 0.1591, "low": 0.1571, "close": 0.1573, "volume": 113918.9, "close_time": 1770422399999, "quote_volume": 17990.77511, "trades": 481, "taker_buy_base": 39908.4, "taker_buy_quote": 6303.62546 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1578, "high": 0.1578, "low": 0.1558, "close": 0.1558, "volume": 101029.2, "close_time": 1770425999999, "quote_volume": 15847.20857, "trades": 189, "taker_buy_base": 27850.9, "taker_buy_quote": 4370.8504 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.156, "high": 0.1569, "low": 0.1552, "close": 0.1569, "volume": 124287.7, "close_time": 1770429599999, "quote_volume": 19381.08765, "trades": 345, "taker_buy_base": 57198.7, "taker_buy_quote": 8937.87985 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1569, "high": 0.1575, "low": 0.1564, "close": 0.1568, "volume": 41745.1, "close_time": 1770433199999, "quote_volume": 6545.90716, "trades": 295, "taker_buy_base": 12103.7, "taker_buy_quote": 1897.89062 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1566, "high": 0.1574, "low": 0.1566, "close": 0.1574, "volume": 61964.8, "close_time": 1770436799999, "quote_volume": 9739.16121, "trades": 281, "taker_buy_base": 28497.5, "taker_buy_quote": 4480.1901 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1576, "high": 0.1586, "low": 0.1574, "close": 0.1577, "volume": 54548.9, "close_time": 1770440399999, "quote_volume": 8611.93385, "trades": 297, "taker_buy_base": 8769.4, "taker_buy_quote": 1384.94382 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1578, "high": 0.1596, "low": 0.1578, "close": 0.1581, "volume": 150310.8, "close_time": 1770443999999, "quote_volume": 23820.35628, "trades": 447, "taker_buy_base": 50843.6, "taker_buy_quote": 8053.96022 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1582, "high": 0.1585, "low": 0.1559, "close": 0.1559, "volume": 119794.5, "close_time": 1770447599999, "quote_volume": 18846.02748, "trades": 420, "taker_buy_base": 57134.5, "taker_buy_quote": 8986.82179 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1561, "high": 0.1561, "low": 0.1521, "close": 0.1545, "volume": 217872.0, "close_time": 1770451199999, "quote_volume": 33495.30891, "trades": 806, "taker_buy_base": 63664.1, "taker_buy_quote": 9791.09594 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1543, "high": 0.1551, "low": 0.1538, "close": 0.1551, "volume": 106632.3, "close_time": 1770454799999, "quote_volume": 16475.26039, "trades": 447, "taker_buy_base": 53373.4, "taker_buy_quote": 8251.94573 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1552, "high": 0.1553, "low": 0.1543, "close": 0.1551, "volume": 87838.7, "close_time": 1770458399999, "quote_volume": 13591.94196, "trades": 400, "taker_buy_base": 14250.0, "taker_buy_quote": 2205.91343 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1549, "high": 0.1552, "low": 0.1537, "close": 0.1542, "volume": 95498.1, "close_time": 1770461999999, "quote_volume": 14731.94062, "trades": 247, "taker_buy_base": 54299.3, "taker_buy_quote": 8369.89319 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1543, "high": 0.1544, "low": 0.1536, "close": 0.1541, "volume": 52665.5, "close_time": 1770465599999, "quote_volume": 8108.77541, "trades": 328, "taker_buy_base": 15975.9, "taker_buy_quote": 2458.80758 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.154, "high": 0.1576, "low": 0.154, "close": 0.156, "volume": 96426.0, "close_time": 1770469199999, "quote_volume": 15049.22623, "trades": 559, "taker_buy_base": 44635.5, "taker_buy_quote": 6973.123 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1563, "high": 0.1565, "low": 0.1554, "close": 0.1559, "volume": 45545.7, "close_time": 1770472799999, "quote_volume": 7099.75243, "trades": 265, "taker_buy_base": 7984.7, "taker_buy_quote": 1244.38577 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1558, "high": 0.156, "low": 0.154, "close": 0.1543, "volume": 130853.5, "close_time": 1770476399999, "quote_volume": 20257.32455, "trades": 278, "taker_buy_base": 51220.8, "taker_buy_quote": 7926.54586 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1542, "high": 0.1556, "low": 0.1541, "close": 0.1546, "volume": 101254.3, "close_time": 1770479999999, "quote_volume": 15683.24234, "trades": 303, "taker_buy_base": 32289.1, "taker_buy_quote": 5007.07005 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1548, "high": 0.1575, "low": 0.1542, "close": 0.1558, "volume": 422326.3, "close_time": 1770483599999, "quote_volume": 65817.07295, "trades": 1270, "taker_buy_base": 217400.2, "taker_buy_quote": 33844.99658 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1559, "high": 0.1559, "low": 0.1549, "close": 0.1549, "volume": 55167.6, "close_time": 1770487199999, "quote_volume": 8571.23879, "trades": 196, "taker_buy_base": 10494.5, "taker_buy_quote": 1630.32385 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1552, "high": 0.1563, "low": 0.155, "close": 0.1562, "volume": 39200.5, "close_time": 1770490799999, "quote_volume": 6103.4087, "trades": 138, "taker_buy_base": 9457.4, "taker_buy_quote": 1474.53509 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1561, "high": 0.1562, "low": 0.155, "close": 0.155, "volume": 46507.2, "close_time": 1770494399999, "quote_volume": 7237.81831, "trades": 283, "taker_buy_base": 8368.7, "taker_buy_quote": 1305.25327 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.155, "high": 0.1553, "low": 0.1542, "close": 0.1548, "volume": 47100.6, "close_time": 1770497999999, "quote_volume": 7288.92424, "trades": 352, "taker_buy_base": 27400.5, "taker_buy_quote": 4242.02502 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1549, "high": 0.155, "low": 0.1541, "close": 0.1544, "volume": 40577.5, "close_time": 1770501599999, "quote_volume": 6271.66342, "trades": 220, "taker_buy_base": 18851.7, "taker_buy_quote": 2914.82996 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1543, "high": 0.1547, "low": 0.1535, "close": 0.1537, "volume": 17397.1, "close_time": 1770505199999, "quote_volume": 2678.48558, "trades": 149, "taker_buy_base": 7411.9, "taker_buy_quote": 1140.13443 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1538, "high": 0.1538, "low": 0.1529, "close": 0.1533, "volume": 51431.9, "close_time": 1770508799999, "quote_volume": 7884.49771, "trades": 100, "taker_buy_base": 10132.3, "taker_buy_quote": 1553.45407 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1535, "high": 0.1535, "low": 0.1522, "close": 0.1522, "volume": 44258.1, "close_time": 1770512399999, "quote_volume": 6751.62793, "trades": 159, "taker_buy_base": 7100.1, "taker_buy_quote": 1084.30647 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1524, "high": 0.1529, "low": 0.1522, "close": 0.1523, "volume": 33476.6, "close_time": 1770515999999, "quote_volume": 5105.95297, "trades": 206, "taker_buy_base": 17337.8, "taker_buy_quote": 2644.12497 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1522, "high": 0.1527, "low": 0.1516, "close": 0.1517, "volume": 48468.9, "close_time": 1770519599999, "quote_volume": 7373.85952, "trades": 236, "taker_buy_base": 13712.6, "taker_buy_quote": 2085.60947 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1518, "high": 0.1518, "low": 0.1513, "close": 0.1513, "volume": 45210.0, "close_time": 1770523199999, "quote_volume": 6852.12817, "trades": 131, "taker_buy_base": 15522.2, "taker_buy_quote": 2354.35918 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1515, "high": 0.1516, "low": 0.151, "close": 0.1511, "volume": 22995.3, "close_time": 1770526799999, "quote_volume": 3479.84665, "trades": 161, "taker_buy_base": 10508.5, "taker_buy_quote": 1590.02861 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1512, "high": 0.1515, "low": 0.151, "close": 0.1511, "volume": 16733.5, "close_time": 1770530399999, "quote_volume": 2530.61515, "trades": 98, "taker_buy_base": 9242.4, "taker_buy_quote": 1397.76625 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1513, "high": 0.1515, "low": 0.1507, "close": 0.1509, "volume": 33248.9, "close_time": 1770533999999, "quote_volume": 5021.00912, "trades": 222, "taker_buy_base": 12407.6, "taker_buy_quote": 1873.58652 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.1511, "high": 0.1511, "low": 0.1502, "close": 0.1509, "volume": 31118.0, "close_time": 1770537599999, "quote_volume": 4687.03182, "trades": 195, "taker_buy_base": 6764.9, "taker_buy_quote": 1018.55616 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1509, "high": 0.1525, "low": 0.1504, "close": 0.1522, "volume": 57600.4, "close_time": 1770541199999, "quote_volume": 8734.71155, "trades": 327, "taker_buy_base": 26537.1, "taker_buy_quote": 4020.21296 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1524, "high": 0.1526, "low": 0.1515, "close": 0.1517, "volume": 30927.3, "close_time": 1770544799999, "quote_volume": 4704.40816, "trades": 206, "taker_buy_base": 8648.6, "taker_buy_quote": 1316.31283 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1518, "high": 0.1519, "low": 0.1505, "close": 0.1512, "volume": 22825.3, "close_time": 1770548399999, "quote_volume": 3451.58241, "trades": 293, "taker_buy_base": 6975.0, "taker_buy_quote": 1054.36507 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1512, "high": 0.1529, "low": 0.1511, "close": 0.152, "volume": 160750.5, "close_time": 1770551999999, "quote_volume": 24483.33788, "trades": 300, "taker_buy_base": 119017.3, "taker_buy_quote": 18137.89057 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1524, "high": 0.1525, "low": 0.1519, "close": 0.1522, "volume": 24130.3, "close_time": 1770555599999, "quote_volume": 3672.9297, "trades": 202, "taker_buy_base": 6052.1, "taker_buy_quote": 920.86031 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1523, "high": 0.1525, "low": 0.1511, "close": 0.1514, "volume": 101227.5, "close_time": 1770559199999, "quote_volume": 15336.33316, "trades": 177, "taker_buy_base": 49110.1, "taker_buy_quote": 7445.51217 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1516, "high": 0.1518, "low": 0.151, "close": 0.1513, "volume": 80319.8, "close_time": 1770562799999, "quote_volume": 12168.04547, "trades": 240, "taker_buy_base": 45194.9, "taker_buy_quote": 6854.01253 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1514, "high": 0.1518, "low": 0.1489, "close": 0.149, "volume": 248677.7, "close_time": 1770566399999, "quote_volume": 37311.90655, "trades": 539, "taker_buy_base": 101290.7, "taker_buy_quote": 15195.41969 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1491, "high": 0.1494, "low": 0.1464, "close": 0.1469, "volume": 92239.4, "close_time": 1770569999999, "quote_volume": 13662.22158, "trades": 434, "taker_buy_base": 20786.1, "taker_buy_quote": 3077.83878 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1469, "high": 0.1481, "low": 0.1468, "close": 0.1478, "volume": 51936.4, "close_time": 1770573599999, "quote_volume": 7665.96487, "trades": 253, "taker_buy_base": 29273.8, "taker_buy_quote": 4317.85427 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.148, "high": 0.1486, "low": 0.1476, "close": 0.1484, "volume": 98066.9, "close_time": 1770577199999, "quote_volume": 14512.00835, "trades": 293, "taker_buy_base": 40326.9, "taker_buy_quote": 5971.96123 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1484, "high": 0.1486, "low": 0.148, "close": 0.1485, "volume": 39815.9, "close_time": 1770580799999, "quote_volume": 5905.88848, "trades": 241, "taker_buy_base": 20809.9, "taker_buy_quote": 3086.40788 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1485, "high": 0.1485, "low": 0.147, "close": 0.1471, "volume": 49456.0, "close_time": 1770584399999, "quote_volume": 7305.32169, "trades": 318, "taker_buy_base": 18829.6, "taker_buy_quote": 2779.90399 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1471, "high": 0.1475, "low": 0.1465, "close": 0.1469, "volume": 22978.3, "close_time": 1770587999999, "quote_volume": 3377.6329, "trades": 161, "taker_buy_base": 11268.9, "taker_buy_quote": 1657.94081 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1469, "high": 0.1475, "low": 0.1467, "close": 0.1474, "volume": 61319.6, "close_time": 1770591599999, "quote_volume": 9025.18637, "trades": 242, "taker_buy_base": 45333.5, "taker_buy_quote": 6673.31036 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1475, "high": 0.1495, "low": 0.146, "close": 0.147, "volume": 158953.5, "close_time": 1770595199999, "quote_volume": 23471.42076, "trades": 661, "taker_buy_base": 56248.2, "taker_buy_quote": 8326.15269 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1472, "high": 0.1481, "low": 0.1468, "close": 0.1475, "volume": 53974.6, "close_time": 1770598799999, "quote_volume": 7959.04661, "trades": 260, "taker_buy_base": 26561.8, "taker_buy_quote": 3920.50896 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1476, "high": 0.1482, "low": 0.1468, "close": 0.1478, "volume": 197148.9, "close_time": 1770602399999, "quote_volume": 29100.6849, "trades": 391, "taker_buy_base": 105372.2, "taker_buy_quote": 15556.44114 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1478, "high": 0.15, "low": 0.1478, "close": 0.1488, "volume": 63814.7, "close_time": 1770605999999, "quote_volume": 9502.03715, "trades": 184, "taker_buy_base": 29818.7, "taker_buy_quote": 4442.1246 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1488, "high": 0.1499, "low": 0.1488, "close": 0.1498, "volume": 35163.3, "close_time": 1770609599999, "quote_volume": 5258.10784, "trades": 134, "taker_buy_base": 22789.3, "taker_buy_quote": 3409.12366 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1496, "high": 0.1498, "low": 0.1487, "close": 0.1492, "volume": 116821.4, "close_time": 1770613199999, "quote_volume": 17431.43973, "trades": 180, "taker_buy_base": 46843.6, "taker_buy_quote": 6987.25538 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.149, "high": 0.1496, "low": 0.1487, "close": 0.1492, "volume": 54119.8, "close_time": 1770616799999, "quote_volume": 8072.1593, "trades": 160, "taker_buy_base": 17040.5, "taker_buy_quote": 2541.30594 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.149, "high": 0.149, "low": 0.1483, "close": 0.149, "volume": 36003.2, "close_time": 1770620399999, "quote_volume": 5354.14511, "trades": 108, "taker_buy_base": 18353.4, "taker_buy_quote": 2728.91168 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1491, "high": 0.1493, "low": 0.1481, "close": 0.1481, "volume": 22675.3, "close_time": 1770623999999, "quote_volume": 3364.86497, "trades": 56, "taker_buy_base": 2483.7, "taker_buy_quote": 369.57691 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1481, "high": 0.1482, "low": 0.1461, "close": 0.1464, "volume": 71019.8, "close_time": 1770627599999, "quote_volume": 10465.13327, "trades": 146, "taker_buy_base": 16299.0, "taker_buy_quote": 2403.19536 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1462, "high": 0.1464, "low": 0.1453, "close": 0.1457, "volume": 26389.5, "close_time": 1770631199999, "quote_volume": 3847.40031, "trades": 122, "taker_buy_base": 12061.4, "taker_buy_quote": 1759.05899 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1458, "high": 0.146, "low": 0.142, "close": 0.1423, "volume": 287489.7, "close_time": 1770634799999, "quote_volume": 41332.49801, "trades": 478, "taker_buy_base": 105868.8, "taker_buy_quote": 15235.89689 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1424, "high": 0.1433, "low": 0.1424, "close": 0.1431, "volume": 59703.0, "close_time": 1770638399999, "quote_volume": 8533.90283, "trades": 160, "taker_buy_base": 14802.0, "taker_buy_quote": 2118.03127 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.143, "high": 0.1439, "low": 0.143, "close": 0.1436, "volume": 55852.8, "close_time": 1770641999999, "quote_volume": 8008.52243, "trades": 109, "taker_buy_base": 41622.2, "taker_buy_quote": 5969.95843 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1434, "high": 0.144, "low": 0.1429, "close": 0.1429, "volume": 41618.8, "close_time": 1770645599999, "quote_volume": 5978.67638, "trades": 138, "taker_buy_base": 21650.1, "taker_buy_quote": 3112.93637 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.143, "high": 0.1458, "low": 0.1428, "close": 0.1458, "volume": 91090.1, "close_time": 1770649199999, "quote_volume": 13110.72279, "trades": 305, "taker_buy_base": 52452.9, "taker_buy_quote": 7552.08096 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1458, "high": 0.1467, "low": 0.1449, "close": 0.1465, "volume": 77361.2, "close_time": 1770652799999, "quote_volume": 11284.07354, "trades": 177, "taker_buy_base": 15576.0, "taker_buy_quote": 2277.37584 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1464, "high": 0.1479, "low": 0.1457, "close": 0.1468, "volume": 76408.3, "close_time": 1770656399999, "quote_volume": 11207.0735, "trades": 190, "taker_buy_base": 25720.2, "taker_buy_quote": 3774.15301 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.147, "high": 0.1484, "low": 0.1464, "close": 0.1482, "volume": 46804.5, "close_time": 1770659999999, "quote_volume": 6902.27755, "trades": 155, "taker_buy_base": 31122.3, "taker_buy_quote": 4593.19651 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1483, "high": 0.1484, "low": 0.1467, "close": 0.147, "volume": 30821.0, "close_time": 1770663599999, "quote_volume": 4542.19856, "trades": 149, "taker_buy_base": 11801.6, "taker_buy_quote": 1737.20777 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1474, "high": 0.1481, "low": 0.1472, "close": 0.148, "volume": 13586.0, "close_time": 1770667199999, "quote_volume": 2005.95033, "trades": 78, "taker_buy_base": 2099.8, "taker_buy_quote": 310.19189 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1479, "high": 0.1482, "low": 0.1472, "close": 0.1476, "volume": 32843.8, "close_time": 1770670799999, "quote_volume": 4855.57223, "trades": 98, "taker_buy_base": 17277.9, "taker_buy_quote": 2557.69228 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1478, "high": 0.1478, "low": 0.1463, "close": 0.1474, "volume": 38948.2, "close_time": 1770674399999, "quote_volume": 5724.13844, "trades": 80, "taker_buy_base": 10391.5, "taker_buy_quote": 1529.46898 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1475, "high": 0.1478, "low": 0.1471, "close": 0.1471, "volume": 19303.2, "close_time": 1770677999999, "quote_volume": 2845.28816, "trades": 53, "taker_buy_base": 383.3, "taker_buy_quote": 56.60431 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1474, "high": 0.1475, "low": 0.1469, "close": 0.1469, "volume": 9771.0, "close_time": 1770681599999, "quote_volume": 1436.59047, "trades": 60, "taker_buy_base": 786.0, "taker_buy_quote": 115.63949 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1471, "high": 0.1499, "low": 0.1463, "close": 0.1473, "volume": 1108616.6, "close_time": 1770685199999, "quote_volume": 164542.93253, "trades": 975, "taker_buy_base": 733314.1, "taker_buy_quote": 108916.67549 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1473, "high": 0.1481, "low": 0.1471, "close": 0.1478, "volume": 78323.3, "close_time": 1770688799999, "quote_volume": 11567.85543, "trades": 224, "taker_buy_base": 27122.3, "taker_buy_quote": 4004.8829 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1477, "high": 0.1479, "low": 0.1473, "close": 0.1478, "volume": 27456.9, "close_time": 1770692399999, "quote_volume": 4052.24211, "trades": 107, "taker_buy_base": 2493.7, "taker_buy_quote": 367.94799 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1478, "high": 0.1478, "low": 0.1461, "close": 0.1473, "volume": 71646.5, "close_time": 1770695999999, "quote_volume": 10536.1774, "trades": 158, "taker_buy_base": 17571.1, "taker_buy_quote": 2582.47473 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1472, "high": 0.1484, "low": 0.1471, "close": 0.1479, "volume": 56855.6, "close_time": 1770699599999, "quote_volume": 8414.09349, "trades": 173, "taker_buy_base": 22561.9, "taker_buy_quote": 3338.69582 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1479, "high": 0.1479, "low": 0.1474, "close": 0.1474, "volume": 29974.7, "close_time": 1770703199999, "quote_volume": 4420.49555, "trades": 89, "taker_buy_base": 6890.3, "taker_buy_quote": 1016.13017 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1475, "high": 0.1477, "low": 0.1463, "close": 0.1465, "volume": 140862.3, "close_time": 1770706799999, "quote_volume": 20752.01316, "trades": 260, "taker_buy_base": 56467.2, "taker_buy_quote": 8326.22267 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1465, "high": 0.1472, "low": 0.1465, "close": 0.1468, "volume": 80189.2, "close_time": 1770710399999, "quote_volume": 11779.5001, "trades": 187, "taker_buy_base": 13961.3, "taker_buy_quote": 2052.55413 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1469, "high": 0.147, "low": 0.1463, "close": 0.1467, "volume": 81392.3, "close_time": 1770713999999, "quote_volume": 11923.53863, "trades": 175, "taker_buy_base": 47497.6, "taker_buy_quote": 6958.39889 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1469, "high": 0.1471, "low": 0.1464, "close": 0.1466, "volume": 34308.8, "close_time": 1770717599999, "quote_volume": 5043.44609, "trades": 95, "taker_buy_base": 3709.0, "taker_buy_quote": 545.5939 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1467, "high": 0.1467, "low": 0.1455, "close": 0.1458, "volume": 79197.6, "close_time": 1770721199999, "quote_volume": 11558.62228, "trades": 199, "taker_buy_base": 19535.6, "taker_buy_quote": 2850.98014 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1459, "high": 0.1464, "low": 0.1459, "close": 0.1459, "volume": 53964.1, "close_time": 1770724799999, "quote_volume": 7884.33751, "trades": 85, "taker_buy_base": 27573.0, "taker_buy_quote": 4026.973 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1461, "high": 0.1471, "low": 0.1451, "close": 0.1463, "volume": 561408.8, "close_time": 1770728399999, "quote_volume": 82097.99926, "trades": 446, "taker_buy_base": 403193.3, "taker_buy_quote": 58951.56719 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1463, "high": 0.15, "low": 0.1461, "close": 0.1469, "volume": 1074038.6, "close_time": 1770731999999, "quote_volume": 159024.39798, "trades": 1368, "taker_buy_base": 606460.4, "taker_buy_quote": 89941.31551 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.147, "high": 0.1477, "low": 0.146, "close": 0.1468, "volume": 87236.7, "close_time": 1770735599999, "quote_volume": 12817.09659, "trades": 320, "taker_buy_base": 20128.9, "taker_buy_quote": 2958.90437 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1467, "high": 0.1481, "low": 0.1465, "close": 0.1481, "volume": 97371.8, "close_time": 1770739199999, "quote_volume": 14349.29536, "trades": 284, "taker_buy_base": 59522.3, "taker_buy_quote": 8777.06362 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1478, "high": 0.1487, "low": 0.1475, "close": 0.1481, "volume": 117686.0, "close_time": 1770742799999, "quote_volume": 17458.32756, "trades": 235, "taker_buy_base": 41701.8, "taker_buy_quote": 6188.41448 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1481, "high": 0.1488, "low": 0.1474, "close": 0.1483, "volume": 31231.5, "close_time": 1770746399999, "quote_volume": 4623.90069, "trades": 143, "taker_buy_base": 10972.3, "taker_buy_quote": 1628.79547 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1485, "high": 0.1486, "low": 0.1465, "close": 0.1472, "volume": 71609.6, "close_time": 1770749999999, "quote_volume": 10559.12789, "trades": 284, "taker_buy_base": 26474.3, "taker_buy_quote": 3899.11844 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1472, "high": 0.1477, "low": 0.1465, "close": 0.1474, "volume": 44461.1, "close_time": 1770753599999, "quote_volume": 6536.88346, "trades": 176, "taker_buy_base": 22014.9, "taker_buy_quote": 3239.19568 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1475, "high": 0.1482, "low": 0.1469, "close": 0.1479, "volume": 43658.2, "close_time": 1770757199999, "quote_volume": 6437.7873, "trades": 127, "taker_buy_base": 21983.5, "taker_buy_quote": 3241.64818 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1478, "high": 0.1488, "low": 0.1478, "close": 0.1485, "volume": 124776.9, "close_time": 1770760799999, "quote_volume": 18510.66527, "trades": 252, "taker_buy_base": 41561.1, "taker_buy_quote": 6159.02165 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1486, "high": 0.1523, "low": 0.1486, "close": 0.1498, "volume": 621466.7, "close_time": 1770764399999, "quote_volume": 93567.02158, "trades": 1003, "taker_buy_base": 446441.7, "taker_buy_quote": 67166.18594 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1498, "high": 0.1521, "low": 0.1497, "close": 0.1516, "volume": 210021.6, "close_time": 1770767999999, "quote_volume": 31780.01055, "trades": 273, "taker_buy_base": 104808.7, "taker_buy_quote": 15868.82339 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1518, "high": 0.1524, "low": 0.1501, "close": 0.1508, "volume": 373861.7, "close_time": 1770771599999, "quote_volume": 56547.60047, "trades": 505, "taker_buy_base": 182394.9, "taker_buy_quote": 27582.95608 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1509, "high": 0.1512, "low": 0.1505, "close": 0.1506, "volume": 41482.5, "close_time": 1770775199999, "quote_volume": 6255.3576, "trades": 88, "taker_buy_base": 17571.9, "taker_buy_quote": 2648.3712 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1511, "high": 0.1515, "low": 0.1504, "close": 0.1505, "volume": 54393.6, "close_time": 1770778799999, "quote_volume": 8218.455, "trades": 89, "taker_buy_base": 10957.7, "taker_buy_quote": 1657.43137 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1506, "high": 0.1511, "low": 0.149, "close": 0.1505, "volume": 121495.5, "close_time": 1770782399999, "quote_volume": 18237.3616, "trades": 159, "taker_buy_base": 51695.6, "taker_buy_quote": 7754.17332 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1506, "high": 0.1507, "low": 0.1479, "close": 0.1481, "volume": 183517.5, "close_time": 1770785999999, "quote_volume": 27320.32911, "trades": 274, "taker_buy_base": 57725.2, "taker_buy_quote": 8579.09162 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1481, "high": 0.1489, "low": 0.1473, "close": 0.1475, "volume": 83242.9, "close_time": 1770789599999, "quote_volume": 12316.80472, "trades": 232, "taker_buy_base": 31909.3, "taker_buy_quote": 4719.43803 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1475, "high": 0.1475, "low": 0.1448, "close": 0.145, "volume": 144203.2, "close_time": 1770793199999, "quote_volume": 21073.37046, "trades": 425, "taker_buy_base": 66058.5, "taker_buy_quote": 9644.95959 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1451, "high": 0.1454, "low": 0.1445, "close": 0.1452, "volume": 88679.8, "close_time": 1770796799999, "quote_volume": 12852.45402, "trades": 192, "taker_buy_base": 36067.1, "taker_buy_quote": 5224.08521 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1452, "high": 0.1452, "low": 0.1441, "close": 0.1448, "volume": 55061.6, "close_time": 1770800399999, "quote_volume": 7964.17818, "trades": 218, "taker_buy_base": 24594.2, "taker_buy_quote": 3556.54438 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.145, "high": 0.1452, "low": 0.1444, "close": 0.1452, "volume": 75740.6, "close_time": 1770803999999, "quote_volume": 10970.81971, "trades": 193, "taker_buy_base": 8503.7, "taker_buy_quote": 1230.15399 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1452, "high": 0.1452, "low": 0.1444, "close": 0.1446, "volume": 13301.7, "close_time": 1770807599999, "quote_volume": 1926.42283, "trades": 106, "taker_buy_base": 3678.7, "taker_buy_quote": 532.21881 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1449, "high": 0.1457, "low": 0.1448, "close": 0.1457, "volume": 38176.0, "close_time": 1770811199999, "quote_volume": 5545.78895, "trades": 135, "taker_buy_base": 24377.6, "taker_buy_quote": 3542.09923 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1455, "high": 0.146, "low": 0.1454, "close": 0.1459, "volume": 21131.7, "close_time": 1770814799999, "quote_volume": 3078.81843, "trades": 59, "taker_buy_base": 14004.9, "taker_buy_quote": 2041.21603 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1458, "high": 0.1467, "low": 0.1452, "close": 0.1461, "volume": 79452.1, "close_time": 1770818399999, "quote_volume": 11591.84097, "trades": 228, "taker_buy_base": 46234.2, "taker_buy_quote": 6746.35476 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.147, "high": 0.15, "low": 0.1456, "close": 0.1456, "volume": 177670.5, "close_time": 1770821999999, "quote_volume": 26284.45547, "trades": 448, "taker_buy_base": 83155.7, "taker_buy_quote": 12342.8596 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1457, "high": 0.1461, "low": 0.1433, "close": 0.1452, "volume": 239012.3, "close_time": 1770825599999, "quote_volume": 34543.14103, "trades": 566, "taker_buy_base": 97350.9, "taker_buy_quote": 14052.26521 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1451, "high": 0.1471, "low": 0.1447, "close": 0.1449, "volume": 39609.1, "close_time": 1770829199999, "quote_volume": 5780.1929, "trades": 199, "taker_buy_base": 16197.4, "taker_buy_quote": 2367.65083 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1447, "high": 0.1473, "low": 0.1446, "close": 0.1467, "volume": 32299.4, "close_time": 1770832799999, "quote_volume": 4718.52641, "trades": 204, "taker_buy_base": 18092.1, "taker_buy_quote": 2645.76819 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1464, "high": 0.1485, "low": 0.146, "close": 0.1484, "volume": 50197.8, "close_time": 1770836399999, "quote_volume": 7386.39401, "trades": 201, "taker_buy_base": 30125.9, "taker_buy_quote": 4425.08856 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1486, "high": 0.1487, "low": 0.1475, "close": 0.1478, "volume": 36659.7, "close_time": 1770839999999, "quote_volume": 5439.38027, "trades": 109, "taker_buy_base": 21354.0, "taker_buy_quote": 3171.20648 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1476, "high": 0.1482, "low": 0.1468, "close": 0.1482, "volume": 26149.1, "close_time": 1770843599999, "quote_volume": 3857.81311, "trades": 76, "taker_buy_base": 11788.3, "taker_buy_quote": 1740.65326 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1482, "high": 0.1504, "low": 0.148, "close": 0.1492, "volume": 218243.8, "close_time": 1770847199999, "quote_volume": 32611.23963, "trades": 297, "taker_buy_base": 91025.6, "taker_buy_quote": 13602.68241 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1491, "high": 0.1498, "low": 0.148, "close": 0.1481, "volume": 126487.2, "close_time": 1770850799999, "quote_volume": 18821.93899, "trades": 84, "taker_buy_base": 69430.9, "taker_buy_quote": 10329.78682 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1483, "high": 0.1487, "low": 0.1474, "close": 0.1485, "volume": 98608.2, "close_time": 1770854399999, "quote_volume": 14591.47915, "trades": 111, "taker_buy_base": 36589.8, "taker_buy_quote": 5414.53738 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1484, "high": 0.1494, "low": 0.1483, "close": 0.1492, "volume": 48845.3, "close_time": 1770857999999, "quote_volume": 7265.14105, "trades": 69, "taker_buy_base": 16891.9, "taker_buy_quote": 2516.32059 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1492, "high": 0.1496, "low": 0.149, "close": 0.1493, "volume": 27517.1, "close_time": 1770861599999, "quote_volume": 4107.75218, "trades": 74, "taker_buy_base": 7279.7, "taker_buy_quote": 1087.94378 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1493, "high": 0.1493, "low": 0.1488, "close": 0.149, "volume": 17101.2, "close_time": 1770865199999, "quote_volume": 2549.93597, "trades": 22, "taker_buy_base": 416.6, "taker_buy_quote": 62.11506 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1492, "high": 0.1493, "low": 0.149, "close": 0.1491, "volume": 32163.2, "close_time": 1770868799999, "quote_volume": 4796.93632, "trades": 31, "taker_buy_base": 19349.5, "taker_buy_quote": 2886.67312 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1491, "high": 0.1495, "low": 0.149, "close": 0.149, "volume": 49406.6, "close_time": 1770872399999, "quote_volume": 7379.45161, "trades": 38, "taker_buy_base": 34185.7, "taker_buy_quote": 5107.47588 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1491, "high": 0.1495, "low": 0.1484, "close": 0.1494, "volume": 91836.5, "close_time": 1770875999999, "quote_volume": 13658.74815, "trades": 154, "taker_buy_base": 80136.2, "taker_buy_quote": 11919.04168 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1497, "high": 0.1497, "low": 0.1478, "close": 0.1483, "volume": 518854.8, "close_time": 1770879599999, "quote_volume": 77124.04507, "trades": 563, "taker_buy_base": 155410.1, "taker_buy_quote": 23107.84687 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1485, "high": 0.149, "low": 0.1481, "close": 0.1488, "volume": 182842.2, "close_time": 1770883199999, "quote_volume": 27163.87775, "trades": 509, "taker_buy_base": 126198.8, "taker_buy_quote": 18769.21387 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.149, "high": 0.149, "low": 0.1479, "close": 0.1485, "volume": 77583.6, "close_time": 1770886799999, "quote_volume": 11506.59043, "trades": 153, "taker_buy_base": 39707.1, "taker_buy_quote": 5887.53702 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1487, "high": 0.1495, "low": 0.1487, "close": 0.1493, "volume": 149611.1, "close_time": 1770890399999, "quote_volume": 22303.87018, "trades": 389, "taker_buy_base": 114635.6, "taker_buy_quote": 17091.63507 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1493, "high": 0.1515, "low": 0.1492, "close": 0.1515, "volume": 250781.8, "close_time": 1770893999999, "quote_volume": 37655.84, "trades": 801, "taker_buy_base": 166586.0, "taker_buy_quote": 25008.09084 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1515, "high": 0.1538, "low": 0.1511, "close": 0.1523, "volume": 306202.3, "close_time": 1770897599999, "quote_volume": 46681.53562, "trades": 436, "taker_buy_base": 172214.5, "taker_buy_quote": 26242.81842 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1515, "high": 0.1518, "low": 0.1504, "close": 0.1505, "volume": 138324.1, "close_time": 1770901199999, "quote_volume": 20892.83764, "trades": 142, "taker_buy_base": 59322.6, "taker_buy_quote": 8957.79876 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1505, "high": 0.1509, "low": 0.1495, "close": 0.1508, "volume": 91395.9, "close_time": 1770904799999, "quote_volume": 13747.82509, "trades": 90, "taker_buy_base": 44010.6, "taker_buy_quote": 6623.68653 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1505, "high": 0.1505, "low": 0.1488, "close": 0.1493, "volume": 64935.4, "close_time": 1770908399999, "quote_volume": 9699.62118, "trades": 152, "taker_buy_base": 11566.0, "taker_buy_quote": 1724.99086 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1491, "high": 0.1501, "low": 0.148, "close": 0.1488, "volume": 78885.2, "close_time": 1770911999999, "quote_volume": 11765.04394, "trades": 122, "taker_buy_base": 21469.4, "taker_buy_quote": 3208.94789 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1481, "high": 0.1481, "low": 0.145, "close": 0.1458, "volume": 284137.1, "close_time": 1770915599999, "quote_volume": 41537.84694, "trades": 440, "taker_buy_base": 92496.7, "taker_buy_quote": 13520.68127 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1458, "high": 0.147, "low": 0.1455, "close": 0.146, "volume": 185332.8, "close_time": 1770919199999, "quote_volume": 27100.25598, "trades": 243, "taker_buy_base": 83807.8, "taker_buy_quote": 12255.37882 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1459, "high": 0.1468, "low": 0.1457, "close": 0.1462, "volume": 282837.7, "close_time": 1770922799999, "quote_volume": 41362.78205, "trades": 238, "taker_buy_base": 157718.8, "taker_buy_quote": 23057.47068 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.146, "high": 0.1486, "low": 0.1456, "close": 0.1475, "volume": 121459.8, "close_time": 1770926399999, "quote_volume": 17904.32698, "trades": 235, "taker_buy_base": 58699.2, "taker_buy_quote": 8660.70092 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1473, "high": 0.1474, "low": 0.1464, "close": 0.1464, "volume": 44201.3, "close_time": 1770929999999, "quote_volume": 6495.81444, "trades": 117, "taker_buy_base": 11267.7, "taker_buy_quote": 1652.39843 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1467, "high": 0.1468, "low": 0.1466, "close": 0.1468, "volume": 1932.8, "close_time": 1770933599999, "quote_volume": 283.38113, "trades": 10, "taker_buy_base": 285.2, "taker_buy_quote": 41.84297 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1465, "high": 0.148, "low": 0.1465, "close": 0.1476, "volume": 93553.1, "close_time": 1770937199999, "quote_volume": 13781.03027, "trades": 113, "taker_buy_base": 27764.9, "taker_buy_quote": 4089.99346 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1477, "high": 0.1488, "low": 0.1477, "close": 0.1488, "volume": 27115.9, "close_time": 1770940799999, "quote_volume": 4023.86639, "trades": 46, "taker_buy_base": 21435.5, "taker_buy_quote": 3183.37359 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1488, "high": 0.1492, "low": 0.1468, "close": 0.1474, "volume": 99108.3, "close_time": 1770944399999, "quote_volume": 14599.37692, "trades": 92, "taker_buy_base": 21302.2, "taker_buy_quote": 3144.66115 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1476, "high": 0.1482, "low": 0.1476, "close": 0.1476, "volume": 22115.4, "close_time": 1770947999999, "quote_volume": 3269.75728, "trades": 20, "taker_buy_base": 15777.6, "taker_buy_quote": 2333.707 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1474, "high": 0.1475, "low": 0.147, "close": 0.1472, "volume": 30896.7, "close_time": 1770951599999, "quote_volume": 4546.77346, "trades": 157, "taker_buy_base": 24455.2, "taker_buy_quote": 3599.23896 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.147, "high": 0.1472, "low": 0.1463, "close": 0.1466, "volume": 222033.3, "close_time": 1770955199999, "quote_volume": 32558.86435, "trades": 194, "taker_buy_base": 60364.0, "taker_buy_quote": 8853.71387 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1466, "high": 0.1471, "low": 0.1465, "close": 0.1468, "volume": 33671.4, "close_time": 1770958799999, "quote_volume": 4942.25662, "trades": 121, "taker_buy_base": 9060.8, "taker_buy_quote": 1329.50371 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1467, "high": 0.1471, "low": 0.1461, "close": 0.1464, "volume": 74843.9, "close_time": 1770962399999, "quote_volume": 10980.18198, "trades": 127, "taker_buy_base": 37241.1, "taker_buy_quote": 5466.23485 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1463, "high": 0.147, "low": 0.1458, "close": 0.147, "volume": 20035.4, "close_time": 1770965999999, "quote_volume": 2927.70076, "trades": 26, "taker_buy_base": 2593.2, "taker_buy_quote": 379.13241 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.147, "high": 0.1473, "low": 0.1466, "close": 0.1467, "volume": 68253.1, "close_time": 1770969599999, "quote_volume": 10031.26407, "trades": 100, "taker_buy_base": 51305.0, "taker_buy_quote": 7544.27845 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1466, "high": 0.1471, "low": 0.1457, "close": 0.1467, "volume": 360387.3, "close_time": 1770973199999, "quote_volume": 52738.03525, "trades": 344, "taker_buy_base": 201050.5, "taker_buy_quote": 29439.00637 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1465, "high": 0.1476, "low": 0.1464, "close": 0.1476, "volume": 112461.0, "close_time": 1770976799999, "quote_volume": 16525.55666, "trades": 150, "taker_buy_base": 73823.7, "taker_buy_quote": 10853.18627 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1474, "high": 0.1496, "low": 0.1474, "close": 0.1486, "volume": 339970.6, "close_time": 1770980399999, "quote_volume": 50602.01181, "trades": 841, "taker_buy_base": 210561.2, "taker_buy_quote": 31348.60682 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1483, "high": 0.1487, "low": 0.147, "close": 0.1473, "volume": 229143.5, "close_time": 1770983999999, "quote_volume": 33853.17329, "trades": 382, "taker_buy_base": 63703.8, "taker_buy_quote": 9400.15138 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1473, "high": 0.1473, "low": 0.1464, "close": 0.1467, "volume": 135520.2, "close_time": 1770987599999, "quote_volume": 19884.76561, "trades": 146, "taker_buy_base": 90087.4, "taker_buy_quote": 13219.39798 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1469, "high": 0.1485, "low": 0.1466, "close": 0.1473, "volume": 378817.0, "close_time": 1770991199999, "quote_volume": 55790.53698, "trades": 371, "taker_buy_base": 180868.6, "taker_buy_quote": 26629.38248 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1473, "high": 0.1487, "low": 0.1471, "close": 0.1475, "volume": 242243.3, "close_time": 1770994799999, "quote_volume": 35841.06515, "trades": 317, "taker_buy_base": 190437.7, "taker_buy_quote": 28188.2385 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1477, "high": 0.15, "low": 0.1472, "close": 0.1492, "volume": 404768.2, "close_time": 1770998399999, "quote_volume": 60264.06615, "trades": 715, "taker_buy_base": 318965.6, "taker_buy_quote": 47480.44884 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1494, "high": 0.1513, "low": 0.1494, "close": 0.1508, "volume": 120766.8, "close_time": 1771001999999, "quote_volume": 18148.42931, "trades": 253, "taker_buy_base": 86959.3, "taker_buy_quote": 13070.33824 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1506, "high": 0.1515, "low": 0.1506, "close": 0.1511, "volume": 29240.6, "close_time": 1771005599999, "quote_volume": 4420.59598, "trades": 154, "taker_buy_base": 14986.4, "taker_buy_quote": 2266.95183 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1505, "high": 0.151, "low": 0.1495, "close": 0.1498, "volume": 833396.6, "close_time": 1771009199999, "quote_volume": 125122.2246, "trades": 552, "taker_buy_base": 290637.9, "taker_buy_quote": 43592.61205 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1497, "high": 0.1503, "low": 0.1493, "close": 0.1497, "volume": 222030.8, "close_time": 1771012799999, "quote_volume": 33288.44954, "trades": 174, "taker_buy_base": 186986.2, "taker_buy_quote": 28041.97178 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1497, "high": 0.151, "low": 0.1495, "close": 0.1506, "volume": 1671765.0, "close_time": 1771016399999, "quote_volume": 251556.5233, "trades": 388, "taker_buy_base": 1591185.6, "taker_buy_quote": 239428.47005 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1507, "high": 0.1514, "low": 0.1499, "close": 0.1503, "volume": 623517.0, "close_time": 1771019999999, "quote_volume": 94026.3825, "trades": 355, "taker_buy_base": 161408.3, "taker_buy_quote": 24331.8157 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1504, "high": 0.1505, "low": 0.1496, "close": 0.1503, "volume": 223379.5, "close_time": 1771023599999, "quote_volume": 33483.52367, "trades": 230, "taker_buy_base": 112108.0, "taker_buy_quote": 16820.34339 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1503, "high": 0.1519, "low": 0.1501, "close": 0.1512, "volume": 175379.7, "close_time": 1771027199999, "quote_volume": 26493.56259, "trades": 457, "taker_buy_base": 106128.3, "taker_buy_quote": 16027.62349 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1515, "high": 0.1523, "low": 0.1507, "close": 0.1523, "volume": 110542.1, "close_time": 1771030799999, "quote_volume": 16735.8617, "trades": 192, "taker_buy_base": 86372.3, "taker_buy_quote": 13067.12254 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.152, "high": 0.1526, "low": 0.1517, "close": 0.1522, "volume": 143831.2, "close_time": 1771034399999, "quote_volume": 21898.69385, "trades": 235, "taker_buy_base": 37247.5, "taker_buy_quote": 5669.50318 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1518, "high": 0.1528, "low": 0.1518, "close": 0.1521, "volume": 105747.2, "close_time": 1771037999999, "quote_volume": 16098.90207, "trades": 375, "taker_buy_base": 66109.0, "taker_buy_quote": 10065.67175 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1522, "high": 0.1525, "low": 0.1511, "close": 0.1513, "volume": 210533.3, "close_time": 1771041599999, "quote_volume": 31958.55187, "trades": 258, "taker_buy_base": 47680.1, "taker_buy_quote": 7234.22243 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1513, "high": 0.152, "low": 0.151, "close": 0.1519, "volume": 113716.4, "close_time": 1771045199999, "quote_volume": 17235.41874, "trades": 247, "taker_buy_base": 84620.4, "taker_buy_quote": 12828.11639 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1518, "high": 0.1523, "low": 0.1513, "close": 0.1521, "volume": 388717.4, "close_time": 1771048799999, "quote_volume": 59017.05624, "trades": 414, "taker_buy_base": 278036.7, "taker_buy_quote": 42212.14565 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1521, "high": 0.1546, "low": 0.1512, "close": 0.1517, "volume": 977960.2, "close_time": 1771052399999, "quote_volume": 149557.5233, "trades": 942, "taker_buy_base": 507621.3, "taker_buy_quote": 77722.71704 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1517, "high": 0.1521, "low": 0.1503, "close": 0.1511, "volume": 964892.1, "close_time": 1771055999999, "quote_volume": 145988.95694, "trades": 783, "taker_buy_base": 518061.1, "taker_buy_quote": 78393.81648 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1512, "high": 0.1518, "low": 0.1506, "close": 0.1509, "volume": 421649.6, "close_time": 1771059599999, "quote_volume": 63731.22843, "trades": 412, "taker_buy_base": 262841.7, "taker_buy_quote": 39733.75923 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1509, "high": 0.1514, "low": 0.1497, "close": 0.1511, "volume": 894520.1, "close_time": 1771063199999, "quote_volume": 134656.25818, "trades": 758, "taker_buy_base": 585339.3, "taker_buy_quote": 88082.9532 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1511, "high": 0.1511, "low": 0.1503, "close": 0.1507, "volume": 350008.0, "close_time": 1771066799999, "quote_volume": 52774.59828, "trades": 263, "taker_buy_base": 115309.5, "taker_buy_quote": 17377.8746 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1506, "high": 0.1514, "low": 0.1504, "close": 0.1514, "volume": 273843.9, "close_time": 1771070399999, "quote_volume": 41343.21053, "trades": 406, "taker_buy_base": 143693.3, "taker_buy_quote": 21693.75489 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1511, "high": 0.1519, "low": 0.15, "close": 0.1504, "volume": 654153.5, "close_time": 1771073999999, "quote_volume": 98778.1549, "trades": 528, "taker_buy_base": 382911.5, "taker_buy_quote": 57817.19988 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1504, "high": 0.1505, "low": 0.1493, "close": 0.1498, "volume": 328898.3, "close_time": 1771077599999, "quote_volume": 49275.44371, "trades": 309, "taker_buy_base": 185846.9, "taker_buy_quote": 27836.54616 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1499, "high": 0.1503, "low": 0.1493, "close": 0.1497, "volume": 531352.2, "close_time": 1771081199999, "quote_volume": 79537.92024, "trades": 344, "taker_buy_base": 357930.9, "taker_buy_quote": 53587.34477 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1498, "high": 0.1498, "low": 0.149, "close": 0.1495, "volume": 635642.3, "close_time": 1771084799999, "quote_volume": 94941.05492, "trades": 737, "taker_buy_base": 457240.6, "taker_buy_quote": 68316.4785 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1495, "high": 0.1497, "low": 0.1486, "close": 0.1496, "volume": 538716.7, "close_time": 1771088399999, "quote_volume": 80342.09662, "trades": 779, "taker_buy_base": 375474.7, "taker_buy_quote": 56001.52096 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1495, "high": 0.1498, "low": 0.1492, "close": 0.1496, "volume": 705985.0, "close_time": 1771091999999, "quote_volume": 105539.37242, "trades": 774, "taker_buy_base": 511438.7, "taker_buy_quote": 76458.08032 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1497, "high": 0.1508, "low": 0.1496, "close": 0.1507, "volume": 300698.6, "close_time": 1771095599999, "quote_volume": 45164.15106, "trades": 383, "taker_buy_base": 206076.0, "taker_buy_quote": 30953.16656 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1508, "high": 0.1512, "low": 0.1502, "close": 0.1502, "volume": 418169.4, "close_time": 1771099199999, "quote_volume": 62995.23342, "trades": 617, "taker_buy_base": 222255.2, "taker_buy_quote": 33482.88266 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1502, "high": 0.1507, "low": 0.1491, "close": 0.1506, "volume": 1081165.9, "close_time": 1771102799999, "quote_volume": 161977.20245, "trades": 1106, "taker_buy_base": 653181.4, "taker_buy_quote": 97903.88307 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1506, "high": 0.1514, "low": 0.1498, "close": 0.1502, "volume": 943952.6, "close_time": 1771106399999, "quote_volume": 141875.82469, "trades": 871, "taker_buy_base": 618851.2, "taker_buy_quote": 92976.26957 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1502, "high": 0.1514, "low": 0.15, "close": 0.1511, "volume": 620745.2, "close_time": 1771109999999, "quote_volume": 93358.01633, "trades": 612, "taker_buy_base": 499668.6, "taker_buy_quote": 75149.12318 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1511, "high": 0.1524, "low": 0.151, "close": 0.1523, "volume": 294625.2, "close_time": 1771113599999, "quote_volume": 44689.28246, "trades": 544, "taker_buy_base": 227497.7, "taker_buy_quote": 34503.3335 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1519, "high": 0.1542, "low": 0.151, "close": 0.1519, "volume": 866335.9, "close_time": 1771117199999, "quote_volume": 132588.14509, "trades": 1143, "taker_buy_base": 595942.9, "taker_buy_quote": 91250.41967 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1523, "high": 0.1526, "low": 0.1499, "close": 0.1509, "volume": 182906.9, "close_time": 1771120799999, "quote_volume": 27646.34533, "trades": 359, "taker_buy_base": 80731.5, "taker_buy_quote": 12197.52264 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1511, "high": 0.1511, "low": 0.1501, "close": 0.151, "volume": 51498.7, "close_time": 1771124399999, "quote_volume": 7760.41416, "trades": 175, "taker_buy_base": 18618.8, "taker_buy_quote": 2804.7401 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1508, "high": 0.1515, "low": 0.1489, "close": 0.1507, "volume": 310991.9, "close_time": 1771127999999, "quote_volume": 46607.73408, "trades": 458, "taker_buy_base": 134595.2, "taker_buy_quote": 20222.23208 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.151, "high": 0.1515, "low": 0.1503, "close": 0.1509, "volume": 603321.8, "close_time": 1771131599999, "quote_volume": 90980.62704, "trades": 214, "taker_buy_base": 528076.9, "taker_buy_quote": 79636.50461 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.151, "high": 0.1519, "low": 0.151, "close": 0.1513, "volume": 48371.7, "close_time": 1771135199999, "quote_volume": 7329.3856, "trades": 249, "taker_buy_base": 24301.4, "taker_buy_quote": 3683.5007 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1512, "high": 0.1515, "low": 0.1505, "close": 0.1511, "volume": 37480.7, "close_time": 1771138799999, "quote_volume": 5660.12159, "trades": 162, "taker_buy_base": 25383.5, "taker_buy_quote": 3833.72997 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1511, "high": 0.1526, "low": 0.1511, "close": 0.1515, "volume": 125162.6, "close_time": 1771142399999, "quote_volume": 19024.21857, "trades": 180, "taker_buy_base": 89870.3, "taker_buy_quote": 13661.58138 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1518, "high": 0.1518, "low": 0.1495, "close": 0.1504, "volume": 192097.1, "close_time": 1771145999999, "quote_volume": 28896.2233, "trades": 363, "taker_buy_base": 39230.5, "taker_buy_quote": 5892.68757 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1504, "high": 0.151, "low": 0.1504, "close": 0.1505, "volume": 32120.9, "close_time": 1771149599999, "quote_volume": 4841.22633, "trades": 61, "taker_buy_base": 18221.4, "taker_buy_quote": 2749.03795 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1507, "high": 0.1507, "low": 0.1493, "close": 0.15, "volume": 95697.6, "close_time": 1771153199999, "quote_volume": 14361.23409, "trades": 87, "taker_buy_base": 64145.0, "taker_buy_quote": 9631.03761 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1498, "high": 0.1505, "low": 0.1497, "close": 0.1501, "volume": 78758.9, "close_time": 1771156799999, "quote_volume": 11826.4549, "trades": 307, "taker_buy_base": 34622.4, "taker_buy_quote": 5198.32457 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1503, "high": 0.1503, "low": 0.1442, "close": 0.1443, "volume": 524496.0, "close_time": 1771160399999, "quote_volume": 77433.06146, "trades": 1057, "taker_buy_base": 171379.5, "taker_buy_quote": 25376.26015 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1444, "high": 0.1457, "low": 0.1419, "close": 0.1425, "volume": 1018731.0, "close_time": 1771163999999, "quote_volume": 146758.75624, "trades": 2229, "taker_buy_base": 352893.6, "taker_buy_quote": 50910.4021 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1427, "high": 0.1443, "low": 0.1423, "close": 0.144, "volume": 313282.2, "close_time": 1771167599999, "quote_volume": 44902.97276, "trades": 538, "taker_buy_base": 176648.4, "taker_buy_quote": 25351.08971 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1439, "high": 0.1441, "low": 0.143, "close": 0.1432, "volume": 49763.2, "close_time": 1771171199999, "quote_volume": 7139.92631, "trades": 234, "taker_buy_base": 15975.7, "taker_buy_quote": 2293.32694 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1432, "high": 0.1436, "low": 0.1419, "close": 0.1427, "volume": 342588.4, "close_time": 1771174799999, "quote_volume": 48877.08189, "trades": 599, "taker_buy_base": 218483.4, "taker_buy_quote": 31194.7176 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1426, "high": 0.1438, "low": 0.1405, "close": 0.1419, "volume": 323924.1, "close_time": 1771178399999, "quote_volume": 46004.82717, "trades": 672, "taker_buy_base": 188437.3, "taker_buy_quote": 26779.35706 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1418, "high": 0.1424, "low": 0.1407, "close": 0.141, "volume": 111944.0, "close_time": 1771181999999, "quote_volume": 15836.80132, "trades": 192, "taker_buy_base": 59555.6, "taker_buy_quote": 8418.37835 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.141, "high": 0.1415, "low": 0.1398, "close": 0.1407, "volume": 70987.0, "close_time": 1771185599999, "quote_volume": 9972.42732, "trades": 135, "taker_buy_base": 35228.4, "taker_buy_quote": 4962.24977 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1405, "high": 0.1416, "low": 0.1405, "close": 0.1416, "volume": 57999.4, "close_time": 1771189199999, "quote_volume": 8170.86562, "trades": 83, "taker_buy_base": 25147.6, "taker_buy_quote": 3547.91965 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1415, "high": 0.1419, "low": 0.1413, "close": 0.1417, "volume": 40136.5, "close_time": 1771192799999, "quote_volume": 5680.73894, "trades": 125, "taker_buy_base": 12705.5, "taker_buy_quote": 1799.35856 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1415, "high": 0.1422, "low": 0.1413, "close": 0.1422, "volume": 60658.2, "close_time": 1771196399999, "quote_volume": 8599.94684, "trades": 108, "taker_buy_base": 53366.5, "taker_buy_quote": 7568.42429 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1418, "high": 0.1423, "low": 0.1407, "close": 0.142, "volume": 185562.1, "close_time": 1771199999999, "quote_volume": 26266.80138, "trades": 456, "taker_buy_base": 89971.3, "taker_buy_quote": 12751.75035 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1419, "high": 0.1428, "low": 0.1417, "close": 0.1426, "volume": 93278.8, "close_time": 1771203599999, "quote_volume": 13273.85373, "trades": 227, "taker_buy_base": 61150.2, "taker_buy_quote": 8697.58725 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1426, "high": 0.1426, "low": 0.1408, "close": 0.141, "volume": 97101.2, "close_time": 1771207199999, "quote_volume": 13736.06649, "trades": 211, "taker_buy_base": 53816.0, "taker_buy_quote": 7609.53539 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1411, "high": 0.1415, "low": 0.1409, "close": 0.1414, "volume": 53521.7, "close_time": 1771210799999, "quote_volume": 7556.42869, "trades": 123, "taker_buy_base": 37866.8, "taker_buy_quote": 5346.75547 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1415, "high": 0.1417, "low": 0.1407, "close": 0.1417, "volume": 42097.8, "close_time": 1771214399999, "quote_volume": 5937.25098, "trades": 96, "taker_buy_base": 30522.1, "taker_buy_quote": 4306.89362 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1417, "high": 0.1422, "low": 0.1416, "close": 0.1422, "volume": 40699.9, "close_time": 1771217999999, "quote_volume": 5776.27002, "trades": 76, "taker_buy_base": 12924.6, "taker_buy_quote": 1834.49767 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1422, "high": 0.1422, "low": 0.14, "close": 0.1405, "volume": 41109.8, "close_time": 1771221599999, "quote_volume": 5780.97378, "trades": 175, "taker_buy_base": 9531.3, "taker_buy_quote": 1342.59802 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1403, "high": 0.1408, "low": 0.1401, "close": 0.1407, "volume": 35211.4, "close_time": 1771225199999, "quote_volume": 4940.70464, "trades": 82, "taker_buy_base": 11884.9, "taker_buy_quote": 1670.63718 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1405, "high": 0.1407, "low": 0.1398, "close": 0.1404, "volume": 98850.7, "close_time": 1771228799999, "quote_volume": 13860.84106, "trades": 398, "taker_buy_base": 64507.1, "taker_buy_quote": 9048.40435 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1404, "high": 0.1417, "low": 0.1404, "close": 0.1417, "volume": 42835.2, "close_time": 1771232399999, "quote_volume": 6048.77962, "trades": 170, "taker_buy_base": 31234.9, "taker_buy_quote": 4413.9641 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1415, "high": 0.1418, "low": 0.1413, "close": 0.1417, "volume": 46216.0, "close_time": 1771235999999, "quote_volume": 6545.78636, "trades": 156, "taker_buy_base": 17880.3, "taker_buy_quote": 2532.8526 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1415, "high": 0.1417, "low": 0.1408, "close": 0.1412, "volume": 95361.0, "close_time": 1771239599999, "quote_volume": 13461.78749, "trades": 181, "taker_buy_base": 50735.3, "taker_buy_quote": 7163.30054 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1412, "high": 0.1414, "low": 0.1397, "close": 0.1408, "volume": 47263.7, "close_time": 1771243199999, "quote_volume": 6646.00293, "trades": 196, "taker_buy_base": 17107.3, "taker_buy_quote": 2408.07016 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1407, "high": 0.1425, "low": 0.1406, "close": 0.1422, "volume": 92725.6, "close_time": 1771246799999, "quote_volume": 13143.40814, "trades": 172, "taker_buy_base": 34064.8, "taker_buy_quote": 4827.09699 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1424, "high": 0.1432, "low": 0.1404, "close": 0.1407, "volume": 92478.0, "close_time": 1771250399999, "quote_volume": 13142.8597, "trades": 279, "taker_buy_base": 58141.2, "taker_buy_quote": 8264.31609 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1407, "high": 0.1416, "low": 0.1401, "close": 0.1409, "volume": 176158.6, "close_time": 1771253999999, "quote_volume": 24837.53989, "trades": 262, "taker_buy_base": 53536.7, "taker_buy_quote": 7545.3589 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1411, "high": 0.1414, "low": 0.1387, "close": 0.1395, "volume": 120563.4, "close_time": 1771257599999, "quote_volume": 16827.6785, "trades": 242, "taker_buy_base": 61507.8, "taker_buy_quote": 8575.56042 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1394, "high": 0.1405, "low": 0.1394, "close": 0.1401, "volume": 138100.5, "close_time": 1771261199999, "quote_volume": 19341.82042, "trades": 246, "taker_buy_base": 77817.5, "taker_buy_quote": 10897.76514 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1401, "high": 0.1405, "low": 0.1394, "close": 0.1399, "volume": 23806.3, "close_time": 1771264799999, "quote_volume": 3327.24658, "trades": 104, "taker_buy_base": 9157.5, "taker_buy_quote": 1280.29708 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1399, "high": 0.1402, "low": 0.1394, "close": 0.1397, "volume": 163031.3, "close_time": 1771268399999, "quote_volume": 22763.34671, "trades": 131, "taker_buy_base": 52418.8, "taker_buy_quote": 7321.64086 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1398, "high": 0.1405, "low": 0.1396, "close": 0.1402, "volume": 29974.5, "close_time": 1771271999999, "quote_volume": 4192.4094, "trades": 69, "taker_buy_base": 18311.8, "taker_buy_quote": 2559.37378 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1401, "high": 0.1411, "low": 0.1399, "close": 0.1411, "volume": 48729.8, "close_time": 1771275599999, "quote_volume": 6825.77015, "trades": 83, "taker_buy_base": 30572.8, "taker_buy_quote": 4282.78424 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.141, "high": 0.1413, "low": 0.1405, "close": 0.1408, "volume": 43140.0, "close_time": 1771279199999, "quote_volume": 6072.47211, "trades": 97, "taker_buy_base": 23140.8, "taker_buy_quote": 3257.34854 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.141, "high": 0.1411, "low": 0.1403, "close": 0.1408, "volume": 48465.5, "close_time": 1771282799999, "quote_volume": 6818.28597, "trades": 62, "taker_buy_base": 24519.8, "taker_buy_quote": 3451.304 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1408, "high": 0.1416, "low": 0.1407, "close": 0.1416, "volume": 74909.8, "close_time": 1771286399999, "quote_volume": 10570.15501, "trades": 60, "taker_buy_base": 29752.4, "taker_buy_quote": 4200.06508 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1417, "high": 0.1424, "low": 0.1416, "close": 0.1416, "volume": 256560.6, "close_time": 1771289999999, "quote_volume": 36438.37669, "trades": 229, "taker_buy_base": 169117.8, "taker_buy_quote": 24020.63038 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1416, "high": 0.1416, "low": 0.1409, "close": 0.1411, "volume": 16471.4, "close_time": 1771293599999, "quote_volume": 2327.32982, "trades": 88, "taker_buy_base": 7025.4, "taker_buy_quote": 993.44428 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1412, "high": 0.142, "low": 0.1407, "close": 0.1419, "volume": 11609.6, "close_time": 1771297199999, "quote_volume": 1639.5679, "trades": 70, "taker_buy_base": 4100.6, "taker_buy_quote": 579.78888 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1418, "high": 0.1418, "low": 0.1409, "close": 0.141, "volume": 51533.9, "close_time": 1771300799999, "quote_volume": 7271.2823, "trades": 72, "taker_buy_base": 32636.0, "taker_buy_quote": 4605.0701 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1409, "high": 0.1411, "low": 0.1403, "close": 0.1411, "volume": 23174.5, "close_time": 1771304399999, "quote_volume": 3260.71121, "trades": 59, "taker_buy_base": 21649.6, "taker_buy_quote": 3046.44498 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1408, "high": 0.1411, "low": 0.1395, "close": 0.1403, "volume": 47371.0, "close_time": 1771307999999, "quote_volume": 6642.82854, "trades": 93, "taker_buy_base": 7142.9, "taker_buy_quote": 1000.43064 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1404, "high": 0.141, "low": 0.1404, "close": 0.1409, "volume": 17547.0, "close_time": 1771311599999, "quote_volume": 2472.74522, "trades": 21, "taker_buy_base": 17301.2, "taker_buy_quote": 2438.19532 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1409, "high": 0.1409, "low": 0.1404, "close": 0.1404, "volume": 25137.8, "close_time": 1771315199999, "quote_volume": 3533.24471, "trades": 102, "taker_buy_base": 2864.4, "taker_buy_quote": 402.77743 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1406, "high": 0.1408, "low": 0.14, "close": 0.1403, "volume": 53442.3, "close_time": 1771318799999, "quote_volume": 7506.64053, "trades": 65, "taker_buy_base": 51350.7, "taker_buy_quote": 7213.55144 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1401, "high": 0.1409, "low": 0.1397, "close": 0.1408, "volume": 45462.0, "close_time": 1771322399999, "quote_volume": 6374.03414, "trades": 100, "taker_buy_base": 39455.9, "taker_buy_quote": 5533.06531 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1405, "high": 0.1405, "low": 0.1397, "close": 0.14, "volume": 32114.2, "close_time": 1771325999999, "quote_volume": 4497.26128, "trades": 156, "taker_buy_base": 15528.2, "taker_buy_quote": 2174.22373 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1401, "high": 0.1412, "low": 0.1398, "close": 0.1405, "volume": 76850.8, "close_time": 1771329599999, "quote_volume": 10804.90373, "trades": 170, "taker_buy_base": 48164.6, "taker_buy_quote": 6777.33393 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1409, "high": 0.1412, "low": 0.1404, "close": 0.1404, "volume": 26316.7, "close_time": 1771333199999, "quote_volume": 3711.6553, "trades": 53, "taker_buy_base": 19509.9, "taker_buy_quote": 2753.50015 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1404, "high": 0.142, "low": 0.1401, "close": 0.1416, "volume": 57732.5, "close_time": 1771336799999, "quote_volume": 8140.8915, "trades": 165, "taker_buy_base": 35795.9, "taker_buy_quote": 5052.57809 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1416, "high": 0.142, "low": 0.1397, "close": 0.1399, "volume": 73355.5, "close_time": 1771340399999, "quote_volume": 10320.53183, "trades": 312, "taker_buy_base": 29658.6, "taker_buy_quote": 4168.33848 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1399, "high": 0.1409, "low": 0.1395, "close": 0.1403, "volume": 199524.2, "close_time": 1771343999999, "quote_volume": 27972.88326, "trades": 330, "taker_buy_base": 98360.8, "taker_buy_quote": 13795.98303 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1404, "high": 0.1418, "low": 0.1403, "close": 0.1407, "volume": 51680.8, "close_time": 1771347599999, "quote_volume": 7291.97501, "trades": 401, "taker_buy_base": 22255.2, "taker_buy_quote": 3141.55778 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1407, "high": 0.1409, "low": 0.1394, "close": 0.1397, "volume": 81853.9, "close_time": 1771351199999, "quote_volume": 11483.81434, "trades": 409, "taker_buy_base": 32372.4, "taker_buy_quote": 4541.57776 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1397, "high": 0.1414, "low": 0.1395, "close": 0.141, "volume": 51674.7, "close_time": 1771354799999, "quote_volume": 7263.31519, "trades": 355, "taker_buy_base": 22845.9, "taker_buy_quote": 3208.94594 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.141, "high": 0.1411, "low": 0.1398, "close": 0.1398, "volume": 23356.8, "close_time": 1771358399999, "quote_volume": 3285.20994, "trades": 241, "taker_buy_base": 5995.8, "taker_buy_quote": 844.53783 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1398, "high": 0.14, "low": 0.1391, "close": 0.1396, "volume": 89014.0, "close_time": 1771361999999, "quote_volume": 12431.48868, "trades": 353, "taker_buy_base": 28624.8, "taker_buy_quote": 4001.36107 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1396, "high": 0.1402, "low": 0.1396, "close": 0.14, "volume": 19043.0, "close_time": 1771365599999, "quote_volume": 2663.43054, "trades": 129, "taker_buy_base": 11781.8, "taker_buy_quote": 1648.70939 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.14, "high": 0.1402, "low": 0.1398, "close": 0.1398, "volume": 59672.6, "close_time": 1771369199999, "quote_volume": 8353.84536, "trades": 148, "taker_buy_base": 15602.6, "taker_buy_quote": 2186.03455 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1398, "high": 0.1401, "low": 0.1396, "close": 0.1398, "volume": 8470.6, "close_time": 1771372799999, "quote_volume": 1184.79175, "trades": 102, "taker_buy_base": 1280.5, "taker_buy_quote": 179.18342 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1398, "high": 0.1403, "low": 0.1398, "close": 0.1399, "volume": 19048.7, "close_time": 1771376399999, "quote_volume": 2669.86638, "trades": 112, "taker_buy_base": 9603.5, "taker_buy_quote": 1346.67718 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1399, "high": 0.1409, "low": 0.1398, "close": 0.1403, "volume": 26408.1, "close_time": 1771379999999, "quote_volume": 3708.86806, "trades": 136, "taker_buy_base": 18406.7, "taker_buy_quote": 2586.6831 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1402, "high": 0.1413, "low": 0.1402, "close": 0.1412, "volume": 45766.6, "close_time": 1771383599999, "quote_volume": 6446.84562, "trades": 213, "taker_buy_base": 9559.1, "taker_buy_quote": 1347.79666 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1412, "high": 0.1427, "low": 0.1412, "close": 0.1426, "volume": 73784.5, "close_time": 1771387199999, "quote_volume": 10475.39661, "trades": 245, "taker_buy_base": 19200.1, "taker_buy_quote": 2726.73372 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1426, "high": 0.1426, "low": 0.1411, "close": 0.1411, "volume": 91720.7, "close_time": 1771390799999, "quote_volume": 12976.84941, "trades": 223, "taker_buy_base": 52551.2, "taker_buy_quote": 7437.95178 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1411, "high": 0.1416, "low": 0.1407, "close": 0.1413, "volume": 13829.1, "close_time": 1771394399999, "quote_volume": 1953.98408, "trades": 89, "taker_buy_base": 3174.1, "taker_buy_quote": 448.51146 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1413, "high": 0.1416, "low": 0.1413, "close": 0.1415, "volume": 6560.9, "close_time": 1771397999999, "quote_volume": 927.96599, "trades": 72, "taker_buy_base": 1359.2, "taker_buy_quote": 192.34265 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1415, "high": 0.1421, "low": 0.1413, "close": 0.1419, "volume": 33383.3, "close_time": 1771401599999, "quote_volume": 4734.17982, "trades": 116, "taker_buy_base": 27454.8, "taker_buy_quote": 3894.18201 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.142, "high": 0.1423, "low": 0.1416, "close": 0.1417, "volume": 25378.0, "close_time": 1771405199999, "quote_volume": 3606.17547, "trades": 100, "taker_buy_base": 10217.6, "taker_buy_quote": 1452.7193 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1417, "high": 0.1422, "low": 0.1415, "close": 0.1422, "volume": 29460.2, "close_time": 1771408799999, "quote_volume": 4179.16369, "trades": 155, "taker_buy_base": 17617.3, "taker_buy_quote": 2500.5645 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1423, "high": 0.1425, "low": 0.141, "close": 0.1412, "volume": 26588.4, "close_time": 1771412399999, "quote_volume": 3768.1829, "trades": 219, "taker_buy_base": 10435.3, "taker_buy_quote": 1480.23707 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1411, "high": 0.1413, "low": 0.1398, "close": 0.1404, "volume": 174302.1, "close_time": 1771415999999, "quote_volume": 24458.06574, "trades": 269, "taker_buy_base": 121401.5, "taker_buy_quote": 17012.3712 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1403, "high": 0.1407, "low": 0.1399, "close": 0.14, "volume": 57847.1, "close_time": 1771419599999, "quote_volume": 8122.16016, "trades": 186, "taker_buy_base": 34307.9, "taker_buy_quote": 4816.37666 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.14, "high": 0.1401, "low": 0.1388, "close": 0.1392, "volume": 19299.1, "close_time": 1771423199999, "quote_volume": 2694.45732, "trades": 196, "taker_buy_base": 5977.9, "taker_buy_quote": 833.78253 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1392, "high": 0.1395, "low": 0.1376, "close": 0.1386, "volume": 258607.4, "close_time": 1771426799999, "quote_volume": 35745.76834, "trades": 558, "taker_buy_base": 123641.9, "taker_buy_quote": 17063.59082 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1386, "high": 0.1409, "low": 0.1386, "close": 0.1394, "volume": 109682.1, "close_time": 1771430399999, "quote_volume": 15329.98152, "trades": 289, "taker_buy_base": 34205.2, "taker_buy_quote": 4797.34477 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1394, "high": 0.1395, "low": 0.1385, "close": 0.1389, "volume": 56285.5, "close_time": 1771433999999, "quote_volume": 7824.01429, "trades": 295, "taker_buy_base": 23865.4, "taker_buy_quote": 3319.30836 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.139, "high": 0.1397, "low": 0.1386, "close": 0.1387, "volume": 38418.1, "close_time": 1771437599999, "quote_volume": 5348.10536, "trades": 166, "taker_buy_base": 20994.6, "taker_buy_quote": 2922.04237 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1387, "high": 0.1391, "low": 0.1371, "close": 0.1373, "volume": 99069.0, "close_time": 1771441199999, "quote_volume": 13653.70011, "trades": 376, "taker_buy_base": 37678.9, "taker_buy_quote": 5191.68378 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1373, "high": 0.1375, "low": 0.1348, "close": 0.1352, "volume": 442195.3, "close_time": 1771444799999, "quote_volume": 60039.34232, "trades": 714, "taker_buy_base": 77484.2, "taker_buy_quote": 10565.08926 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1352, "high": 0.1361, "low": 0.135, "close": 0.1353, "volume": 50191.6, "close_time": 1771448399999, "quote_volume": 6800.18208, "trades": 283, "taker_buy_base": 20119.5, "taker_buy_quote": 2727.26538 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1354, "high": 0.136, "low": 0.1347, "close": 0.1351, "volume": 64556.8, "close_time": 1771451999999, "quote_volume": 8742.08554, "trades": 287, "taker_buy_base": 18576.3, "taker_buy_quote": 2517.42585 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1351, "high": 0.1354, "low": 0.1334, "close": 0.135, "volume": 234581.9, "close_time": 1771455599999, "quote_volume": 31503.39353, "trades": 421, "taker_buy_base": 92745.6, "taker_buy_quote": 12449.29901 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1348, "high": 0.1351, "low": 0.1344, "close": 0.1349, "volume": 109743.1, "close_time": 1771459199999, "quote_volume": 14791.29785, "trades": 275, "taker_buy_base": 46711.2, "taker_buy_quote": 6299.18025 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.135, "high": 0.1352, "low": 0.1338, "close": 0.1345, "volume": 233079.3, "close_time": 1771462799999, "quote_volume": 31325.5378, "trades": 386, "taker_buy_base": 128956.6, "taker_buy_quote": 17333.33285 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1344, "high": 0.1363, "low": 0.1344, "close": 0.1359, "volume": 193511.5, "close_time": 1771466399999, "quote_volume": 26223.80711, "trades": 301, "taker_buy_base": 104395.9, "taker_buy_quote": 14148.26402 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.136, "high": 0.1366, "low": 0.136, "close": 0.1364, "volume": 87710.5, "close_time": 1771469999999, "quote_volume": 11955.77716, "trades": 148, "taker_buy_base": 37652.9, "taker_buy_quote": 5134.76239 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1364, "high": 0.138, "low": 0.1363, "close": 0.138, "volume": 102492.4, "close_time": 1771473599999, "quote_volume": 14077.9545, "trades": 203, "taker_buy_base": 60621.3, "taker_buy_quote": 8336.33984 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.138, "high": 0.1388, "low": 0.137, "close": 0.137, "volume": 267666.7, "close_time": 1771477199999, "quote_volume": 36977.54784, "trades": 327, "taker_buy_base": 165265.5, "taker_buy_quote": 22847.4177 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.137, "high": 0.1371, "low": 0.1355, "close": 0.1358, "volume": 171284.5, "close_time": 1771480799999, "quote_volume": 23296.30892, "trades": 202, "taker_buy_base": 89062.0, "taker_buy_quote": 12099.13367 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.136, "high": 0.1365, "low": 0.1359, "close": 0.1365, "volume": 46361.7, "close_time": 1771484399999, "quote_volume": 6313.55071, "trades": 178, "taker_buy_base": 33465.6, "taker_buy_quote": 4557.92624 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1363, "high": 0.1368, "low": 0.1363, "close": 0.1364, "volume": 48074.0, "close_time": 1771487999999, "quote_volume": 6560.07144, "trades": 119, "taker_buy_base": 8424.1, "taker_buy_quote": 1150.21598 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1364, "high": 0.1364, "low": 0.1348, "close": 0.135, "volume": 121818.3, "close_time": 1771491599999, "quote_volume": 16490.7386, "trades": 186, "taker_buy_base": 18911.8, "taker_buy_quote": 2563.56706 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.135, "high": 0.1358, "low": 0.135, "close": 0.1354, "volume": 36345.0, "close_time": 1771495199999, "quote_volume": 4922.00714, "trades": 100, "taker_buy_base": 14852.3, "taker_buy_quote": 2012.22172 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1353, "high": 0.1362, "low": 0.1352, "close": 0.1358, "volume": 53889.3, "close_time": 1771498799999, "quote_volume": 7313.80609, "trades": 156, "taker_buy_base": 27634.2, "taker_buy_quote": 3750.90447 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1358, "high": 0.1364, "low": 0.1357, "close": 0.136, "volume": 75910.2, "close_time": 1771502399999, "quote_volume": 10319.79602, "trades": 186, "taker_buy_base": 17793.9, "taker_buy_quote": 2422.46479 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1358, "high": 0.1361, "low": 0.1355, "close": 0.136, "volume": 43836.0, "close_time": 1771505999999, "quote_volume": 5952.20734, "trades": 115, "taker_buy_base": 22663.3, "taker_buy_quote": 3076.21543 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1359, "high": 0.1359, "low": 0.1334, "close": 0.1341, "volume": 147477.3, "close_time": 1771509599999, "quote_volume": 19850.89482, "trades": 272, "taker_buy_base": 67311.3, "taker_buy_quote": 9063.17439 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1341, "high": 0.1349, "low": 0.1331, "close": 0.1345, "volume": 200641.8, "close_time": 1771513199999, "quote_volume": 26863.32994, "trades": 379, "taker_buy_base": 90609.0, "taker_buy_quote": 12122.81791 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1345, "high": 0.1351, "low": 0.1332, "close": 0.1339, "volume": 124636.5, "close_time": 1771516799999, "quote_volume": 16703.65454, "trades": 266, "taker_buy_base": 50464.6, "taker_buy_quote": 6767.51537 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.134, "high": 0.1346, "low": 0.1331, "close": 0.1335, "volume": 99056.6, "close_time": 1771520399999, "quote_volume": 13252.15723, "trades": 283, "taker_buy_base": 30647.4, "taker_buy_quote": 4104.41279 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1338, "high": 0.1352, "low": 0.1336, "close": 0.1341, "volume": 111015.7, "close_time": 1771523999999, "quote_volume": 14922.03235, "trades": 209, "taker_buy_base": 46652.5, "taker_buy_quote": 6275.73362 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.1342, "high": 0.1355, "low": 0.1341, "close": 0.1352, "volume": 73115.6, "close_time": 1771527599999, "quote_volume": 9849.62294, "trades": 217, "taker_buy_base": 34275.5, "taker_buy_quote": 4613.93968 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1352, "high": 0.1363, "low": 0.1348, "close": 0.1363, "volume": 76384.8, "close_time": 1771531199999, "quote_volume": 10352.17253, "trades": 160, "taker_buy_base": 17519.0, "taker_buy_quote": 2376.21488 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1362, "high": 0.1366, "low": 0.1362, "close": 0.1365, "volume": 20547.9, "close_time": 1771534799999, "quote_volume": 2801.60733, "trades": 71, "taker_buy_base": 6684.6, "taker_buy_quote": 912.18523 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.1366, "high": 0.1368, "low": 0.1365, "close": 0.1366, "volume": 12079.1, "close_time": 1771538399999, "quote_volume": 1650.32144, "trades": 33, "taker_buy_base": 5313.5, "taker_buy_quote": 725.83086 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1366, "high": 0.1368, "low": 0.1361, "close": 0.1366, "volume": 32905.6, "close_time": 1771541999999, "quote_volume": 4487.98287, "trades": 72, "taker_buy_base": 20078.1, "taker_buy_quote": 2738.34187 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1369, "high": 0.1372, "low": 0.1365, "close": 0.1372, "volume": 15009.9, "close_time": 1771545599999, "quote_volume": 2055.10288, "trades": 40, "taker_buy_base": 2675.2, "taker_buy_quote": 366.49125 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1372, "high": 0.1378, "low": 0.137, "close": 0.1377, "volume": 58079.7, "close_time": 1771549199999, "quote_volume": 7977.48479, "trades": 90, "taker_buy_base": 17479.4, "taker_buy_quote": 2400.24781 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1377, "high": 0.1383, "low": 0.1374, "close": 0.1381, "volume": 42609.6, "close_time": 1771552799999, "quote_volume": 5873.56218, "trades": 102, "taker_buy_base": 19646.2, "taker_buy_quote": 2709.03059 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1381, "high": 0.1386, "low": 0.1377, "close": 0.1379, "volume": 66516.9, "close_time": 1771556399999, "quote_volume": 9177.8406, "trades": 144, "taker_buy_base": 26756.0, "taker_buy_quote": 3691.94178 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.138, "high": 0.1385, "low": 0.1379, "close": 0.1382, "volume": 37153.8, "close_time": 1771559999999, "quote_volume": 5132.45313, "trades": 76, "taker_buy_base": 16897.9, "taker_buy_quote": 2334.03618 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1382, "high": 0.1382, "low": 0.1366, "close": 0.1368, "volume": 104695.2, "close_time": 1771563599999, "quote_volume": 14392.62248, "trades": 226, "taker_buy_base": 31228.5, "taker_buy_quote": 4303.83594 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1368, "high": 0.1376, "low": 0.1364, "close": 0.1373, "volume": 127173.4, "close_time": 1771567199999, "quote_volume": 17409.43253, "trades": 182, "taker_buy_base": 75085.8, "taker_buy_quote": 10282.60081 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1371, "high": 0.1372, "low": 0.1369, "close": 0.137, "volume": 15781.5, "close_time": 1771570799999, "quote_volume": 2163.64685, "trades": 48, "taker_buy_base": 2333.1, "taker_buy_quote": 319.98615 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1372, "high": 0.1372, "low": 0.1364, "close": 0.1366, "volume": 50197.5, "close_time": 1771574399999, "quote_volume": 6868.85587, "trades": 88, "taker_buy_base": 9479.8, "taker_buy_quote": 1299.00716 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1366, "high": 0.1369, "low": 0.1366, "close": 0.1366, "volume": 5097.7, "close_time": 1771577999999, "quote_volume": 696.63229, "trades": 35, "taker_buy_base": 794.3, "taker_buy_quote": 108.59954 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1369, "high": 0.1374, "low": 0.1369, "close": 0.1371, "volume": 19270.7, "close_time": 1771581599999, "quote_volume": 2644.92796, "trades": 50, "taker_buy_base": 7175.0, "taker_buy_quote": 985.26938 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.1371, "high": 0.1373, "low": 0.137, "close": 0.137, "volume": 20220.9, "close_time": 1771585199999, "quote_volume": 2773.79442, "trades": 56, "taker_buy_base": 2974.1, "taker_buy_quote": 408.01557 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1369, "high": 0.1369, "low": 0.1362, "close": 0.1362, "volume": 24502.7, "close_time": 1771588799999, "quote_volume": 3345.03466, "trades": 46, "taker_buy_base": 4913.8, "taker_buy_quote": 669.86175 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1362, "high": 0.1362, "low": 0.1356, "close": 0.1357, "volume": 58362.9, "close_time": 1771592399999, "quote_volume": 7925.36503, "trades": 96, "taker_buy_base": 19553.8, "taker_buy_quote": 2656.8002 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1331, "close": 0.1343, "volume": 110496.5, "close_time": 1771595999999, "quote_volume": 14829.72568, "trades": 353, "taker_buy_base": 43489.1, "taker_buy_quote": 5824.74786 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1343, "high": 0.1356, "low": 0.1341, "close": 0.1353, "volume": 55703.7, "close_time": 1771599599999, "quote_volume": 7517.46063, "trades": 156, "taker_buy_base": 23277.4, "taker_buy_quote": 3142.58582 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1357, "high": 0.1379, "low": 0.1353, "close": 0.1371, "volume": 241856.9, "close_time": 1771603199999, "quote_volume": 33034.08941, "trades": 336, "taker_buy_base": 174759.7, "taker_buy_quote": 23888.7416 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1372, "high": 0.1389, "low": 0.1369, "close": 0.1379, "volume": 130046.7, "close_time": 1771606799999, "quote_volume": 17943.15777, "trades": 254, "taker_buy_base": 73347.6, "taker_buy_quote": 10124.34648 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1378, "high": 0.1382, "low": 0.1356, "close": 0.1381, "volume": 145502.3, "close_time": 1771610399999, "quote_volume": 19858.57059, "trades": 195, "taker_buy_base": 72781.8, "taker_buy_quote": 9950.21543 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1382, "high": 0.1386, "low": 0.1377, "close": 0.1381, "volume": 54188.8, "close_time": 1771613999999, "quote_volume": 7485.76311, "trades": 156, "taker_buy_base": 22328.3, "taker_buy_quote": 3085.04431 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1381, "high": 0.1381, "low": 0.1377, "close": 0.1378, "volume": 13125.5, "close_time": 1771617599999, "quote_volume": 1810.24015, "trades": 50, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1379, "high": 0.1383, "low": 0.1379, "close": 0.1381, "volume": 28228.8, "close_time": 1771621199999, "quote_volume": 3898.6896, "trades": 67, "taker_buy_base": 1208.1, "taker_buy_quote": 166.83556 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1384, "high": 0.1385, "low": 0.1381, "close": 0.1383, "volume": 38849.0, "close_time": 1771624799999, "quote_volume": 5370.03642, "trades": 111, "taker_buy_base": 7471.0, "taker_buy_quote": 1032.84065 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1383, "high": 0.1392, "low": 0.1383, "close": 0.1391, "volume": 38574.4, "close_time": 1771628399999, "quote_volume": 5351.99041, "trades": 72, "taker_buy_base": 19821.9, "taker_buy_quote": 2752.01123 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1392, "high": 0.1402, "low": 0.1392, "close": 0.14, "volume": 24631.0, "close_time": 1771631999999, "quote_volume": 3441.09068, "trades": 55, "taker_buy_base": 14890.8, "taker_buy_quote": 2083.38124 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1402, "high": 0.1402, "low": 0.1389, "close": 0.139, "volume": 82735.2, "close_time": 1771635599999, "quote_volume": 11550.4203, "trades": 102, "taker_buy_base": 12771.0, "taker_buy_quote": 1779.70457 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1391, "high": 0.1398, "low": 0.1391, "close": 0.1398, "volume": 37519.0, "close_time": 1771639199999, "quote_volume": 5226.65862, "trades": 42, "taker_buy_base": 21093.7, "taker_buy_quote": 2937.55202 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1401, "high": 0.1422, "low": 0.1401, "close": 0.142, "volume": 73126.9, "close_time": 1771642799999, "quote_volume": 10325.35411, "trades": 233, "taker_buy_base": 47998.5, "taker_buy_quote": 6783.16317 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1419, "high": 0.1419, "low": 0.1408, "close": 0.141, "volume": 105239.6, "close_time": 1771646399999, "quote_volume": 14844.18369, "trades": 114, "taker_buy_base": 43272.9, "taker_buy_quote": 6102.49296 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1413, "high": 0.1423, "low": 0.141, "close": 0.1422, "volume": 41941.5, "close_time": 1771649999999, "quote_volume": 5945.56533, "trades": 107, "taker_buy_base": 25781.8, "taker_buy_quote": 3655.09119 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1421, "high": 0.1427, "low": 0.1421, "close": 0.1422, "volume": 51667.8, "close_time": 1771653599999, "quote_volume": 7365.54224, "trades": 131, "taker_buy_base": 23438.6, "taker_buy_quote": 3342.31547 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1424, "high": 0.1425, "low": 0.1416, "close": 0.1423, "volume": 20477.5, "close_time": 1771657199999, "quote_volume": 2910.85457, "trades": 28, "taker_buy_base": 7000.7, "taker_buy_quote": 994.36862 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1422, "high": 0.143, "low": 0.1421, "close": 0.1421, "volume": 65484.1, "close_time": 1771660799999, "quote_volume": 9340.69895, "trades": 39, "taker_buy_base": 28376.3, "taker_buy_quote": 4052.33793 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1424, "high": 0.1443, "low": 0.1424, "close": 0.1438, "volume": 100649.0, "close_time": 1771664399999, "quote_volume": 14446.98134, "trades": 140, "taker_buy_base": 53370.9, "taker_buy_quote": 7658.44264 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1435, "high": 0.1435, "low": 0.1428, "close": 0.1428, "volume": 47253.2, "close_time": 1771667999999, "quote_volume": 6761.82931, "trades": 48, "taker_buy_base": 13337.1, "taker_buy_quote": 1910.5851 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1429, "high": 0.143, "low": 0.142, "close": 0.1422, "volume": 36382.3, "close_time": 1771671599999, "quote_volume": 5179.99907, "trades": 54, "taker_buy_base": 12577.1, "taker_buy_quote": 1791.96637 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1425, "high": 0.1425, "low": 0.1416, "close": 0.1416, "volume": 17063.4, "close_time": 1771675199999, "quote_volume": 2422.74016, "trades": 21, "taker_buy_base": 955.4, "taker_buy_quote": 135.47572 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1418, "high": 0.1418, "low": 0.1406, "close": 0.141, "volume": 162440.7, "close_time": 1771678799999, "quote_volume": 22927.55613, "trades": 96, "taker_buy_base": 85861.2, "taker_buy_quote": 12115.61066 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1408, "high": 0.1411, "low": 0.1408, "close": 0.1411, "volume": 18175.1, "close_time": 1771682399999, "quote_volume": 2563.51255, "trades": 55, "taker_buy_base": 8439.0, "taker_buy_quote": 1190.5371 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1414, "high": 0.1417, "low": 0.1411, "close": 0.1411, "volume": 15027.7, "close_time": 1771685999999, "quote_volume": 2126.81526, "trades": 31, "taker_buy_base": 10893.4, "taker_buy_quote": 1542.06555 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1413, "high": 0.1414, "low": 0.1407, "close": 0.1413, "volume": 260674.0, "close_time": 1771689599999, "quote_volume": 36743.61893, "trades": 229, "taker_buy_base": 36475.8, "taker_buy_quote": 5149.47975 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1408, "high": 0.141, "low": 0.1399, "close": 0.14, "volume": 66906.8, "close_time": 1771693199999, "quote_volume": 9381.68282, "trades": 110, "taker_buy_base": 37866.1, "taker_buy_quote": 5310.05763 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1399, "high": 0.1402, "low": 0.1396, "close": 0.14, "volume": 45412.7, "close_time": 1771696799999, "quote_volume": 6354.93252, "trades": 83, "taker_buy_base": 28523.4, "taker_buy_quote": 3993.82717 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.14, "high": 0.1403, "low": 0.1399, "close": 0.14, "volume": 6205.5, "close_time": 1771700399999, "quote_volume": 868.2534, "trades": 11, "taker_buy_base": 53.5, "taker_buy_quote": 7.50605 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1402, "high": 0.1402, "low": 0.1399, "close": 0.14, "volume": 9149.7, "close_time": 1771703999999, "quote_volume": 1281.27238, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1399, "high": 0.1399, "low": 0.1395, "close": 0.1395, "volume": 20068.4, "close_time": 1771707599999, "quote_volume": 2804.70727, "trades": 39, "taker_buy_base": 5838.3, "taker_buy_quote": 815.61051 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1394, "high": 0.14, "low": 0.1394, "close": 0.14, "volume": 10530.4, "close_time": 1771711199999, "quote_volume": 1470.72052, "trades": 13, "taker_buy_base": 5356.2, "taker_buy_quote": 747.29733 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.14, "high": 0.1401, "low": 0.1396, "close": 0.1399, "volume": 32346.1, "close_time": 1771714799999, "quote_volume": 4525.00407, "trades": 61, "taker_buy_base": 16328.9, "taker_buy_quote": 2285.36312 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1401, "high": 0.1401, "low": 0.1398, "close": 0.1399, "volume": 2836.5, "close_time": 1771718399999, "quote_volume": 397.32078, "trades": 6, "taker_buy_base": 2567.6, "taker_buy_quote": 359.72076 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.14, "high": 0.1401, "low": 0.1388, "close": 0.1388, "volume": 32540.0, "close_time": 1771721999999, "quote_volume": 4539.71371, "trades": 70, "taker_buy_base": 6584.1, "taker_buy_quote": 918.79442 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.1391, "high": 0.1394, "low": 0.1387, "close": 0.1388, "volume": 22381.1, "close_time": 1771725599999, "quote_volume": 3110.23488, "trades": 53, "taker_buy_base": 8737.7, "taker_buy_quote": 1214.97427 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1388, "high": 0.1392, "low": 0.1381, "close": 0.1381, "volume": 77605.4, "close_time": 1771729199999, "quote_volume": 10768.51861, "trades": 105, "taker_buy_base": 45041.2, "taker_buy_quote": 6250.64455 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1381, "high": 0.1385, "low": 0.1379, "close": 0.1385, "volume": 20163.2, "close_time": 1771732799999, "quote_volume": 2783.31207, "trades": 29, "taker_buy_base": 11435.8, "taker_buy_quote": 1578.11118 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1384, "high": 0.1386, "low": 0.1383, "close": 0.1384, "volume": 12873.1, "close_time": 1771736399999, "quote_volume": 1782.46897, "trades": 40, "taker_buy_base": 1897.3, "taker_buy_quote": 262.75851 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1384, "high": 0.1384, "low": 0.1381, "close": 0.1383, "volume": 8623.3, "close_time": 1771739999999, "quote_volume": 1192.81753, "trades": 27, "taker_buy_base": 1622.5, "taker_buy_quote": 224.20003 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1383, "high": 0.1384, "low": 0.1381, "close": 0.1384, "volume": 4768.7, "close_time": 1771743599999, "quote_volume": 659.54637, "trades": 14, "taker_buy_base": 1636.6, "taker_buy_quote": 226.33995 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1384, "high": 0.139, "low": 0.1384, "close": 0.1388, "volume": 4738.1, "close_time": 1771747199999, "quote_volume": 657.885, "trades": 18, "taker_buy_base": 375.0, "taker_buy_quote": 52.0125 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1387, "high": 0.1387, "low": 0.1376, "close": 0.1379, "volume": 68723.0, "close_time": 1771750799999, "quote_volume": 9478.39468, "trades": 77, "taker_buy_base": 33917.3, "taker_buy_quote": 4678.49203 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1379, "high": 0.1394, "low": 0.1378, "close": 0.1394, "volume": 36501.3, "close_time": 1771754399999, "quote_volume": 5053.42379, "trades": 57, "taker_buy_base": 24256.0, "taker_buy_quote": 3359.22072 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1395, "high": 0.1408, "low": 0.1392, "close": 0.1396, "volume": 246352.5, "close_time": 1771757999999, "quote_volume": 34478.53209, "trades": 458, "taker_buy_base": 140786.4, "taker_buy_quote": 19707.39998 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1397, "high": 0.1397, "low": 0.1394, "close": 0.1395, "volume": 17080.2, "close_time": 1771761599999, "quote_volume": 2384.81913, "trades": 28, "taker_buy_base": 12223.3, "taker_buy_quote": 1706.51307 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1394, "high": 0.1394, "low": 0.1382, "close": 0.1389, "volume": 33629.0, "close_time": 1771765199999, "quote_volume": 4669.7959, "trades": 93, "taker_buy_base": 8853.5, "taker_buy_quote": 1228.99423 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1387, "high": 0.1387, "low": 0.1377, "close": 0.1377, "volume": 53298.5, "close_time": 1771768799999, "quote_volume": 7373.92422, "trades": 124, "taker_buy_base": 26888.4, "taker_buy_quote": 3722.84858 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.1377, "high": 0.1378, "low": 0.1365, "close": 0.1367, "volume": 76058.5, "close_time": 1771772399999, "quote_volume": 10435.6529, "trades": 112, "taker_buy_base": 37916.4, "taker_buy_quote": 5210.96808 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.1368, "high": 0.1375, "low": 0.1364, "close": 0.1373, "volume": 78420.0, "close_time": 1771775999999, "quote_volume": 10734.17842, "trades": 86, "taker_buy_base": 42488.3, "taker_buy_quote": 5815.22236 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1373, "high": 0.1379, "low": 0.1372, "close": 0.1378, "volume": 22476.7, "close_time": 1771779599999, "quote_volume": 3091.73783, "trades": 54, "taker_buy_base": 7041.6, "taker_buy_quote": 968.78874 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1378, "high": 0.1378, "low": 0.1371, "close": 0.1371, "volume": 30512.4, "close_time": 1771783199999, "quote_volume": 4190.55137, "trades": 49, "taker_buy_base": 7566.5, "taker_buy_quote": 1039.77007 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1372, "high": 0.1373, "low": 0.137, "close": 0.1372, "volume": 6106.7, "close_time": 1771786799999, "quote_volume": 837.09457, "trades": 21, "taker_buy_base": 1304.1, "taker_buy_quote": 178.76302 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1371, "high": 0.1371, "low": 0.1367, "close": 0.137, "volume": 7162.7, "close_time": 1771790399999, "quote_volume": 981.16141, "trades": 32, "taker_buy_base": 1972.1, "taker_buy_quote": 270.15918 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.137, "high": 0.137, "low": 0.1366, "close": 0.1368, "volume": 5641.2, "close_time": 1771793999999, "quote_volume": 772.25844, "trades": 26, "taker_buy_base": 951.6, "taker_buy_quote": 130.3562 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.137, "high": 0.1371, "low": 0.1365, "close": 0.1369, "volume": 5269.4, "close_time": 1771797599999, "quote_volume": 721.0054, "trades": 18, "taker_buy_base": 4049.4, "taker_buy_quote": 554.19783 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1369, "high": 0.1374, "low": 0.1367, "close": 0.1374, "volume": 7175.1, "close_time": 1771801199999, "quote_volume": 983.29724, "trades": 13, "taker_buy_base": 3015.1, "taker_buy_quote": 414.27474 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1375, "high": 0.1376, "low": 0.1364, "close": 0.1366, "volume": 74782.8, "close_time": 1771804799999, "quote_volume": 10245.2302, "trades": 114, "taker_buy_base": 15459.7, "taker_buy_quote": 2112.75715 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1366, "high": 0.1369, "low": 0.1349, "close": 0.1351, "volume": 66901.8, "close_time": 1771808399999, "quote_volume": 9096.32415, "trades": 142, "taker_buy_base": 13235.5, "taker_buy_quote": 1799.58921 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.135, "high": 0.135, "low": 0.1295, "close": 0.1297, "volume": 474686.2, "close_time": 1771811999999, "quote_volume": 62597.56215, "trades": 620, "taker_buy_base": 192485.9, "taker_buy_quote": 25358.44985 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1296, "high": 0.1309, "low": 0.1295, "close": 0.1302, "volume": 67977.5, "close_time": 1771815599999, "quote_volume": 8855.937, "trades": 170, "taker_buy_base": 40096.0, "taker_buy_quote": 5218.07276 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1302, "high": 0.131, "low": 0.1301, "close": 0.1303, "volume": 43877.3, "close_time": 1771819199999, "quote_volume": 5725.23486, "trades": 95, "taker_buy_base": 27249.8, "taker_buy_quote": 3554.96085 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1303, "high": 0.1306, "low": 0.1299, "close": 0.13, "volume": 72022.0, "close_time": 1771822799999, "quote_volume": 9377.77588, "trades": 149, "taker_buy_base": 28569.3, "taker_buy_quote": 3720.75592 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1299, "high": 0.131, "low": 0.1298, "close": 0.1304, "volume": 86522.4, "close_time": 1771826399999, "quote_volume": 11291.85639, "trades": 152, "taker_buy_base": 11127.5, "taker_buy_quote": 1452.8674 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1304, "high": 0.1323, "low": 0.1304, "close": 0.1323, "volume": 59480.5, "close_time": 1771829999999, "quote_volume": 7828.78735, "trades": 165, "taker_buy_base": 47204.5, "taker_buy_quote": 6214.10751 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1323, "high": 0.1323, "low": 0.1313, "close": 0.1316, "volume": 35126.5, "close_time": 1771833599999, "quote_volume": 4628.66829, "trades": 170, "taker_buy_base": 20264.8, "taker_buy_quote": 2670.41279 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1315, "high": 0.1315, "low": 0.1309, "close": 0.1311, "volume": 26888.9, "close_time": 1771837199999, "quote_volume": 3527.64264, "trades": 61, "taker_buy_base": 13114.5, "taker_buy_quote": 1721.20467 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1311, "high": 0.1326, "low": 0.1307, "close": 0.1325, "volume": 118984.0, "close_time": 1771840799999, "quote_volume": 15599.25233, "trades": 151, "taker_buy_base": 58935.9, "taker_buy_quote": 7729.31786 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1326, "high": 0.1328, "low": 0.1325, "close": 0.1328, "volume": 34119.3, "close_time": 1771844399999, "quote_volume": 4525.40607, "trades": 114, "taker_buy_base": 16932.7, "taker_buy_quote": 2246.56921 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1326, "high": 0.1331, "low": 0.1325, "close": 0.1327, "volume": 57346.0, "close_time": 1771847999999, "quote_volume": 7615.81776, "trades": 120, "taker_buy_base": 31938.1, "taker_buy_quote": 4244.49813 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1326, "high": 0.1341, "low": 0.1326, "close": 0.1336, "volume": 107696.3, "close_time": 1771851599999, "quote_volume": 14376.27511, "trades": 231, "taker_buy_base": 79224.0, "taker_buy_quote": 10581.72771 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1336, "high": 0.134, "low": 0.1336, "close": 0.1336, "volume": 32247.1, "close_time": 1771855199999, "quote_volume": 4312.65821, "trades": 113, "taker_buy_base": 6261.7, "taker_buy_quote": 837.96134 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1333, "high": 0.1334, "low": 0.1322, "close": 0.1326, "volume": 61967.3, "close_time": 1771858799999, "quote_volume": 8228.93576, "trades": 174, "taker_buy_base": 23652.5, "taker_buy_quote": 3141.96705 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1327, "high": 0.1329, "low": 0.132, "close": 0.1323, "volume": 80675.0, "close_time": 1771862399999, "quote_volume": 10677.41876, "trades": 200, "taker_buy_base": 34105.5, "taker_buy_quote": 4516.38416 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1321, "high": 0.1322, "low": 0.1312, "close": 0.1312, "volume": 54776.0, "close_time": 1771865999999, "quote_volume": 7215.28614, "trades": 132, "taker_buy_base": 34543.1, "taker_buy_quote": 4550.59061 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1313, "high": 0.1313, "low": 0.129, "close": 0.1302, "volume": 102803.6, "close_time": 1771869599999, "quote_volume": 13352.30099, "trades": 261, "taker_buy_base": 43321.3, "taker_buy_quote": 5622.28241 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1304, "high": 0.1317, "low": 0.1304, "close": 0.1306, "volume": 103924.2, "close_time": 1771873199999, "quote_volume": 13611.69918, "trades": 284, "taker_buy_base": 36079.9, "taker_buy_quote": 4726.08085 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1307, "high": 0.1309, "low": 0.1305, "close": 0.1308, "volume": 35536.5, "close_time": 1771876799999, "quote_volume": 4643.64371, "trades": 111, "taker_buy_base": 16696.9, "taker_buy_quote": 2183.09192 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1308, "high": 0.1309, "low": 0.1302, "close": 0.1309, "volume": 24328.4, "close_time": 1771880399999, "quote_volume": 3175.88748, "trades": 80, "taker_buy_base": 15659.9, "taker_buy_quote": 2045.0179 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.131, "high": 0.1313, "low": 0.1307, "close": 0.131, "volume": 17195.9, "close_time": 1771883999999, "quote_volume": 2250.89084, "trades": 45, "taker_buy_base": 10666.2, "taker_buy_quote": 1396.31287 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.1309, "high": 0.1315, "low": 0.1309, "close": 0.1313, "volume": 102582.9, "close_time": 1771887599999, "quote_volume": 13458.53174, "trades": 245, "taker_buy_base": 28560.9, "taker_buy_quote": 3748.38711 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1312, "high": 0.132, "low": 0.1311, "close": 0.1315, "volume": 56787.3, "close_time": 1771891199999, "quote_volume": 7470.79745, "trades": 153, "taker_buy_base": 22221.7, "taker_buy_quote": 2926.08311 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1314, "high": 0.1322, "low": 0.1314, "close": 0.1322, "volume": 17453.9, "close_time": 1771894799999, "quote_volume": 2304.27577, "trades": 55, "taker_buy_base": 6117.0, "taker_buy_quote": 807.94836 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.132, "high": 0.1324, "low": 0.13, "close": 0.1319, "volume": 118029.6, "close_time": 1771898399999, "quote_volume": 15465.16633, "trades": 110, "taker_buy_base": 59176.9, "taker_buy_quote": 7740.28138 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.1316, "high": 0.1324, "low": 0.1315, "close": 0.1324, "volume": 20216.9, "close_time": 1771901999999, "quote_volume": 2669.74674, "trades": 20, "taker_buy_base": 11877.0, "taker_buy_quote": 1570.55564 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.1316, "high": 0.1316, "low": 0.1304, "close": 0.1311, "volume": 64652.2, "close_time": 1771905599999, "quote_volume": 8455.95985, "trades": 70, "taker_buy_base": 20992.8, "taker_buy_quote": 2746.84415 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1311, "high": 0.1311, "low": 0.1303, "close": 0.131, "volume": 35106.1, "close_time": 1771909199999, "quote_volume": 4593.60987, "trades": 34, "taker_buy_base": 29996.1, "taker_buy_quote": 3925.15379 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1308, "high": 0.1308, "low": 0.1295, "close": 0.1301, "volume": 37051.9, "close_time": 1771912799999, "quote_volume": 4813.94267, "trades": 81, "taker_buy_base": 15303.6, "taker_buy_quote": 1986.84428 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.13, "high": 0.1302, "low": 0.129, "close": 0.1292, "volume": 110510.0, "close_time": 1771916399999, "quote_volume": 14327.19662, "trades": 171, "taker_buy_base": 52514.9, "taker_buy_quote": 6807.90046 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.1292, "high": 0.1296, "low": 0.129, "close": 0.1293, "volume": 50324.5, "close_time": 1771919999999, "quote_volume": 6504.54952, "trades": 118, "taker_buy_base": 22475.5, "taker_buy_quote": 2905.10314 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1292, "high": 0.1298, "low": 0.1287, "close": 0.1295, "volume": 320084.7, "close_time": 1771923599999, "quote_volume": 41326.58931, "trades": 99, "taker_buy_base": 72262.2, "taker_buy_quote": 9330.00286 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.1297, "high": 0.1298, "low": 0.1292, "close": 0.1298, "volume": 28386.8, "close_time": 1771927199999, "quote_volume": 3675.52002, "trades": 59, "taker_buy_base": 10459.8, "taker_buy_quote": 1354.61655 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.1299, "high": 0.13, "low": 0.1296, "close": 0.1298, "volume": 14685.5, "close_time": 1771930799999, "quote_volume": 1906.73414, "trades": 42, "taker_buy_base": 2373.9, "taker_buy_quote": 308.41394 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.1298, "high": 0.1301, "low": 0.1296, "close": 0.13, "volume": 18073.6, "close_time": 1771934399999, "quote_volume": 2345.43831, "trades": 56, "taker_buy_base": 3061.5, "taker_buy_quote": 398.12048 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.13, "high": 0.1304, "low": 0.1298, "close": 0.1298, "volume": 23532.9, "close_time": 1771937999999, "quote_volume": 3061.50004, "trades": 29, "taker_buy_base": 13651.2, "taker_buy_quote": 1774.78981 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.1298, "high": 0.1301, "low": 0.129, "close": 0.1301, "volume": 77138.6, "close_time": 1771941599999, "quote_volume": 10003.31889, "trades": 97, "taker_buy_base": 49596.6, "taker_buy_quote": 6436.28869 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1299, "high": 0.1314, "low": 0.1296, "close": 0.1311, "volume": 81727.5, "close_time": 1771945199999, "quote_volume": 10643.08704, "trades": 153, "taker_buy_base": 59424.4, "taker_buy_quote": 7741.80506 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.1311, "high": 0.1321, "low": 0.1307, "close": 0.1316, "volume": 114845.4, "close_time": 1771948799999, "quote_volume": 15095.52042, "trades": 205, "taker_buy_base": 49730.6, "taker_buy_quote": 6546.58985 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1315, "high": 0.1326, "low": 0.1315, "close": 0.1322, "volume": 44120.1, "close_time": 1771952399999, "quote_volume": 5824.87209, "trades": 76, "taker_buy_base": 30436.2, "taker_buy_quote": 4021.77752 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.1323, "high": 0.1325, "low": 0.132, "close": 0.1322, "volume": 10233.1, "close_time": 1771955999999, "quote_volume": 1352.48817, "trades": 51, "taker_buy_base": 4244.6, "taker_buy_quote": 560.9574 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.132, "high": 0.1327, "low": 0.1319, "close": 0.1325, "volume": 21104.3, "close_time": 1771959599999, "quote_volume": 2794.11739, "trades": 58, "taker_buy_base": 4133.6, "taker_buy_quote": 546.21644 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.1324, "high": 0.1326, "low": 0.1311, "close": 0.1311, "volume": 75411.4, "close_time": 1771963199999, "quote_volume": 9927.63131, "trades": 70, "taker_buy_base": 54539.8, "taker_buy_quote": 7177.91494 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1313, "high": 0.1314, "low": 0.1307, "close": 0.1307, "volume": 15860.3, "close_time": 1771966799999, "quote_volume": 2077.79229, "trades": 22, "taker_buy_base": 5474.1, "taker_buy_quote": 718.00745 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.1303, "high": 0.1306, "low": 0.13, "close": 0.1301, "volume": 7130.3, "close_time": 1771970399999, "quote_volume": 927.80477, "trades": 17, "taker_buy_base": 4434.7, "taker_buy_quote": 576.95369 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.1301, "high": 0.1303, "low": 0.1296, "close": 0.1299, "volume": 66965.7, "close_time": 1771973999999, "quote_volume": 8700.74655, "trades": 113, "taker_buy_base": 38938.5, "taker_buy_quote": 5060.00973 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.1298, "high": 0.13, "low": 0.1294, "close": 0.1295, "volume": 53247.3, "close_time": 1771977599999, "quote_volume": 6910.71436, "trades": 204, "taker_buy_base": 23002.4, "taker_buy_quote": 2987.93092 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1297, "high": 0.13, "low": 0.1297, "close": 0.1299, "volume": 16296.8, "close_time": 1771981199999, "quote_volume": 2117.03375, "trades": 24, "taker_buy_base": 12370.7, "taker_buy_quote": 1607.11654 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1299, "high": 0.1337, "low": 0.1299, "close": 0.1324, "volume": 132525.2, "close_time": 1771984799999, "quote_volume": 17483.31713, "trades": 292, "taker_buy_base": 104789.4, "taker_buy_quote": 13810.70469 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1325, "high": 0.133, "low": 0.1319, "close": 0.1322, "volume": 24664.2, "close_time": 1771988399999, "quote_volume": 3269.75276, "trades": 40, "taker_buy_base": 14465.7, "taker_buy_quote": 1917.9472 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1318, "high": 0.1318, "low": 0.1305, "close": 0.1307, "volume": 58732.7, "close_time": 1771991999999, "quote_volume": 7713.76313, "trades": 73, "taker_buy_base": 29865.9, "taker_buy_quote": 3922.47151 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1303, "high": 0.131, "low": 0.13, "close": 0.1307, "volume": 167972.1, "close_time": 1771995599999, "quote_volume": 21930.19562, "trades": 233, "taker_buy_base": 72769.0, "taker_buy_quote": 9505.65268 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1306, "high": 0.1306, "low": 0.1289, "close": 0.1294, "volume": 152690.6, "close_time": 1771999199999, "quote_volume": 19743.59171, "trades": 151, "taker_buy_base": 67936.8, "taker_buy_quote": 8790.44827 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1294, "high": 0.1303, "low": 0.1294, "close": 0.1301, "volume": 44323.7, "close_time": 1772002799999, "quote_volume": 5762.58271, "trades": 41, "taker_buy_base": 18195.7, "taker_buy_quote": 2364.6791 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.13, "high": 0.1308, "low": 0.13, "close": 0.1308, "volume": 11393.8, "close_time": 1772006399999, "quote_volume": 1485.8534, "trades": 10, "taker_buy_base": 11061.6, "taker_buy_quote": 1442.56342 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1309, "high": 0.1311, "low": 0.1307, "close": 0.1311, "volume": 22965.0, "close_time": 1772009999999, "quote_volume": 3006.9036, "trades": 30, "taker_buy_base": 4960.9, "taker_buy_quote": 649.94941 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1309, "high": 0.1318, "low": 0.1309, "close": 0.1316, "volume": 29346.9, "close_time": 1772013599999, "quote_volume": 3859.75099, "trades": 32, "taker_buy_base": 5887.0, "taker_buy_quote": 774.23974 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1318, "high": 0.1318, "low": 0.1313, "close": 0.1314, "volume": 24702.4, "close_time": 1772017199999, "quote_volume": 3246.06955, "trades": 32, "taker_buy_base": 19703.2, "taker_buy_quote": 2589.30782 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1313, "high": 0.1316, "low": 0.131, "close": 0.1313, "volume": 46739.7, "close_time": 1772020799999, "quote_volume": 6136.55202, "trades": 36, "taker_buy_base": 36913.6, "taker_buy_quote": 4846.43398 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1313, "high": 0.1325, "low": 0.1311, "close": 0.1325, "volume": 80524.2, "close_time": 1772024399999, "quote_volume": 10586.56378, "trades": 78, "taker_buy_base": 63288.2, "taker_buy_quote": 8317.18909 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.1325, "high": 0.1336, "low": 0.1325, "close": 0.1332, "volume": 53265.1, "close_time": 1772027999999, "quote_volume": 7086.50216, "trades": 91, "taker_buy_base": 32687.3, "taker_buy_quote": 4349.09475 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1332, "high": 0.1342, "low": 0.1331, "close": 0.1342, "volume": 47671.0, "close_time": 1772031599999, "quote_volume": 6376.53233, "trades": 83, "taker_buy_base": 25792.2, "taker_buy_quote": 3449.38452 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1344, "high": 0.1357, "low": 0.1342, "close": 0.135, "volume": 41095.5, "close_time": 1772035199999, "quote_volume": 5549.69113, "trades": 91, "taker_buy_base": 18556.8, "taker_buy_quote": 2505.20525 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1352, "high": 0.1373, "low": 0.1352, "close": 0.1373, "volume": 83116.0, "close_time": 1772038799999, "quote_volume": 11303.57975, "trades": 211, "taker_buy_base": 51279.0, "taker_buy_quote": 6974.1705 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1374, "high": 0.1378, "low": 0.1372, "close": 0.1377, "volume": 35056.6, "close_time": 1772042399999, "quote_volume": 4821.35256, "trades": 113, "taker_buy_base": 8962.2, "taker_buy_quote": 1233.96702 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1378, "high": 0.1391, "low": 0.1376, "close": 0.1391, "volume": 17485.5, "close_time": 1772045999999, "quote_volume": 2418.54482, "trades": 44, "taker_buy_base": 14143.6, "taker_buy_quote": 1955.75679 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1391, "high": 0.1394, "low": 0.1384, "close": 0.1393, "volume": 20971.0, "close_time": 1772049599999, "quote_volume": 2907.18748, "trades": 38, "taker_buy_base": 2880.3, "taker_buy_quote": 400.06424 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1393, "high": 0.14, "low": 0.1386, "close": 0.1399, "volume": 42561.3, "close_time": 1772053199999, "quote_volume": 5922.87417, "trades": 37, "taker_buy_base": 38000.5, "taker_buy_quote": 5286.34783 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1399, "high": 0.1427, "low": 0.1399, "close": 0.1413, "volume": 90541.9, "close_time": 1772056799999, "quote_volume": 12761.63325, "trades": 160, "taker_buy_base": 45446.2, "taker_buy_quote": 6405.95716 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1413, "high": 0.1423, "low": 0.1395, "close": 0.1407, "volume": 150257.5, "close_time": 1772060399999, "quote_volume": 21163.54604, "trades": 149, "taker_buy_base": 90576.8, "taker_buy_quote": 12743.53473 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1407, "high": 0.1416, "low": 0.1381, "close": 0.139, "volume": 184676.0, "close_time": 1772063999999, "quote_volume": 25803.49129, "trades": 185, "taker_buy_base": 62308.2, "taker_buy_quote": 8702.80414 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1393, "high": 0.1397, "low": 0.138, "close": 0.1385, "volume": 65591.5, "close_time": 1772067599999, "quote_volume": 9118.06987, "trades": 81, "taker_buy_base": 20550.4, "taker_buy_quote": 2856.97034 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1385, "high": 0.1392, "low": 0.1383, "close": 0.1384, "volume": 37324.2, "close_time": 1772071199999, "quote_volume": 5175.20432, "trades": 67, "taker_buy_base": 23181.8, "taker_buy_quote": 3216.75788 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.138, "high": 0.1392, "low": 0.1372, "close": 0.1391, "volume": 135079.2, "close_time": 1772074799999, "quote_volume": 18665.94142, "trades": 96, "taker_buy_base": 52867.4, "taker_buy_quote": 7298.23787 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1388, "high": 0.1389, "low": 0.138, "close": 0.1384, "volume": 35688.6, "close_time": 1772078399999, "quote_volume": 4941.63736, "trades": 35, "taker_buy_base": 17599.1, "taker_buy_quote": 2433.70667 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1381, "high": 0.1386, "low": 0.1379, "close": 0.1381, "volume": 17040.1, "close_time": 1772081999999, "quote_volume": 2354.72441, "trades": 19, "taker_buy_base": 7244.6, "taker_buy_quote": 1002.87895 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1378, "high": 0.1378, "low": 0.1367, "close": 0.1369, "volume": 22574.0, "close_time": 1772085599999, "quote_volume": 3095.78, "trades": 32, "taker_buy_base": 4915.1, "taker_buy_quote": 673.18086 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1371, "high": 0.1375, "low": 0.1365, "close": 0.1365, "volume": 37575.8, "close_time": 1772089199999, "quote_volume": 5155.28477, "trades": 56, "taker_buy_base": 34362.7, "taker_buy_quote": 4716.45881 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1366, "high": 0.1367, "low": 0.1361, "close": 0.1362, "volume": 11566.1, "close_time": 1772092799999, "quote_volume": 1577.99402, "trades": 12, "taker_buy_base": 4970.1, "taker_buy_quote": 678.18494 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1363, "high": 0.1367, "low": 0.1363, "close": 0.1363, "volume": 20069.3, "close_time": 1772096399999, "quote_volume": 2738.14874, "trades": 18, "taker_buy_base": 13999.3, "taker_buy_quote": 1910.14456 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1362, "high": 0.1375, "low": 0.1362, "close": 0.1375, "volume": 111823.4, "close_time": 1772099999999, "quote_volume": 15321.85628, "trades": 95, "taker_buy_base": 46071.4, "taker_buy_quote": 6325.88832 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1373, "high": 0.1373, "low": 0.1359, "close": 0.1359, "volume": 16557.7, "close_time": 1772103599999, "quote_volume": 2263.18057, "trades": 23, "taker_buy_base": 6182.6, "taker_buy_quote": 845.41675 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1361, "high": 0.1361, "low": 0.1356, "close": 0.1358, "volume": 97369.5, "close_time": 1772107199999, "quote_volume": 13232.46407, "trades": 109, "taker_buy_base": 61944.4, "taker_buy_quote": 8417.70314 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1359, "high": 0.1367, "low": 0.1359, "close": 0.1364, "volume": 29971.7, "close_time": 1772110799999, "quote_volume": 4084.52964, "trades": 25, "taker_buy_base": 14385.6, "taker_buy_quote": 1962.02193 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1361, "high": 0.1363, "low": 0.1359, "close": 0.1362, "volume": 34424.1, "close_time": 1772114399999, "quote_volume": 4688.30014, "trades": 28, "taker_buy_base": 33677.8, "taker_buy_quote": 4586.80547 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.136, "high": 0.1363, "low": 0.1349, "close": 0.1359, "volume": 58200.7, "close_time": 1772117999999, "quote_volume": 7901.00235, "trades": 141, "taker_buy_base": 25669.0, "taker_buy_quote": 3485.01507 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1358, "high": 0.1359, "low": 0.1345, "close": 0.1353, "volume": 66730.1, "close_time": 1772121599999, "quote_volume": 9015.49302, "trades": 86, "taker_buy_base": 33013.0, "taker_buy_quote": 4462.95226 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1352, "high": 0.1354, "low": 0.1314, "close": 0.1314, "volume": 254059.1, "close_time": 1772125199999, "quote_volume": 33685.39801, "trades": 300, "taker_buy_base": 87685.7, "taker_buy_quote": 11632.69037 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1317, "high": 0.133, "low": 0.1317, "close": 0.1319, "volume": 51797.1, "close_time": 1772128799999, "quote_volume": 6860.21979, "trades": 50, "taker_buy_base": 29722.7, "taker_buy_quote": 3938.33129 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1321, "high": 0.1331, "low": 0.1315, "close": 0.1331, "volume": 106056.8, "close_time": 1772132399999, "quote_volume": 14019.22537, "trades": 82, "taker_buy_base": 33273.4, "taker_buy_quote": 4400.59383 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1331, "high": 0.1348, "low": 0.1331, "close": 0.1347, "volume": 109737.5, "close_time": 1772135999999, "quote_volume": 14730.61887, "trades": 156, "taker_buy_base": 75959.1, "taker_buy_quote": 10200.11139 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1346, "high": 0.1349, "low": 0.1337, "close": 0.1337, "volume": 3990.3, "close_time": 1772139599999, "quote_volume": 535.95799, "trades": 24, "taker_buy_base": 1825.9, "taker_buy_quote": 245.00813 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1336, "high": 0.1341, "low": 0.1334, "close": 0.1339, "volume": 3609.0, "close_time": 1772143199999, "quote_volume": 482.7128, "trades": 16, "taker_buy_base": 1782.8, "taker_buy_quote": 238.75724 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1338, "high": 0.134, "low": 0.1337, "close": 0.134, "volume": 6604.2, "close_time": 1772146799999, "quote_volume": 883.6535, "trades": 13, "taker_buy_base": 6186.4, "taker_buy_quote": 827.78782 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.134, "high": 0.1343, "low": 0.1338, "close": 0.1338, "volume": 8694.6, "close_time": 1772150399999, "quote_volume": 1164.14503, "trades": 24, "taker_buy_base": 1311.7, "taker_buy_quote": 176.02069 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1338, "high": 0.1346, "low": 0.1337, "close": 0.1339, "volume": 26635.5, "close_time": 1772153999999, "quote_volume": 3572.22983, "trades": 73, "taker_buy_base": 11020.5, "taker_buy_quote": 1478.36672 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1334, "high": 0.1346, "low": 0.1334, "close": 0.1338, "volume": 45365.9, "close_time": 1772157599999, "quote_volume": 6089.62924, "trades": 97, "taker_buy_base": 8387.8, "taker_buy_quote": 1126.32444 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1343, "high": 0.1351, "low": 0.1343, "close": 0.1351, "volume": 29360.0, "close_time": 1772161199999, "quote_volume": 3955.30615, "trades": 79, "taker_buy_base": 24927.3, "taker_buy_quote": 3358.10825 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1352, "high": 0.1357, "low": 0.1351, "close": 0.1357, "volume": 37574.0, "close_time": 1772164799999, "quote_volume": 5088.20582, "trades": 85, "taker_buy_base": 28975.7, "taker_buy_quote": 3924.77895 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1356, "high": 0.1384, "low": 0.1356, "close": 0.1381, "volume": 113525.7, "close_time": 1772168399999, "quote_volume": 15539.04036, "trades": 506, "taker_buy_base": 99874.7, "taker_buy_quote": 13664.55268 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1383, "high": 0.1393, "low": 0.1377, "close": 0.1383, "volume": 85359.7, "close_time": 1772171999999, "quote_volume": 11828.87537, "trades": 227, "taker_buy_base": 39282.6, "taker_buy_quote": 5442.97653 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1386, "high": 0.1387, "low": 0.1378, "close": 0.1385, "volume": 44492.4, "close_time": 1772175599999, "quote_volume": 6137.05358, "trades": 28, "taker_buy_base": 6615.7, "taker_buy_quote": 914.74702 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1385, "high": 0.1388, "low": 0.1379, "close": 0.1387, "volume": 27736.7, "close_time": 1772179199999, "quote_volume": 3835.44372, "trades": 50, "taker_buy_base": 6455.1, "taker_buy_quote": 892.98965 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1388, "high": 0.1405, "low": 0.1387, "close": 0.1405, "volume": 81574.0, "close_time": 1772182799999, "quote_volume": 11377.2572, "trades": 146, "taker_buy_base": 46239.4, "taker_buy_quote": 6463.50866 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1405, "high": 0.1407, "low": 0.1393, "close": 0.1397, "volume": 139182.8, "close_time": 1772186399999, "quote_volume": 19478.59236, "trades": 359, "taker_buy_base": 99608.9, "taker_buy_quote": 13938.11433 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1398, "high": 0.1406, "low": 0.1389, "close": 0.1389, "volume": 122465.1, "close_time": 1772189999999, "quote_volume": 17121.97013, "trades": 293, "taker_buy_base": 51620.0, "taker_buy_quote": 7215.91742 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1389, "high": 0.1393, "low": 0.1365, "close": 0.137, "volume": 64441.0, "close_time": 1772193599999, "quote_volume": 8885.14725, "trades": 155, "taker_buy_base": 32023.7, "taker_buy_quote": 4410.57888 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1368, "high": 0.138, "low": 0.1366, "close": 0.1375, "volume": 63580.5, "close_time": 1772197199999, "quote_volume": 8728.14857, "trades": 103, "taker_buy_base": 42200.2, "taker_buy_quote": 5793.2208 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.138, "high": 0.1386, "low": 0.1372, "close": 0.1384, "volume": 118969.4, "close_time": 1772200799999, "quote_volume": 16388.42282, "trades": 198, "taker_buy_base": 70202.0, "taker_buy_quote": 9677.16702 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.138, "high": 0.1382, "low": 0.1367, "close": 0.1367, "volume": 46584.4, "close_time": 1772204399999, "quote_volume": 6417.0781, "trades": 141, "taker_buy_base": 25926.8, "taker_buy_quote": 3572.53435 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.137, "high": 0.1379, "low": 0.1366, "close": 0.1373, "volume": 56520.6, "close_time": 1772207999999, "quote_volume": 7761.87119, "trades": 82, "taker_buy_base": 7970.4, "taker_buy_quote": 1096.52851 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1373, "high": 0.1373, "low": 0.1361, "close": 0.1361, "volume": 73287.7, "close_time": 1772211599999, "quote_volume": 10025.64817, "trades": 190, "taker_buy_base": 40500.3, "taker_buy_quote": 5540.82338 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.136, "high": 0.1377, "low": 0.1358, "close": 0.1377, "volume": 25470.0, "close_time": 1772215199999, "quote_volume": 3481.59561, "trades": 70, "taker_buy_base": 15504.2, "taker_buy_quote": 2125.68198 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1378, "high": 0.1386, "low": 0.1374, "close": 0.1374, "volume": 84936.5, "close_time": 1772218799999, "quote_volume": 11700.34908, "trades": 214, "taker_buy_base": 39079.2, "taker_buy_quote": 5392.47854 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1376, "high": 0.138, "low": 0.1376, "close": 0.138, "volume": 22605.2, "close_time": 1772222399999, "quote_volume": 3113.04406, "trades": 46, "taker_buy_base": 11331.1, "taker_buy_quote": 1561.29169 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1378, "high": 0.138, "low": 0.1372, "close": 0.1373, "volume": 12835.4, "close_time": 1772225999999, "quote_volume": 1763.01435, "trades": 17, "taker_buy_base": 8286.6, "taker_buy_quote": 1138.85308 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1371, "high": 0.1374, "low": 0.1351, "close": 0.1351, "volume": 135092.4, "close_time": 1772229599999, "quote_volume": 18402.74724, "trades": 103, "taker_buy_base": 69913.6, "taker_buy_quote": 9525.60235 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1351, "high": 0.1372, "low": 0.1341, "close": 0.1362, "volume": 274350.5, "close_time": 1772233199999, "quote_volume": 37324.96005, "trades": 419, "taker_buy_base": 187852.5, "taker_buy_quote": 25573.6319 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1367, "high": 0.1378, "low": 0.1367, "close": 0.1378, "volume": 105378.3, "close_time": 1772236799999, "quote_volume": 14463.59633, "trades": 166, "taker_buy_base": 64577.3, "taker_buy_quote": 8871.78424 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1378, "high": 0.1396, "low": 0.1373, "close": 0.1381, "volume": 352659.8, "close_time": 1772240399999, "quote_volume": 48861.23247, "trades": 623, "taker_buy_base": 172002.0, "taker_buy_quote": 23827.94338 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1384, "high": 0.1388, "low": 0.1372, "close": 0.1373, "volume": 53761.8, "close_time": 1772243999999, "quote_volume": 7409.68792, "trades": 48, "taker_buy_base": 17578.5, "taker_buy_quote": 2424.30677 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1376, "high": 0.1376, "low": 0.1371, "close": 0.1372, "volume": 7451.2, "close_time": 1772247599999, "quote_volume": 1023.95046, "trades": 19, "taker_buy_base": 453.7, "taker_buy_quote": 62.33838 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1372, "high": 0.1375, "low": 0.1367, "close": 0.1368, "volume": 46876.0, "close_time": 1772251199999, "quote_volume": 6418.05262, "trades": 37, "taker_buy_base": 33994.1, "taker_buy_quote": 4654.86338 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1368, "high": 0.1376, "low": 0.1364, "close": 0.1364, "volume": 82667.5, "close_time": 1772254799999, "quote_volume": 11331.18128, "trades": 60, "taker_buy_base": 30870.4, "taker_buy_quote": 4230.15209 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1367, "high": 0.137, "low": 0.136, "close": 0.136, "volume": 59439.3, "close_time": 1772258399999, "quote_volume": 8102.73205, "trades": 43, "taker_buy_base": 31433.4, "taker_buy_quote": 4288.5408 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1361, "high": 0.1361, "low": 0.1289, "close": 0.129, "volume": 365953.7, "close_time": 1772261999999, "quote_volume": 48359.33145, "trades": 428, "taker_buy_base": 85072.6, "taker_buy_quote": 11202.79699 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.129, "high": 0.1315, "low": 0.1278, "close": 0.1298, "volume": 532320.5, "close_time": 1772265599999, "quote_volume": 68778.85361, "trades": 500, "taker_buy_base": 195935.4, "taker_buy_quote": 25369.17117 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1297, "high": 0.1297, "low": 0.1272, "close": 0.1273, "volume": 218205.4, "close_time": 1772269199999, "quote_volume": 28095.01628, "trades": 272, "taker_buy_base": 138366.1, "taker_buy_quote": 17817.53363 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.1275, "high": 0.1283, "low": 0.1274, "close": 0.128, "volume": 54172.8, "close_time": 1772272799999, "quote_volume": 6927.13557, "trades": 161, "taker_buy_base": 28660.1, "taker_buy_quote": 3666.08696 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.1278, "high": 0.1288, "low": 0.1273, "close": 0.1283, "volume": 58975.7, "close_time": 1772276399999, "quote_volume": 7550.40818, "trades": 142, "taker_buy_base": 26594.2, "taker_buy_quote": 3407.57732 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1285, "high": 0.13, "low": 0.1283, "close": 0.1294, "volume": 61962.3, "close_time": 1772279999999, "quote_volume": 8020.92488, "trades": 144, "taker_buy_base": 42882.6, "taker_buy_quote": 5551.3379 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1295, "high": 0.1303, "low": 0.1294, "close": 0.1301, "volume": 42711.2, "close_time": 1772283599999, "quote_volume": 5548.97213, "trades": 70, "taker_buy_base": 35548.6, "taker_buy_quote": 4619.29333 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.1301, "high": 0.1324, "low": 0.1292, "close": 0.1324, "volume": 113699.0, "close_time": 1772287199999, "quote_volume": 14877.78391, "trades": 150, "taker_buy_base": 95794.0, "taker_buy_quote": 12546.81765 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.1324, "high": 0.1328, "low": 0.1311, "close": 0.1313, "volume": 65813.4, "close_time": 1772290799999, "quote_volume": 8685.14442, "trades": 166, "taker_buy_base": 27900.2, "taker_buy_quote": 3686.61297 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1314, "high": 0.132, "low": 0.1311, "close": 0.1315, "volume": 41473.5, "close_time": 1772294399999, "quote_volume": 5453.65068, "trades": 153, "taker_buy_base": 29376.5, "taker_buy_quote": 3861.49337 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1314, "high": 0.1316, "low": 0.1308, "close": 0.1314, "volume": 62967.9, "close_time": 1772297999999, "quote_volume": 8250.92386, "trades": 88, "taker_buy_base": 33206.4, "taker_buy_quote": 4353.02206 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.1314, "high": 0.1319, "low": 0.1304, "close": 0.1319, "volume": 55842.3, "close_time": 1772301599999, "quote_volume": 7316.11847, "trades": 93, "taker_buy_base": 29972.9, "taker_buy_quote": 3934.45766 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1317, "high": 0.1338, "low": 0.1313, "close": 0.1333, "volume": 58603.5, "close_time": 1772305199999, "quote_volume": 7774.19599, "trades": 66, "taker_buy_base": 43831.4, "taker_buy_quote": 5817.36216 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1332, "high": 0.1347, "low": 0.1327, "close": 0.1343, "volume": 61087.6, "close_time": 1772308799999, "quote_volume": 8168.36613, "trades": 138, "taker_buy_base": 32863.4, "taker_buy_quote": 4401.96085 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1345, "high": 0.1371, "low": 0.1343, "close": 0.1371, "volume": 19555.0, "close_time": 1772312399999, "quote_volume": 2660.58204, "trades": 126, "taker_buy_base": 13859.5, "taker_buy_quote": 1887.46366 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1372, "high": 0.1372, "low": 0.136, "close": 0.1368, "volume": 119101.9, "close_time": 1772315999999, "quote_volume": 16248.91183, "trades": 165, "taker_buy_base": 57502.4, "taker_buy_quote": 7841.79452 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1371, "high": 0.1385, "low": 0.1371, "close": 0.1382, "volume": 109127.3, "close_time": 1772319599999, "quote_volume": 15049.65455, "trades": 160, "taker_buy_base": 33912.9, "taker_buy_quote": 4673.18647 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1382, "high": 0.1384, "low": 0.1377, "close": 0.1383, "volume": 34406.0, "close_time": 1772323199999, "quote_volume": 4750.13361, "trades": 72, "taker_buy_base": 22058.7, "taker_buy_quote": 3045.12545 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1384, "high": 0.1385, "low": 0.1367, "close": 0.1372, "volume": 77562.5, "close_time": 1772326799999, "quote_volume": 10652.34797, "trades": 122, "taker_buy_base": 29734.0, "taker_buy_quote": 4083.02617 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1371, "high": 0.14, "low": 0.1364, "close": 0.1391, "volume": 67946.0, "close_time": 1772330399999, "quote_volume": 9344.60488, "trades": 208, "taker_buy_base": 24185.8, "taker_buy_quote": 3346.54904 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1396, "high": 0.1411, "low": 0.1396, "close": 0.1405, "volume": 72421.2, "close_time": 1772333999999, "quote_volume": 10175.36189, "trades": 146, "taker_buy_base": 43455.5, "taker_buy_quote": 6105.82483 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1406, "high": 0.1406, "low": 0.1393, "close": 0.1393, "volume": 70276.9, "close_time": 1772337599999, "quote_volume": 9819.47211, "trades": 62, "taker_buy_base": 26327.5, "taker_buy_quote": 3683.17945 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1397, "high": 0.1398, "low": 0.1384, "close": 0.1394, "volume": 28193.8, "close_time": 1772341199999, "quote_volume": 3924.20909, "trades": 67, "taker_buy_base": 15749.5, "taker_buy_quote": 2195.23838 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1394, "high": 0.1399, "low": 0.1391, "close": 0.1391, "volume": 135874.3, "close_time": 1772344799999, "quote_volume": 18949.49147, "trades": 255, "taker_buy_base": 104393.0, "taker_buy_quote": 14561.29504 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1391, "high": 0.1391, "low": 0.1376, "close": 0.1377, "volume": 31074.3, "close_time": 1772348399999, "quote_volume": 4296.26526, "trades": 55, "taker_buy_base": 1762.1, "taker_buy_quote": 242.52872 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1377, "high": 0.1382, "low": 0.1375, "close": 0.1381, "volume": 7912.5, "close_time": 1772351999999, "quote_volume": 1091.01236, "trades": 40, "taker_buy_base": 1269.8, "taker_buy_quote": 175.30974 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1381, "high": 0.1383, "low": 0.1361, "close": 0.1361, "volume": 22406.2, "close_time": 1772355599999, "quote_volume": 3074.05395, "trades": 37, "taker_buy_base": 2323.5, "taker_buy_quote": 320.09811 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1362, "high": 0.1373, "low": 0.1359, "close": 0.1359, "volume": 30055.5, "close_time": 1772359199999, "quote_volume": 4103.71783, "trades": 57, "taker_buy_base": 8778.8, "taker_buy_quote": 1200.00407 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1361, "high": 0.1371, "low": 0.1358, "close": 0.1369, "volume": 42189.8, "close_time": 1772362799999, "quote_volume": 5738.53761, "trades": 74, "taker_buy_base": 22108.5, "taker_buy_quote": 3008.85968 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1367, "high": 0.1367, "low": 0.1363, "close": 0.1363, "volume": 2717.4, "close_time": 1772366399999, "quote_volume": 371.14855, "trades": 13, "taker_buy_base": 663.2, "taker_buy_quote": 90.62239 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1365, "high": 0.1366, "low": 0.1359, "close": 0.1359, "volume": 15315.2, "close_time": 1772369999999, "quote_volume": 2086.29538, "trades": 41, "taker_buy_base": 4624.7, "taker_buy_quote": 630.78559 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1358, "high": 0.138, "low": 0.1349, "close": 0.1373, "volume": 218259.2, "close_time": 1772373599999, "quote_volume": 29798.16104, "trades": 229, "taker_buy_base": 93419.7, "taker_buy_quote": 12730.49263 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1373, "high": 0.1378, "low": 0.1362, "close": 0.1363, "volume": 80650.9, "close_time": 1772377199999, "quote_volume": 11044.56784, "trades": 87, "taker_buy_base": 32224.7, "taker_buy_quote": 4401.31532 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1365, "high": 0.1367, "low": 0.1352, "close": 0.1352, "volume": 20091.0, "close_time": 1772380799999, "quote_volume": 2728.71833, "trades": 36, "taker_buy_base": 709.1, "taker_buy_quote": 96.82226 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1352, "high": 0.1361, "low": 0.1337, "close": 0.1342, "volume": 80221.7, "close_time": 1772384399999, "quote_volume": 10814.82783, "trades": 84, "taker_buy_base": 9805.0, "taker_buy_quote": 1331.09942 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1342, "high": 0.1343, "low": 0.1328, "close": 0.1331, "volume": 61374.3, "close_time": 1772387999999, "quote_volume": 8198.02973, "trades": 80, "taker_buy_base": 16732.0, "taker_buy_quote": 2239.00277 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1329, "high": 0.1346, "low": 0.1329, "close": 0.1336, "volume": 35347.1, "close_time": 1772391599999, "quote_volume": 4731.6492, "trades": 121, "taker_buy_base": 22103.5, "taker_buy_quote": 2960.74619 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1333, "high": 0.1333, "low": 0.1319, "close": 0.1319, "volume": 55068.1, "close_time": 1772395199999, "quote_volume": 7301.53929, "trades": 86, "taker_buy_base": 9067.7, "taker_buy_quote": 1200.48313 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1319, "high": 0.1319, "low": 0.1299, "close": 0.1304, "volume": 48412.8, "close_time": 1772398799999, "quote_volume": 6341.26336, "trades": 128, "taker_buy_base": 23350.2, "taker_buy_quote": 3051.43785 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1303, "high": 0.1319, "low": 0.1301, "close": 0.1318, "volume": 29959.9, "close_time": 1772402399999, "quote_volume": 3929.42561, "trades": 69, "taker_buy_base": 26021.9, "taker_buy_quote": 3412.02687 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1321, "high": 0.1337, "low": 0.1316, "close": 0.1316, "volume": 187491.6, "close_time": 1772405999999, "quote_volume": 24885.22024, "trades": 253, "taker_buy_base": 94129.4, "taker_buy_quote": 12501.67714 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1318, "high": 0.1333, "low": 0.1318, "close": 0.1331, "volume": 60128.2, "close_time": 1772409599999, "quote_volume": 7968.0756, "trades": 102, "taker_buy_base": 44184.9, "taker_buy_quote": 5852.33485 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1333, "high": 0.1711, "low": 0.1333, "close": 0.1607, "volume": 13277054.8, "close_time": 1772413199999, "quote_volume": 1994561.01183, "trades": 30236, "taker_buy_base": 7311793.6, "taker_buy_quote": 1091873.23749 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1608, "high": 0.167, "low": 0.1596, "close": 0.1647, "volume": 2470009.3, "close_time": 1772416799999, "quote_volume": 404517.36083, "trades": 3739, "taker_buy_base": 1387877.3, "taker_buy_quote": 227650.05575 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.165, "high": 0.1736, "low": 0.1618, "close": 0.1639, "volume": 4332962.3, "close_time": 1772420399999, "quote_volume": 722348.28361, "trades": 5793, "taker_buy_base": 1982345.7, "taker_buy_quote": 330914.60363 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1639, "high": 0.1671, "low": 0.1614, "close": 0.1653, "volume": 1925444.4, "close_time": 1772423999999, "quote_volume": 316938.0135, "trades": 1563, "taker_buy_base": 953459.0, "taker_buy_quote": 157070.19853 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1653, "high": 0.1681, "low": 0.1618, "close": 0.1654, "volume": 1510716.2, "close_time": 1772427599999, "quote_volume": 248917.4768, "trades": 1304, "taker_buy_base": 780142.0, "taker_buy_quote": 128694.60692 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1652, "high": 0.1798, "low": 0.1648, "close": 0.1735, "volume": 7649668.5, "close_time": 1772431199999, "quote_volume": 1332442.79613, "trades": 6209, "taker_buy_base": 4185773.3, "taker_buy_quote": 728403.89833 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1735, "high": 0.1735, "low": 0.1658, "close": 0.1717, "volume": 1980654.3, "close_time": 1772434799999, "quote_volume": 334576.96835, "trades": 1976, "taker_buy_base": 1073821.3, "taker_buy_quote": 181266.70611 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1714, "high": 0.1718, "low": 0.1602, "close": 0.1689, "volume": 3099859.7, "close_time": 1772438399999, "quote_volume": 510717.51419, "trades": 3361, "taker_buy_base": 1211016.1, "taker_buy_quote": 200865.32421 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1683, "high": 0.1683, "low": 0.1591, "close": 0.1631, "volume": 1983694.9, "close_time": 1772441999999, "quote_volume": 323733.02305, "trades": 2613, "taker_buy_base": 935038.0, "taker_buy_quote": 152338.87629 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1631, "high": 0.1665, "low": 0.1602, "close": 0.1602, "volume": 1110451.9, "close_time": 1772445599999, "quote_volume": 181736.14041, "trades": 1319, "taker_buy_base": 644151.8, "taker_buy_quote": 105506.58494 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1602, "high": 0.1602, "low": 0.152, "close": 0.1546, "volume": 1979592.9, "close_time": 1772449199999, "quote_volume": 307137.68066, "trades": 2497, "taker_buy_base": 771694.0, "taker_buy_quote": 119874.00468 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1548, "high": 0.1553, "low": 0.1524, "close": 0.1529, "volume": 659023.7, "close_time": 1772452799999, "quote_volume": 101119.03481, "trades": 848, "taker_buy_base": 230044.5, "taker_buy_quote": 35277.32446 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1526, "high": 0.1541, "low": 0.1467, "close": 0.1477, "volume": 1654443.1, "close_time": 1772456399999, "quote_volume": 247073.83985, "trades": 1803, "taker_buy_base": 574561.6, "taker_buy_quote": 86135.25921 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1478, "high": 0.1487, "low": 0.1455, "close": 0.1464, "volume": 774543.3, "close_time": 1772459999999, "quote_volume": 113935.2136, "trades": 796, "taker_buy_base": 387190.3, "taker_buy_quote": 57034.69629 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1466, "high": 0.1496, "low": 0.1455, "close": 0.1496, "volume": 583087.7, "close_time": 1772463599999, "quote_volume": 85850.38101, "trades": 718, "taker_buy_base": 313212.1, "taker_buy_quote": 46213.80283 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1495, "high": 0.1515, "low": 0.1483, "close": 0.1495, "volume": 633521.2, "close_time": 1772467199999, "quote_volume": 95151.33595, "trades": 932, "taker_buy_base": 398891.8, "taker_buy_quote": 59967.42858 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1494, "high": 0.1518, "low": 0.1489, "close": 0.1518, "volume": 748474.1, "close_time": 1772470799999, "quote_volume": 112595.36089, "trades": 1308, "taker_buy_base": 459477.6, "taker_buy_quote": 69186.51693 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1516, "high": 0.1516, "low": 0.1486, "close": 0.1496, "volume": 528213.6, "close_time": 1772474399999, "quote_volume": 79219.94068, "trades": 1169, "taker_buy_base": 366520.0, "taker_buy_quote": 54970.34856 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1496, "high": 0.1513, "low": 0.1482, "close": 0.1482, "volume": 235660.3, "close_time": 1772477999999, "quote_volume": 35365.43255, "trades": 395, "taker_buy_base": 134659.3, "taker_buy_quote": 20243.70523 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1483, "high": 0.1496, "low": 0.147, "close": 0.1489, "volume": 324398.4, "close_time": 1772481599999, "quote_volume": 48220.67376, "trades": 329, "taker_buy_base": 168566.8, "taker_buy_quote": 25051.90407 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1491, "high": 0.1496, "low": 0.1473, "close": 0.1476, "volume": 319434.0, "close_time": 1772485199999, "quote_volume": 47285.19286, "trades": 400, "taker_buy_base": 232161.1, "taker_buy_quote": 34379.43536 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1474, "high": 0.1488, "low": 0.1458, "close": 0.1478, "volume": 297821.7, "close_time": 1772488799999, "quote_volume": 43903.78195, "trades": 310, "taker_buy_base": 176191.9, "taker_buy_quote": 26013.91777 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1482, "high": 0.1497, "low": 0.1472, "close": 0.1482, "volume": 293651.4, "close_time": 1772492399999, "quote_volume": 43631.82333, "trades": 276, "taker_buy_base": 139928.6, "taker_buy_quote": 20804.18476 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1482, "high": 0.1482, "low": 0.146, "close": 0.1469, "volume": 347863.5, "close_time": 1772495999999, "quote_volume": 51123.36702, "trades": 365, "taker_buy_base": 162689.0, "taker_buy_quote": 23904.46667 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1468, "high": 0.1545, "low": 0.1422, "close": 0.1431, "volume": 2683758.0, "close_time": 1772499599999, "quote_volume": 396554.15156, "trades": 3066, "taker_buy_base": 1340506.1, "taker_buy_quote": 198783.81591 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1433, "high": 0.1441, "low": 0.1421, "close": 0.1422, "volume": 609158.8, "close_time": 1772503199999, "quote_volume": 87136.8766, "trades": 537, "taker_buy_base": 255215.3, "taker_buy_quote": 36534.79089 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1421, "high": 0.1432, "low": 0.1416, "close": 0.1428, "volume": 282169.4, "close_time": 1772506799999, "quote_volume": 40216.33176, "trades": 369, "taker_buy_base": 158676.3, "taker_buy_quote": 22639.24725 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.143, "high": 0.1438, "low": 0.1426, "close": 0.1431, "volume": 273699.4, "close_time": 1772510399999, "quote_volume": 39180.30095, "trades": 233, "taker_buy_base": 115012.2, "taker_buy_quote": 16460.076 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1431, "high": 0.1437, "low": 0.1416, "close": 0.142, "volume": 749452.5, "close_time": 1772513999999, "quote_volume": 106831.14938, "trades": 678, "taker_buy_base": 378467.4, "taker_buy_quote": 53964.86614 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.142, "high": 0.1436, "low": 0.1416, "close": 0.1427, "volume": 565939.4, "close_time": 1772517599999, "quote_volume": 80604.47505, "trades": 527, "taker_buy_base": 352235.5, "taker_buy_quote": 50171.7387 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1427, "high": 0.1435, "low": 0.1421, "close": 0.1426, "volume": 570418.3, "close_time": 1772521199999, "quote_volume": 81472.04147, "trades": 727, "taker_buy_base": 354760.1, "taker_buy_quote": 50678.58755 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1426, "high": 0.1428, "low": 0.1412, "close": 0.1419, "volume": 480328.3, "close_time": 1772524799999, "quote_volume": 68180.64291, "trades": 504, "taker_buy_base": 265985.2, "taker_buy_quote": 37763.39032 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1421, "high": 0.1443, "low": 0.1397, "close": 0.1405, "volume": 760713.2, "close_time": 1772528399999, "quote_volume": 107833.34505, "trades": 708, "taker_buy_base": 404617.5, "taker_buy_quote": 57377.98193 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1404, "high": 0.1414, "low": 0.1389, "close": 0.1406, "volume": 544367.0, "close_time": 1772531999999, "quote_volume": 76238.7503, "trades": 574, "taker_buy_base": 265799.6, "taker_buy_quote": 37267.65017 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1404, "high": 0.1444, "low": 0.1396, "close": 0.1424, "volume": 2076241.9, "close_time": 1772535599999, "quote_volume": 295228.02564, "trades": 1569, "taker_buy_base": 814061.6, "taker_buy_quote": 115349.58506 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1424, "high": 0.1424, "low": 0.1406, "close": 0.1418, "volume": 969672.2, "close_time": 1772539199999, "quote_volume": 137351.66748, "trades": 792, "taker_buy_base": 482361.9, "taker_buy_quote": 68329.43196 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1418, "high": 0.1435, "low": 0.1417, "close": 0.143, "volume": 485015.5, "close_time": 1772542799999, "quote_volume": 69200.32264, "trades": 493, "taker_buy_base": 229274.6, "taker_buy_quote": 32710.28592 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1431, "high": 0.1433, "low": 0.1421, "close": 0.1422, "volume": 189254.2, "close_time": 1772546399999, "quote_volume": 26980.53782, "trades": 154, "taker_buy_base": 36195.9, "taker_buy_quote": 5161.98132 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.142, "high": 0.1422, "low": 0.1399, "close": 0.1402, "volume": 311950.9, "close_time": 1772549999999, "quote_volume": 44097.49665, "trades": 228, "taker_buy_base": 151681.9, "taker_buy_quote": 21440.58739 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1399, "high": 0.1408, "low": 0.1397, "close": 0.1405, "volume": 374075.8, "close_time": 1772553599999, "quote_volume": 52612.2247, "trades": 245, "taker_buy_base": 267045.8, "taker_buy_quote": 37588.5812 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1405, "high": 0.1408, "low": 0.1382, "close": 0.1394, "volume": 1240377.1, "close_time": 1772557199999, "quote_volume": 174331.97127, "trades": 1725, "taker_buy_base": 912356.9, "taker_buy_quote": 128398.54109 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1393, "high": 0.1398, "low": 0.1381, "close": 0.1391, "volume": 185504.3, "close_time": 1772560799999, "quote_volume": 25764.03042, "trades": 333, "taker_buy_base": 82017.3, "taker_buy_quote": 11407.67137 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1392, "high": 0.1404, "low": 0.1388, "close": 0.1393, "volume": 190892.0, "close_time": 1772564399999, "quote_volume": 26627.03397, "trades": 400, "taker_buy_base": 38136.6, "taker_buy_quote": 5312.37931 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1394, "high": 0.1396, "low": 0.1382, "close": 0.1388, "volume": 154592.8, "close_time": 1772567999999, "quote_volume": 21497.7787, "trades": 314, "taker_buy_base": 75188.9, "taker_buy_quote": 10461.86882 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1388, "high": 0.139, "low": 0.1386, "close": 0.1389, "volume": 41952.2, "close_time": 1772571599999, "quote_volume": 5822.42317, "trades": 53, "taker_buy_base": 27003.0, "taker_buy_quote": 3748.73869 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1387, "high": 0.1398, "low": 0.1377, "close": 0.1384, "volume": 449590.6, "close_time": 1772575199999, "quote_volume": 62356.57009, "trades": 352, "taker_buy_base": 251305.5, "taker_buy_quote": 34830.90533 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1382, "high": 0.1387, "low": 0.1379, "close": 0.1383, "volume": 123076.2, "close_time": 1772578799999, "quote_volume": 17023.4502, "trades": 168, "taker_buy_base": 76747.3, "taker_buy_quote": 10615.2149 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1384, "high": 0.1386, "low": 0.1368, "close": 0.1371, "volume": 628685.4, "close_time": 1772582399999, "quote_volume": 86764.94831, "trades": 483, "taker_buy_base": 406857.8, "taker_buy_quote": 56173.01567 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1371, "high": 0.1458, "low": 0.1369, "close": 0.144, "volume": 2570929.4, "close_time": 1772585999999, "quote_volume": 361332.6652, "trades": 2901, "taker_buy_base": 1843640.9, "taker_buy_quote": 259428.59193 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1436, "high": 0.1456, "low": 0.1397, "close": 0.1401, "volume": 671035.4, "close_time": 1772589599999, "quote_volume": 96085.81073, "trades": 399, "taker_buy_base": 316928.3, "taker_buy_quote": 45450.84917 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1403, "high": 0.1412, "low": 0.1383, "close": 0.1406, "volume": 453233.6, "close_time": 1772593199999, "quote_volume": 63270.00063, "trades": 377, "taker_buy_base": 269900.5, "taker_buy_quote": 37726.46071 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1405, "high": 0.1474, "low": 0.1403, "close": 0.1462, "volume": 949514.7, "close_time": 1772596799999, "quote_volume": 137473.06663, "trades": 901, "taker_buy_base": 650084.0, "taker_buy_quote": 94149.82277 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1464, "high": 0.147, "low": 0.1436, "close": 0.1447, "volume": 688971.4, "close_time": 1772600399999, "quote_volume": 99695.91067, "trades": 662, "taker_buy_base": 342265.9, "taker_buy_quote": 49564.70737 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1447, "high": 0.1456, "low": 0.1417, "close": 0.1441, "volume": 352687.0, "close_time": 1772603999999, "quote_volume": 50625.00574, "trades": 288, "taker_buy_base": 168616.3, "taker_buy_quote": 24277.21037 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1439, "high": 0.147, "low": 0.1435, "close": 0.1437, "volume": 283540.6, "close_time": 1772607599999, "quote_volume": 41157.07725, "trades": 287, "taker_buy_base": 113148.9, "taker_buy_quote": 16470.35313 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1437, "high": 0.1459, "low": 0.1433, "close": 0.1455, "volume": 178416.3, "close_time": 1772611199999, "quote_volume": 25872.86593, "trades": 169, "taker_buy_base": 94550.0, "taker_buy_quote": 13684.72209 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1453, "high": 0.1453, "low": 0.142, "close": 0.1433, "volume": 391119.4, "close_time": 1772614799999, "quote_volume": 56025.60868, "trades": 364, "taker_buy_base": 148789.8, "taker_buy_quote": 21309.77676 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1434, "high": 0.1441, "low": 0.142, "close": 0.1428, "volume": 298873.1, "close_time": 1772618399999, "quote_volume": 42696.23238, "trades": 316, "taker_buy_base": 124507.7, "taker_buy_quote": 17797.14067 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1428, "high": 0.1432, "low": 0.1397, "close": 0.1409, "volume": 646039.2, "close_time": 1772621999999, "quote_volume": 91101.68887, "trades": 415, "taker_buy_base": 262115.1, "taker_buy_quote": 37084.02835 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1412, "high": 0.1415, "low": 0.1396, "close": 0.1402, "volume": 180383.0, "close_time": 1772625599999, "quote_volume": 25296.30954, "trades": 230, "taker_buy_base": 48751.2, "taker_buy_quote": 6839.61074 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1404, "high": 0.1405, "low": 0.1392, "close": 0.14, "volume": 71326.3, "close_time": 1772629199999, "quote_volume": 9969.57913, "trades": 74, "taker_buy_base": 22371.0, "taker_buy_quote": 3128.10397 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.14, "high": 0.142, "low": 0.14, "close": 0.1414, "volume": 783669.2, "close_time": 1772632799999, "quote_volume": 110542.57812, "trades": 995, "taker_buy_base": 644310.7, "taker_buy_quote": 90870.77463 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1412, "high": 0.1412, "low": 0.1395, "close": 0.1399, "volume": 369107.4, "close_time": 1772636399999, "quote_volume": 51911.39895, "trades": 213, "taker_buy_base": 250888.7, "taker_buy_quote": 35314.90289 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1403, "high": 0.1416, "low": 0.14, "close": 0.1416, "volume": 400177.3, "close_time": 1772639999999, "quote_volume": 56425.46396, "trades": 270, "taker_buy_base": 326299.2, "taker_buy_quote": 46004.77774 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1417, "high": 0.1419, "low": 0.1399, "close": 0.1408, "volume": 190328.9, "close_time": 1772643599999, "quote_volume": 26810.27028, "trades": 191, "taker_buy_base": 78774.9, "taker_buy_quote": 11102.84255 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1406, "high": 0.1412, "low": 0.1403, "close": 0.1404, "volume": 87674.5, "close_time": 1772647199999, "quote_volume": 12350.12684, "trades": 76, "taker_buy_base": 34335.1, "taker_buy_quote": 4838.98949 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1407, "high": 0.1416, "low": 0.1403, "close": 0.1413, "volume": 72314.8, "close_time": 1772650799999, "quote_volume": 10187.07767, "trades": 147, "taker_buy_base": 42445.4, "taker_buy_quote": 5986.08583 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1414, "high": 0.1423, "low": 0.1412, "close": 0.1416, "volume": 54915.2, "close_time": 1772654399999, "quote_volume": 7787.43788, "trades": 49, "taker_buy_base": 37748.6, "taker_buy_quote": 5358.70337 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1416, "high": 0.1416, "low": 0.1402, "close": 0.1402, "volume": 89507.9, "close_time": 1772657999999, "quote_volume": 12623.0478, "trades": 120, "taker_buy_base": 32488.9, "taker_buy_quote": 4591.17619 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1402, "high": 0.1407, "low": 0.1399, "close": 0.1404, "volume": 79701.9, "close_time": 1772661599999, "quote_volume": 11184.06275, "trades": 58, "taker_buy_base": 40615.7, "taker_buy_quote": 5704.35655 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1405, "high": 0.1408, "low": 0.14, "close": 0.1406, "volume": 108201.0, "close_time": 1772665199999, "quote_volume": 15205.33967, "trades": 70, "taker_buy_base": 39830.0, "taker_buy_quote": 5597.52725 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1404, "high": 0.1415, "low": 0.1381, "close": 0.1391, "volume": 332249.6, "close_time": 1772668799999, "quote_volume": 46415.55407, "trades": 283, "taker_buy_base": 177697.0, "taker_buy_quote": 24869.2265 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1391, "high": 0.1405, "low": 0.1385, "close": 0.139, "volume": 476707.4, "close_time": 1772672399999, "quote_volume": 66525.61941, "trades": 477, "taker_buy_base": 264898.9, "taker_buy_quote": 36981.13829 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1388, "high": 0.1396, "low": 0.1358, "close": 0.1363, "volume": 264572.9, "close_time": 1772675999999, "quote_volume": 36328.74491, "trades": 230, "taker_buy_base": 90012.7, "taker_buy_quote": 12330.64209 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1369, "high": 0.1373, "low": 0.1359, "close": 0.1361, "volume": 97257.0, "close_time": 1772679599999, "quote_volume": 13257.50306, "trades": 62, "taker_buy_base": 35881.0, "taker_buy_quote": 4895.39501 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1362, "high": 0.1367, "low": 0.1353, "close": 0.1355, "volume": 111228.4, "close_time": 1772683199999, "quote_volume": 15103.34344, "trades": 89, "taker_buy_base": 69461.7, "taker_buy_quote": 9436.17383 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1355, "high": 0.1356, "low": 0.1338, "close": 0.1346, "volume": 284278.6, "close_time": 1772686799999, "quote_volume": 38308.76735, "trades": 230, "taker_buy_base": 183212.1, "taker_buy_quote": 24691.74251 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1343, "high": 0.1344, "low": 0.133, "close": 0.1337, "volume": 158358.0, "close_time": 1772690399999, "quote_volume": 21151.79502, "trades": 197, "taker_buy_base": 70801.7, "taker_buy_quote": 9470.1908 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1336, "high": 0.1355, "low": 0.133, "close": 0.135, "volume": 361804.0, "close_time": 1772693999999, "quote_volume": 48628.50132, "trades": 279, "taker_buy_base": 233213.1, "taker_buy_quote": 31343.74407 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1351, "high": 0.1358, "low": 0.1334, "close": 0.1334, "volume": 115147.2, "close_time": 1772697599999, "quote_volume": 15478.49231, "trades": 119, "taker_buy_base": 59553.1, "taker_buy_quote": 7997.2916 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1335, "high": 0.1348, "low": 0.1326, "close": 0.1348, "volume": 255615.0, "close_time": 1772701199999, "quote_volume": 34129.83277, "trades": 199, "taker_buy_base": 152877.8, "taker_buy_quote": 20436.78746 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1344, "high": 0.1362, "low": 0.1344, "close": 0.136, "volume": 177549.3, "close_time": 1772704799999, "quote_volume": 24072.27056, "trades": 167, "taker_buy_base": 125661.8, "taker_buy_quote": 17033.70355 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1359, "high": 0.1362, "low": 0.135, "close": 0.1362, "volume": 92982.1, "close_time": 1772708399999, "quote_volume": 12600.22985, "trades": 103, "taker_buy_base": 60218.8, "taker_buy_quote": 8160.03044 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1362, "high": 0.1362, "low": 0.1352, "close": 0.1355, "volume": 69248.9, "close_time": 1772711999999, "quote_volume": 9392.5452, "trades": 62, "taker_buy_base": 38270.2, "taker_buy_quote": 5189.33708 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1355, "high": 0.1358, "low": 0.1352, "close": 0.1352, "volume": 66407.6, "close_time": 1772715599999, "quote_volume": 8998.16131, "trades": 97, "taker_buy_base": 40262.2, "taker_buy_quote": 5460.82549 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1352, "high": 0.1354, "low": 0.1337, "close": 0.1342, "volume": 140339.0, "close_time": 1772719199999, "quote_volume": 18885.63799, "trades": 397, "taker_buy_base": 71538.7, "taker_buy_quote": 9646.00387 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1343, "high": 0.1355, "low": 0.1343, "close": 0.1354, "volume": 100578.1, "close_time": 1772722799999, "quote_volume": 13573.4668, "trades": 73, "taker_buy_base": 66827.7, "taker_buy_quote": 9019.72482 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1349, "high": 0.135, "low": 0.1331, "close": 0.1337, "volume": 135194.8, "close_time": 1772726399999, "quote_volume": 18080.52831, "trades": 143, "taker_buy_base": 72684.3, "taker_buy_quote": 9718.28502 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1334, "high": 0.1334, "low": 0.1317, "close": 0.1327, "volume": 109649.9, "close_time": 1772729999999, "quote_volume": 14532.39355, "trades": 141, "taker_buy_base": 75187.7, "taker_buy_quote": 9964.79289 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1329, "high": 0.1335, "low": 0.1317, "close": 0.1318, "volume": 98218.8, "close_time": 1772733599999, "quote_volume": 13000.28407, "trades": 272, "taker_buy_base": 44574.5, "taker_buy_quote": 5896.40106 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1318, "high": 0.1337, "low": 0.1318, "close": 0.1333, "volume": 68774.1, "close_time": 1772737199999, "quote_volume": 9161.49329, "trades": 99, "taker_buy_base": 37217.5, "taker_buy_quote": 4949.38024 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1335, "high": 0.1343, "low": 0.1333, "close": 0.1334, "volume": 49503.5, "close_time": 1772740799999, "quote_volume": 6631.58101, "trades": 78, "taker_buy_base": 27799.8, "taker_buy_quote": 3722.45106 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1334, "high": 0.1339, "low": 0.1331, "close": 0.1339, "volume": 28021.7, "close_time": 1772744399999, "quote_volume": 3744.1636, "trades": 79, "taker_buy_base": 14920.2, "taker_buy_quote": 1993.98568 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.134, "high": 0.1341, "low": 0.1333, "close": 0.1335, "volume": 38721.4, "close_time": 1772747999999, "quote_volume": 5180.85083, "trades": 69, "taker_buy_base": 16583.9, "taker_buy_quote": 2221.04974 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1334, "high": 0.1341, "low": 0.1333, "close": 0.1338, "volume": 67041.6, "close_time": 1772751599999, "quote_volume": 8970.27434, "trades": 64, "taker_buy_base": 51924.0, "taker_buy_quote": 6950.09982 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1338, "high": 0.1338, "low": 0.1331, "close": 0.1332, "volume": 44759.0, "close_time": 1772755199999, "quote_volume": 5970.05257, "trades": 66, "taker_buy_base": 13228.7, "taker_buy_quote": 1765.53131 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1335, "high": 0.1336, "low": 0.1327, "close": 0.1334, "volume": 39772.5, "close_time": 1772758799999, "quote_volume": 5300.61003, "trades": 113, "taker_buy_base": 29034.3, "taker_buy_quote": 3871.56013 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1332, "high": 0.1338, "low": 0.1327, "close": 0.1338, "volume": 15412.1, "close_time": 1772762399999, "quote_volume": 2052.84272, "trades": 23, "taker_buy_base": 8454.8, "taker_buy_quote": 1125.94807 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1339, "high": 0.1342, "low": 0.1338, "close": 0.1339, "volume": 26506.9, "close_time": 1772765999999, "quote_volume": 3550.1514, "trades": 38, "taker_buy_base": 12779.4, "taker_buy_quote": 1711.92961 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1338, "high": 0.1345, "low": 0.1337, "close": 0.1344, "volume": 20660.6, "close_time": 1772769599999, "quote_volume": 2769.76763, "trades": 23, "taker_buy_base": 16409.4, "taker_buy_quote": 2198.26832 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.134, "high": 0.1342, "low": 0.1335, "close": 0.1335, "volume": 16945.7, "close_time": 1772773199999, "quote_volume": 2265.62966, "trades": 14, "taker_buy_base": 3021.5, "taker_buy_quote": 403.92528 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1338, "high": 0.1339, "low": 0.1329, "close": 0.1336, "volume": 62968.7, "close_time": 1772776799999, "quote_volume": 8391.62853, "trades": 51, "taker_buy_base": 27646.5, "taker_buy_quote": 3683.90381 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1336, "high": 0.1339, "low": 0.1333, "close": 0.1339, "volume": 54377.4, "close_time": 1772780399999, "quote_volume": 7270.5394, "trades": 41, "taker_buy_base": 17087.5, "taker_buy_quote": 2285.4297 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.134, "high": 0.1344, "low": 0.1336, "close": 0.1343, "volume": 57653.6, "close_time": 1772783999999, "quote_volume": 7731.75696, "trades": 60, "taker_buy_base": 22075.9, "taker_buy_quote": 2958.21364 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1344, "high": 0.1344, "low": 0.1336, "close": 0.1336, "volume": 14690.6, "close_time": 1772787599999, "quote_volume": 1964.91423, "trades": 20, "taker_buy_base": 3608.7, "taker_buy_quote": 482.78623 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1338, "high": 0.1338, "low": 0.133, "close": 0.1332, "volume": 37861.1, "close_time": 1772791199999, "quote_volume": 5043.9929, "trades": 54, "taker_buy_base": 13190.2, "taker_buy_quote": 1757.00608 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1334, "high": 0.1337, "low": 0.1334, "close": 0.1337, "volume": 66753.6, "close_time": 1772794799999, "quote_volume": 8917.94058, "trades": 56, "taker_buy_base": 15586.3, "taker_buy_quote": 2083.27264 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1338, "high": 0.1343, "low": 0.1334, "close": 0.1336, "volume": 137945.3, "close_time": 1772798399999, "quote_volume": 18458.89448, "trades": 147, "taker_buy_base": 46164.1, "taker_buy_quote": 6182.02429 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1334, "high": 0.1346, "low": 0.1332, "close": 0.1343, "volume": 209318.2, "close_time": 1772801999999, "quote_volume": 28004.83197, "trades": 218, "taker_buy_base": 77334.5, "taker_buy_quote": 10359.65012 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1343, "high": 0.1356, "low": 0.1336, "close": 0.1336, "volume": 150679.4, "close_time": 1772805599999, "quote_volume": 20314.07445, "trades": 320, "taker_buy_base": 61373.9, "taker_buy_quote": 8276.99659 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1338, "high": 0.1339, "low": 0.1306, "close": 0.1307, "volume": 123476.5, "close_time": 1772809199999, "quote_volume": 16284.76651, "trades": 266, "taker_buy_base": 49357.2, "taker_buy_quote": 6518.52092 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1313, "high": 0.1314, "low": 0.1299, "close": 0.1306, "volume": 105779.2, "close_time": 1772812799999, "quote_volume": 13810.29532, "trades": 94, "taker_buy_base": 35764.6, "taker_buy_quote": 4679.04686 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1305, "high": 0.1307, "low": 0.1296, "close": 0.1302, "volume": 38413.1, "close_time": 1772816399999, "quote_volume": 4993.79452, "trades": 64, "taker_buy_base": 22634.4, "taker_buy_quote": 2945.50423 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1303, "high": 0.1305, "low": 0.129, "close": 0.1298, "volume": 36170.0, "close_time": 1772819999999, "quote_volume": 4691.0729, "trades": 87, "taker_buy_base": 18661.6, "taker_buy_quote": 2423.01127 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.13, "high": 0.1307, "low": 0.13, "close": 0.1304, "volume": 54280.9, "close_time": 1772823599999, "quote_volume": 7073.50986, "trades": 68, "taker_buy_base": 25688.6, "taker_buy_quote": 3348.4284 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1306, "high": 0.1309, "low": 0.1305, "close": 0.1308, "volume": 12733.8, "close_time": 1772827199999, "quote_volume": 1663.04601, "trades": 26, "taker_buy_base": 6316.0, "taker_buy_quote": 825.13811 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1306, "high": 0.1309, "low": 0.1293, "close": 0.1295, "volume": 174676.6, "close_time": 1772830799999, "quote_volume": 22614.65366, "trades": 92, "taker_buy_base": 83033.9, "taker_buy_quote": 10741.90867 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1297, "high": 0.1297, "low": 0.129, "close": 0.1297, "volume": 17016.4, "close_time": 1772834399999, "quote_volume": 2202.65593, "trades": 47, "taker_buy_base": 13031.9, "taker_buy_quote": 1687.18304 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1297, "high": 0.1298, "low": 0.1293, "close": 0.1298, "volume": 13831.2, "close_time": 1772837999999, "quote_volume": 1792.60338, "trades": 77, "taker_buy_base": 11408.8, "taker_buy_quote": 1478.91614 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1298, "high": 0.1298, "low": 0.1294, "close": 0.1295, "volume": 20399.2, "close_time": 1772841599999, "quote_volume": 2642.29344, "trades": 53, "taker_buy_base": 13490.9, "taker_buy_quote": 1747.75968 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1295, "high": 0.1301, "low": 0.1282, "close": 0.1298, "volume": 336941.6, "close_time": 1772845199999, "quote_volume": 43463.97257, "trades": 338, "taker_buy_base": 183693.5, "taker_buy_quote": 23710.9593 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.1296, "high": 0.1296, "low": 0.1282, "close": 0.1289, "volume": 135533.1, "close_time": 1772848799999, "quote_volume": 17437.76374, "trades": 164, "taker_buy_base": 67217.5, "taker_buy_quote": 8652.23296 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1288, "high": 0.1291, "low": 0.1284, "close": 0.1289, "volume": 120843.0, "close_time": 1772852399999, "quote_volume": 15553.57873, "trades": 152, "taker_buy_base": 92855.3, "taker_buy_quote": 11951.37341 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.129, "high": 0.1293, "low": 0.1287, "close": 0.1287, "volume": 354758.1, "close_time": 1772855999999, "quote_volume": 45738.25439, "trades": 305, "taker_buy_base": 78130.1, "taker_buy_quote": 10078.54196 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1287, "high": 0.129, "low": 0.1284, "close": 0.129, "volume": 52398.4, "close_time": 1772859599999, "quote_volume": 6745.71301, "trades": 72, "taker_buy_base": 31414.3, "taker_buy_quote": 4047.13526 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.129, "high": 0.1313, "low": 0.129, "close": 0.1303, "volume": 186387.1, "close_time": 1772863199999, "quote_volume": 24226.98305, "trades": 153, "taker_buy_base": 124849.9, "taker_buy_quote": 16217.92512 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1305, "high": 0.1315, "low": 0.1283, "close": 0.1283, "volume": 281483.6, "close_time": 1772866799999, "quote_volume": 36692.97569, "trades": 468, "taker_buy_base": 143665.0, "taker_buy_quote": 18764.04771 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1283, "high": 0.1288, "low": 0.1278, "close": 0.1286, "volume": 142956.2, "close_time": 1772870399999, "quote_volume": 18338.54405, "trades": 356, "taker_buy_base": 78993.4, "taker_buy_quote": 10132.41541 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1287, "high": 0.1291, "low": 0.1282, "close": 0.1284, "volume": 96116.7, "close_time": 1772873999999, "quote_volume": 12368.1437, "trades": 109, "taker_buy_base": 17608.9, "taker_buy_quote": 2267.54855 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1286, "high": 0.129, "low": 0.1283, "close": 0.1288, "volume": 50126.5, "close_time": 1772877599999, "quote_volume": 6448.91584, "trades": 49, "taker_buy_base": 28126.9, "taker_buy_quote": 3621.31804 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.1288, "high": 0.1288, "low": 0.1281, "close": 0.1283, "volume": 53473.9, "close_time": 1772881199999, "quote_volume": 6864.7466, "trades": 67, "taker_buy_base": 17851.5, "taker_buy_quote": 2290.66289 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1283, "high": 0.1295, "low": 0.1282, "close": 0.1293, "volume": 135333.4, "close_time": 1772884799999, "quote_volume": 17436.82415, "trades": 172, "taker_buy_base": 90628.8, "taker_buy_quote": 11675.84026 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1293, "high": 0.13, "low": 0.1285, "close": 0.1285, "volume": 198461.1, "close_time": 1772888399999, "quote_volume": 25645.14893, "trades": 278, "taker_buy_base": 105993.5, "taker_buy_quote": 13706.40054 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.1288, "high": 0.1288, "low": 0.1283, "close": 0.1284, "volume": 46173.0, "close_time": 1772891999999, "quote_volume": 5937.07586, "trades": 119, "taker_buy_base": 15751.5, "taker_buy_quote": 2024.95831 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.1284, "high": 0.1288, "low": 0.1273, "close": 0.1288, "volume": 251141.4, "close_time": 1772895599999, "quote_volume": 32168.53471, "trades": 243, "taker_buy_base": 104181.7, "taker_buy_quote": 13350.3941 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.1285, "high": 0.1285, "low": 0.1271, "close": 0.1275, "volume": 55233.2, "close_time": 1772899199999, "quote_volume": 7048.26324, "trades": 167, "taker_buy_base": 3675.2, "taker_buy_quote": 469.08318 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1275, "high": 0.1281, "low": 0.1271, "close": 0.1279, "volume": 69532.8, "close_time": 1772902799999, "quote_volume": 8868.37609, "trades": 134, "taker_buy_base": 37679.8, "taker_buy_quote": 4811.14192 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1278, "high": 0.1284, "low": 0.1276, "close": 0.1282, "volume": 60665.3, "close_time": 1772906399999, "quote_volume": 7769.09381, "trades": 61, "taker_buy_base": 28301.1, "taker_buy_quote": 3626.10517 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.1282, "high": 0.1282, "low": 0.1273, "close": 0.1278, "volume": 82558.6, "close_time": 1772909999999, "quote_volume": 10548.44208, "trades": 61, "taker_buy_base": 36647.8, "taker_buy_quote": 4688.60098 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.1278, "high": 0.1279, "low": 0.1269, "close": 0.1272, "volume": 90280.2, "close_time": 1772913599999, "quote_volume": 11496.38492, "trades": 79, "taker_buy_base": 21916.3, "taker_buy_quote": 2792.28678 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1273, "high": 0.1276, "low": 0.1269, "close": 0.1273, "volume": 82800.1, "close_time": 1772917199999, "quote_volume": 10529.03638, "trades": 80, "taker_buy_base": 39765.4, "taker_buy_quote": 5058.17138 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.1271, "high": 0.1272, "low": 0.1268, "close": 0.1271, "volume": 17094.6, "close_time": 1772920799999, "quote_volume": 2173.02083, "trades": 40, "taker_buy_base": 6617.4, "taker_buy_quote": 841.25948 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1271, "high": 0.1271, "low": 0.125, "close": 0.1255, "volume": 306878.1, "close_time": 1772924399999, "quote_volume": 38640.05236, "trades": 230, "taker_buy_base": 105496.5, "taker_buy_quote": 13298.77956 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.1257, "high": 0.1264, "low": 0.1255, "close": 0.1264, "volume": 50406.0, "close_time": 1772927999999, "quote_volume": 6356.96149, "trades": 70, "taker_buy_base": 25027.1, "taker_buy_quote": 3159.2598 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1265, "high": 0.1268, "low": 0.1257, "close": 0.1262, "volume": 77774.0, "close_time": 1772931599999, "quote_volume": 9822.0539, "trades": 104, "taker_buy_base": 40112.9, "taker_buy_quote": 5074.21199 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1261, "high": 0.1261, "low": 0.1251, "close": 0.1257, "volume": 55279.8, "close_time": 1772935199999, "quote_volume": 6943.66598, "trades": 100, "taker_buy_base": 34649.3, "taker_buy_quote": 4355.12368 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1255, "high": 0.1255, "low": 0.1222, "close": 0.1241, "volume": 485975.5, "close_time": 1772938799999, "quote_volume": 60336.10248, "trades": 334, "taker_buy_base": 165991.6, "taker_buy_quote": 20654.8878 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.1242, "high": 0.1244, "low": 0.1236, "close": 0.1238, "volume": 110919.7, "close_time": 1772942399999, "quote_volume": 13741.50971, "trades": 197, "taker_buy_base": 48292.7, "taker_buy_quote": 5979.11545 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1238, "high": 0.1239, "low": 0.1228, "close": 0.1231, "volume": 97511.7, "close_time": 1772945999999, "quote_volume": 12038.49659, "trades": 210, "taker_buy_base": 37217.0, "taker_buy_quote": 4598.39695 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.1232, "high": 0.1248, "low": 0.1232, "close": 0.1246, "volume": 71745.2, "close_time": 1772949599999, "quote_volume": 8912.40623, "trades": 97, "taker_buy_base": 52867.4, "taker_buy_quote": 6566.1904 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.1245, "high": 0.1252, "low": 0.1243, "close": 0.1248, "volume": 60016.1, "close_time": 1772953199999, "quote_volume": 7492.5116, "trades": 74, "taker_buy_base": 31280.5, "taker_buy_quote": 3904.32153 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.125, "high": 0.1253, "low": 0.1246, "close": 0.1252, "volume": 30207.9, "close_time": 1772956799999, "quote_volume": 3778.20749, "trades": 76, "taker_buy_base": 17028.3, "taker_buy_quote": 2130.39016 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.125, "high": 0.1253, "low": 0.1246, "close": 0.1252, "volume": 57821.1, "close_time": 1772960399999, "quote_volume": 7218.8811, "trades": 84, "taker_buy_base": 14771.9, "taker_buy_quote": 1845.88335 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.1253, "high": 0.1258, "low": 0.1252, "close": 0.1257, "volume": 44132.4, "close_time": 1772963999999, "quote_volume": 5535.06316, "trades": 49, "taker_buy_base": 23406.8, "taker_buy_quote": 2937.40937 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1255, "high": 0.1267, "low": 0.1255, "close": 0.1264, "volume": 132825.8, "close_time": 1772967599999, "quote_volume": 16781.92264, "trades": 195, "taker_buy_base": 41485.9, "taker_buy_quote": 5235.17166 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1266, "high": 0.1267, "low": 0.126, "close": 0.1267, "volume": 85133.8, "close_time": 1772971199999, "quote_volume": 10770.08149, "trades": 143, "taker_buy_base": 22503.5, "taker_buy_quote": 2848.03365 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1265, "high": 0.1266, "low": 0.1251, "close": 0.1255, "volume": 95745.5, "close_time": 1772974799999, "quote_volume": 12024.68459, "trades": 125, "taker_buy_base": 28567.1, "taker_buy_quote": 3585.74303 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.1253, "high": 0.1254, "low": 0.1239, "close": 0.125, "volume": 166370.8, "close_time": 1772978399999, "quote_volume": 20735.52505, "trades": 181, "taker_buy_base": 94417.2, "taker_buy_quote": 11775.11229 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.1249, "high": 0.1251, "low": 0.1243, "close": 0.1248, "volume": 80108.1, "close_time": 1772981999999, "quote_volume": 9980.27028, "trades": 96, "taker_buy_base": 32709.8, "taker_buy_quote": 4078.59398 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.1248, "high": 0.1249, "low": 0.1238, "close": 0.124, "volume": 94488.3, "close_time": 1772985599999, "quote_volume": 11747.08629, "trades": 129, "taker_buy_base": 60918.7, "taker_buy_quote": 7574.61989 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1241, "high": 0.1242, "low": 0.1232, "close": 0.1234, "volume": 55395.2, "close_time": 1772989199999, "quote_volume": 6847.83846, "trades": 87, "taker_buy_base": 32402.7, "taker_buy_quote": 4007.24998 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.1234, "high": 0.1241, "low": 0.1233, "close": 0.124, "volume": 36699.8, "close_time": 1772992799999, "quote_volume": 4543.40346, "trades": 69, "taker_buy_base": 26927.5, "taker_buy_quote": 3335.37456 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1241, "high": 0.1241, "low": 0.1235, "close": 0.1237, "volume": 53583.3, "close_time": 1772996399999, "quote_volume": 6632.84091, "trades": 108, "taker_buy_base": 15437.0, "taker_buy_quote": 1911.95068 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1237, "high": 0.1256, "low": 0.1237, "close": 0.1252, "volume": 64769.3, "close_time": 1772999999999, "quote_volume": 8042.15874, "trades": 102, "taker_buy_base": 12938.7, "taker_buy_quote": 1610.91828 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1252, "high": 0.1257, "low": 0.125, "close": 0.1255, "volume": 13254.8, "close_time": 1773003599999, "quote_volume": 1660.9524, "trades": 55, "taker_buy_base": 39.9, "taker_buy_quote": 4.99548 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.1253, "high": 0.1253, "low": 0.1245, "close": 0.1253, "volume": 35615.1, "close_time": 1773007199999, "quote_volume": 4447.73602, "trades": 33, "taker_buy_base": 8828.7, "taker_buy_quote": 1104.75685 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1231, "close": 0.1249, "volume": 143577.1, "close_time": 1773010799999, "quote_volume": 17843.40021, "trades": 167, "taker_buy_base": 70563.8, "taker_buy_quote": 8768.64306 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1249, "high": 0.1251, "low": 0.1242, "close": 0.1246, "volume": 61896.7, "close_time": 1773014399999, "quote_volume": 7707.74016, "trades": 100, "taker_buy_base": 25155.8, "taker_buy_quote": 3130.96229 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1247, "high": 0.1258, "low": 0.1243, "close": 0.125, "volume": 97059.3, "close_time": 1773017999999, "quote_volume": 12133.18767, "trades": 123, "taker_buy_base": 33486.3, "taker_buy_quote": 4192.74386 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.1249, "high": 0.1257, "low": 0.1244, "close": 0.1252, "volume": 97540.0, "close_time": 1773021599999, "quote_volume": 12190.72422, "trades": 137, "taker_buy_base": 60742.4, "taker_buy_quote": 7595.03132 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.1252, "high": 0.1264, "low": 0.125, "close": 0.1262, "volume": 80856.9, "close_time": 1773025199999, "quote_volume": 10148.20453, "trades": 91, "taker_buy_base": 31065.0, "taker_buy_quote": 3901.27919 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.1262, "high": 0.1273, "low": 0.1262, "close": 0.1265, "volume": 64593.1, "close_time": 1773028799999, "quote_volume": 8180.77926, "trades": 105, "taker_buy_base": 35565.8, "taker_buy_quote": 4507.1205 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1266, "high": 0.1271, "low": 0.1266, "close": 0.1268, "volume": 34128.0, "close_time": 1773032399999, "quote_volume": 4328.69927, "trades": 55, "taker_buy_base": 6524.8, "taker_buy_quote": 829.18419 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1265, "high": 0.1277, "low": 0.1264, "close": 0.1272, "volume": 118317.4, "close_time": 1773035999999, "quote_volume": 15039.38342, "trades": 133, "taker_buy_base": 40327.9, "taker_buy_quote": 5129.96371 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1273, "high": 0.1274, "low": 0.1264, "close": 0.1266, "volume": 29644.9, "close_time": 1773039599999, "quote_volume": 3756.64179, "trades": 88, "taker_buy_base": 2853.1, "taker_buy_quote": 360.92389 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1265, "high": 0.1268, "low": 0.126, "close": 0.1267, "volume": 27453.0, "close_time": 1773043199999, "quote_volume": 3468.05161, "trades": 59, "taker_buy_base": 7619.2, "taker_buy_quote": 960.90817 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1268, "high": 0.1269, "low": 0.1265, "close": 0.1268, "volume": 35407.3, "close_time": 1773046799999, "quote_volume": 4488.46434, "trades": 71, "taker_buy_base": 2975.8, "taker_buy_quote": 377.35413 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.1267, "high": 0.128, "low": 0.1264, "close": 0.1275, "volume": 118691.3, "close_time": 1773050399999, "quote_volume": 15085.81416, "trades": 130, "taker_buy_base": 27031.0, "taker_buy_quote": 3435.03469 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.128, "high": 0.128, "low": 0.1274, "close": 0.1276, "volume": 55864.8, "close_time": 1773053999999, "quote_volume": 7140.16053, "trades": 89, "taker_buy_base": 16626.6, "taker_buy_quote": 2125.64062 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1278, "high": 0.128, "low": 0.1268, "close": 0.1269, "volume": 144984.8, "close_time": 1773057599999, "quote_volume": 18452.38626, "trades": 134, "taker_buy_base": 31291.6, "taker_buy_quote": 3987.03501 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1269, "high": 0.1276, "low": 0.1269, "close": 0.1273, "volume": 63157.1, "close_time": 1773061199999, "quote_volume": 8049.23056, "trades": 87, "taker_buy_base": 13304.1, "taker_buy_quote": 1695.48499 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1273, "high": 0.1282, "low": 0.1273, "close": 0.1278, "volume": 26369.7, "close_time": 1773064799999, "quote_volume": 3371.17583, "trades": 81, "taker_buy_base": 7164.8, "taker_buy_quote": 915.77709 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.128, "high": 0.1282, "low": 0.1274, "close": 0.1279, "volume": 67846.2, "close_time": 1773068399999, "quote_volume": 8675.21719, "trades": 141, "taker_buy_base": 23624.9, "taker_buy_quote": 3021.486 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.128, "high": 0.1281, "low": 0.1276, "close": 0.128, "volume": 63447.1, "close_time": 1773071999999, "quote_volume": 8111.02726, "trades": 83, "taker_buy_base": 10528.4, "taker_buy_quote": 1347.85385 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1279, "high": 0.1279, "low": 0.1275, "close": 0.1278, "volume": 14282.9, "close_time": 1773075599999, "quote_volume": 1824.28429, "trades": 48, "taker_buy_base": 1654.5, "taker_buy_quote": 211.44287 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1278, "high": 0.128, "low": 0.1277, "close": 0.1279, "volume": 8951.8, "close_time": 1773079199999, "quote_volume": 1144.64939, "trades": 25, "taker_buy_base": 60.7, "taker_buy_quote": 7.75746 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1279, "high": 0.1279, "low": 0.1275, "close": 0.1275, "volume": 13951.8, "close_time": 1773082799999, "quote_volume": 1782.70433, "trades": 34, "taker_buy_base": 3494.4, "taker_buy_quote": 446.38938 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1275, "high": 0.129, "low": 0.1273, "close": 0.1277, "volume": 66789.3, "close_time": 1773086399999, "quote_volume": 8548.37528, "trades": 91, "taker_buy_base": 23972.7, "taker_buy_quote": 3069.05836 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1277, "high": 0.1278, "low": 0.1272, "close": 0.1276, "volume": 52810.9, "close_time": 1773089999999, "quote_volume": 6731.67584, "trades": 82, "taker_buy_base": 41834.1, "taker_buy_quote": 5332.86171 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1277, "high": 0.1278, "low": 0.1275, "close": 0.1277, "volume": 16892.3, "close_time": 1773093599999, "quote_volume": 2156.82318, "trades": 34, "taker_buy_base": 2456.7, "taker_buy_quote": 313.92724 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1277, "high": 0.1277, "low": 0.1261, "close": 0.1261, "volume": 40655.6, "close_time": 1773097199999, "quote_volume": 5159.69867, "trades": 63, "taker_buy_base": 1895.9, "taker_buy_quote": 240.93059 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1261, "high": 0.1262, "low": 0.1259, "close": 0.1261, "volume": 25173.1, "close_time": 1773100799999, "quote_volume": 3173.4948, "trades": 43, "taker_buy_base": 7226.9, "taker_buy_quote": 910.63208 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1261, "high": 0.1269, "low": 0.1258, "close": 0.1265, "volume": 127134.5, "close_time": 1773104399999, "quote_volume": 16060.61292, "trades": 118, "taker_buy_base": 71352.5, "taker_buy_quote": 9003.26983 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.1265, "high": 0.1269, "low": 0.1264, "close": 0.1268, "volume": 79022.9, "close_time": 1773107999999, "quote_volume": 10012.12305, "trades": 113, "taker_buy_base": 50757.0, "taker_buy_quote": 6431.16707 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1268, "high": 0.1291, "low": 0.1261, "close": 0.1288, "volume": 736069.2, "close_time": 1773111599999, "quote_volume": 93523.32151, "trades": 401, "taker_buy_base": 511357.6, "taker_buy_quote": 64995.57466 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1289, "high": 0.129, "low": 0.1282, "close": 0.1284, "volume": 57934.6, "close_time": 1773115199999, "quote_volume": 7453.20824, "trades": 122, "taker_buy_base": 29676.1, "taker_buy_quote": 3817.58632 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1286, "high": 0.1321, "low": 0.1286, "close": 0.1304, "volume": 644989.0, "close_time": 1773118799999, "quote_volume": 83966.50839, "trades": 334, "taker_buy_base": 496377.9, "taker_buy_quote": 64689.20848 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1304, "high": 0.1328, "low": 0.1302, "close": 0.1306, "volume": 602914.0, "close_time": 1773122399999, "quote_volume": 78920.58704, "trades": 323, "taker_buy_base": 360335.5, "taker_buy_quote": 47212.14955 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1308, "high": 0.1308, "low": 0.1298, "close": 0.13, "volume": 339944.6, "close_time": 1773125999999, "quote_volume": 44316.58208, "trades": 172, "taker_buy_base": 110136.2, "taker_buy_quote": 14351.59616 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1298, "high": 0.1307, "low": 0.1298, "close": 0.1303, "volume": 96336.2, "close_time": 1773129599999, "quote_volume": 12532.02073, "trades": 81, "taker_buy_base": 50429.6, "taker_buy_quote": 6562.82634 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1306, "high": 0.1308, "low": 0.1303, "close": 0.1303, "volume": 10978.8, "close_time": 1773133199999, "quote_volume": 1434.86334, "trades": 47, "taker_buy_base": 6699.7, "taker_buy_quote": 876.16769 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1304, "high": 0.1304, "low": 0.1298, "close": 0.13, "volume": 25414.9, "close_time": 1773136799999, "quote_volume": 3305.63276, "trades": 35, "taker_buy_base": 5730.5, "taker_buy_quote": 744.61335 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1299, "high": 0.1308, "low": 0.1296, "close": 0.1308, "volume": 78580.9, "close_time": 1773140399999, "quote_volume": 10227.97789, "trades": 126, "taker_buy_base": 57678.5, "taker_buy_quote": 7511.49344 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1305, "high": 0.1308, "low": 0.13, "close": 0.1304, "volume": 31228.5, "close_time": 1773143999999, "quote_volume": 4067.44416, "trades": 25, "taker_buy_base": 1118.6, "taker_buy_quote": 145.99788 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1303, "high": 0.1305, "low": 0.13, "close": 0.1303, "volume": 77548.3, "close_time": 1773147599999, "quote_volume": 10100.77249, "trades": 73, "taker_buy_base": 27906.3, "taker_buy_quote": 3636.92797 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1304, "high": 0.1306, "low": 0.1295, "close": 0.13, "volume": 117122.4, "close_time": 1773151199999, "quote_volume": 15216.90166, "trades": 114, "taker_buy_base": 24590.0, "taker_buy_quote": 3200.08637 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1299, "high": 0.1318, "low": 0.1294, "close": 0.1318, "volume": 116295.0, "close_time": 1773154799999, "quote_volume": 15144.00669, "trades": 143, "taker_buy_base": 52720.9, "taker_buy_quote": 6884.3438 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1323, "high": 0.1323, "low": 0.1305, "close": 0.1309, "volume": 43193.0, "close_time": 1773158399999, "quote_volume": 5674.24978, "trades": 54, "taker_buy_base": 21147.2, "taker_buy_quote": 2779.36523 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.131, "high": 0.1315, "low": 0.131, "close": 0.1313, "volume": 1983.4, "close_time": 1773161999999, "quote_volume": 260.41427, "trades": 8, "taker_buy_base": 1983.4, "taker_buy_quote": 260.41427 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1314, "high": 0.1317, "low": 0.1311, "close": 0.1312, "volume": 30917.4, "close_time": 1773165599999, "quote_volume": 4062.79226, "trades": 28, "taker_buy_base": 26052.5, "taker_buy_quote": 3424.30249 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1308, "high": 0.131, "low": 0.1301, "close": 0.1302, "volume": 38082.7, "close_time": 1773169199999, "quote_volume": 4975.27895, "trades": 36, "taker_buy_base": 4870.5, "taker_buy_quote": 637.59417 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1307, "high": 0.1309, "low": 0.1303, "close": 0.1304, "volume": 50855.9, "close_time": 1773172799999, "quote_volume": 6649.9808, "trades": 46, "taker_buy_base": 18667.9, "taker_buy_quote": 2440.71984 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1307, "high": 0.1312, "low": 0.1306, "close": 0.1307, "volume": 36343.3, "close_time": 1773176399999, "quote_volume": 4754.51991, "trades": 25, "taker_buy_base": 1980.8, "taker_buy_quote": 259.82884 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1309, "high": 0.1314, "low": 0.1298, "close": 0.1303, "volume": 55374.8, "close_time": 1773179999999, "quote_volume": 7238.89731, "trades": 141, "taker_buy_base": 24870.5, "taker_buy_quote": 3252.94627 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1302, "high": 0.131, "low": 0.1295, "close": 0.1306, "volume": 52193.2, "close_time": 1773183599999, "quote_volume": 6803.67486, "trades": 59, "taker_buy_base": 36315.4, "taker_buy_quote": 4736.8324 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.1305, "high": 0.1311, "low": 0.1304, "close": 0.1307, "volume": 38241.9, "close_time": 1773187199999, "quote_volume": 4995.14686, "trades": 119, "taker_buy_base": 24072.5, "taker_buy_quote": 3146.40116 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1306, "high": 0.131, "low": 0.1305, "close": 0.1309, "volume": 36364.3, "close_time": 1773190799999, "quote_volume": 4754.09934, "trades": 151, "taker_buy_base": 27034.1, "taker_buy_quote": 3535.20582 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1309, "high": 0.1311, "low": 0.1306, "close": 0.1311, "volume": 9648.2, "close_time": 1773194399999, "quote_volume": 1262.49915, "trades": 31, "taker_buy_base": 9539.2, "taker_buy_quote": 1248.24539 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.131, "high": 0.1314, "low": 0.1307, "close": 0.1313, "volume": 51117.8, "close_time": 1773197999999, "quote_volume": 6700.5055, "trades": 63, "taker_buy_base": 20411.2, "taker_buy_quote": 2676.23314 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1313, "high": 0.1314, "low": 0.1307, "close": 0.131, "volume": 100707.4, "close_time": 1773201599999, "quote_volume": 13210.01994, "trades": 99, "taker_buy_base": 22354.7, "taker_buy_quote": 2934.98171 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.131, "high": 0.1321, "low": 0.131, "close": 0.1318, "volume": 39579.3, "close_time": 1773205199999, "quote_volume": 5200.9338, "trades": 30, "taker_buy_base": 11674.2, "taker_buy_quote": 1538.47458 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.1319, "high": 0.1319, "low": 0.1308, "close": 0.1319, "volume": 85785.2, "close_time": 1773208799999, "quote_volume": 11278.01531, "trades": 76, "taker_buy_base": 25523.2, "taker_buy_quote": 3358.542 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1315, "high": 0.1328, "low": 0.1315, "close": 0.1324, "volume": 36552.1, "close_time": 1773212399999, "quote_volume": 4847.07798, "trades": 23, "taker_buy_base": 18430.6, "taker_buy_quote": 2441.7755 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.133, "high": 0.133, "low": 0.1323, "close": 0.1325, "volume": 44480.8, "close_time": 1773215999999, "quote_volume": 5903.88696, "trades": 119, "taker_buy_base": 7543.6, "taker_buy_quote": 1002.08638 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1325, "high": 0.133, "low": 0.1325, "close": 0.1326, "volume": 90449.9, "close_time": 1773219599999, "quote_volume": 12006.09126, "trades": 122, "taker_buy_base": 20876.9, "taker_buy_quote": 2774.76012 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1325, "high": 0.1329, "low": 0.1322, "close": 0.1325, "volume": 59734.6, "close_time": 1773223199999, "quote_volume": 7912.08914, "trades": 41, "taker_buy_base": 39300.4, "taker_buy_quote": 5204.0899 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1328, "high": 0.1331, "low": 0.1327, "close": 0.133, "volume": 22628.2, "close_time": 1773226799999, "quote_volume": 3006.3076, "trades": 23, "taker_buy_base": 3538.2, "taker_buy_quote": 470.24902 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1331, "high": 0.1333, "low": 0.1325, "close": 0.1325, "volume": 61505.8, "close_time": 1773230399999, "quote_volume": 8174.69469, "trades": 39, "taker_buy_base": 12450.9, "taker_buy_quote": 1652.47047 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1325, "high": 0.1335, "low": 0.1323, "close": 0.1326, "volume": 144931.0, "close_time": 1773233999999, "quote_volume": 19246.79366, "trades": 92, "taker_buy_base": 52100.0, "taker_buy_quote": 6925.81564 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1328, "high": 0.1335, "low": 0.1322, "close": 0.1323, "volume": 121908.9, "close_time": 1773237599999, "quote_volume": 16209.20007, "trades": 128, "taker_buy_base": 57337.4, "taker_buy_quote": 7635.55971 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.133, "high": 0.1335, "low": 0.1326, "close": 0.1332, "volume": 59642.5, "close_time": 1773241199999, "quote_volume": 7946.88898, "trades": 63, "taker_buy_base": 38514.4, "taker_buy_quote": 5132.48597 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.133, "high": 0.1333, "low": 0.1324, "close": 0.1328, "volume": 131718.8, "close_time": 1773244799999, "quote_volume": 17503.27707, "trades": 120, "taker_buy_base": 68611.1, "taker_buy_quote": 9123.9638 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1328, "high": 0.133, "low": 0.1325, "close": 0.1329, "volume": 38981.7, "close_time": 1773248399999, "quote_volume": 5174.9143, "trades": 53, "taker_buy_base": 36233.2, "taker_buy_quote": 4810.42038 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1329, "high": 0.1332, "low": 0.1322, "close": 0.1325, "volume": 84729.3, "close_time": 1773251999999, "quote_volume": 11253.25566, "trades": 68, "taker_buy_base": 37514.7, "taker_buy_quote": 4991.26737 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1326, "high": 0.1326, "low": 0.1318, "close": 0.1325, "volume": 29420.8, "close_time": 1773255599999, "quote_volume": 3888.40479, "trades": 26, "taker_buy_base": 8136.0, "taker_buy_quote": 1076.1013 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1325, "high": 0.1327, "low": 0.1323, "close": 0.1327, "volume": 31956.3, "close_time": 1773259199999, "quote_volume": 4234.00511, "trades": 34, "taker_buy_base": 5943.1, "taker_buy_quote": 788.25652 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1326, "high": 0.1327, "low": 0.1323, "close": 0.1327, "volume": 29243.6, "close_time": 1773262799999, "quote_volume": 3874.75471, "trades": 59, "taker_buy_base": 17536.6, "taker_buy_quote": 2324.47064 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1327, "high": 0.1334, "low": 0.1326, "close": 0.1332, "volume": 24771.5, "close_time": 1773266399999, "quote_volume": 3290.02624, "trades": 34, "taker_buy_base": 18729.5, "taker_buy_quote": 2486.04215 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1332, "high": 0.1332, "low": 0.1329, "close": 0.133, "volume": 11004.3, "close_time": 1773269999999, "quote_volume": 1465.02226, "trades": 12, "taker_buy_base": 4597.6, "taker_buy_quote": 612.40032 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1332, "high": 0.1332, "low": 0.1328, "close": 0.1328, "volume": 9872.4, "close_time": 1773273599999, "quote_volume": 1313.4265, "trades": 7, "taker_buy_base": 6129.7, "taker_buy_quote": 815.2501 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1331, "high": 0.1333, "low": 0.1328, "close": 0.1333, "volume": 11791.2, "close_time": 1773277199999, "quote_volume": 1568.40592, "trades": 9, "taker_buy_base": 9158.0, "taker_buy_quote": 1218.05564 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1331, "high": 0.1331, "low": 0.1328, "close": 0.1329, "volume": 21300.1, "close_time": 1773280799999, "quote_volume": 2833.08898, "trades": 27, "taker_buy_base": 127.3, "taker_buy_quote": 16.91817 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1329, "high": 0.133, "low": 0.1318, "close": 0.1319, "volume": 75336.4, "close_time": 1773284399999, "quote_volume": 9967.21999, "trades": 66, "taker_buy_base": 40835.5, "taker_buy_quote": 5402.90464 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1317, "high": 0.1326, "low": 0.1315, "close": 0.1324, "volume": 120734.1, "close_time": 1773287999999, "quote_volume": 15929.72388, "trades": 88, "taker_buy_base": 43454.9, "taker_buy_quote": 5733.70274 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1324, "high": 0.1326, "low": 0.1316, "close": 0.1318, "volume": 47601.6, "close_time": 1773291599999, "quote_volume": 6276.85299, "trades": 37, "taker_buy_base": 15443.4, "taker_buy_quote": 2035.48944 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1319, "high": 0.132, "low": 0.1317, "close": 0.132, "volume": 28972.0, "close_time": 1773295199999, "quote_volume": 3820.58169, "trades": 19, "taker_buy_base": 9486.4, "taker_buy_quote": 1250.97362 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1319, "high": 0.132, "low": 0.1318, "close": 0.1318, "volume": 12653.6, "close_time": 1773298799999, "quote_volume": 1668.36421, "trades": 15, "taker_buy_base": 157.8, "taker_buy_quote": 20.8296 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1318, "high": 0.1321, "low": 0.1317, "close": 0.1317, "volume": 25209.6, "close_time": 1773302399999, "quote_volume": 3325.10371, "trades": 20, "taker_buy_base": 19692.5, "taker_buy_quote": 2597.96168 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1319, "high": 0.1321, "low": 0.1314, "close": 0.1321, "volume": 22552.0, "close_time": 1773305999999, "quote_volume": 2969.37275, "trades": 33, "taker_buy_base": 5444.0, "taker_buy_quote": 716.91304 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1321, "high": 0.1326, "low": 0.132, "close": 0.1324, "volume": 151768.2, "close_time": 1773309599999, "quote_volume": 20083.98284, "trades": 125, "taker_buy_base": 135897.1, "taker_buy_quote": 17983.63687 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1325, "high": 0.133, "low": 0.1325, "close": 0.1328, "volume": 74008.6, "close_time": 1773313199999, "quote_volume": 9822.2461, "trades": 41, "taker_buy_base": 22428.2, "taker_buy_quote": 2977.02257 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1327, "high": 0.1329, "low": 0.1324, "close": 0.1324, "volume": 50308.6, "close_time": 1773316799999, "quote_volume": 6671.76987, "trades": 68, "taker_buy_base": 22217.1, "taker_buy_quote": 2947.26914 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1324, "high": 0.1328, "low": 0.1324, "close": 0.1328, "volume": 7791.0, "close_time": 1773320399999, "quote_volume": 1033.90191, "trades": 12, "taker_buy_base": 1170.4, "taker_buy_quote": 155.23968 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1326, "high": 0.1329, "low": 0.132, "close": 0.132, "volume": 120157.7, "close_time": 1773323999999, "quote_volume": 15931.89011, "trades": 99, "taker_buy_base": 29383.6, "taker_buy_quote": 3898.85199 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1326, "high": 0.1327, "low": 0.1311, "close": 0.1321, "volume": 83701.6, "close_time": 1773327599999, "quote_volume": 11024.32847, "trades": 91, "taker_buy_base": 50183.5, "taker_buy_quote": 6611.58013 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1323, "high": 0.1333, "low": 0.1318, "close": 0.1332, "volume": 110278.1, "close_time": 1773331199999, "quote_volume": 14596.99488, "trades": 131, "taker_buy_base": 94646.1, "taker_buy_quote": 12529.59184 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.133, "high": 0.1342, "low": 0.1329, "close": 0.1339, "volume": 193405.2, "close_time": 1773334799999, "quote_volume": 25872.03078, "trades": 154, "taker_buy_base": 97470.6, "taker_buy_quote": 13041.32457 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1338, "high": 0.135, "low": 0.1338, "close": 0.1347, "volume": 125750.9, "close_time": 1773338399999, "quote_volume": 16909.40065, "trades": 253, "taker_buy_base": 55514.0, "taker_buy_quote": 7467.36154 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1344, "high": 0.1347, "low": 0.1341, "close": 0.1345, "volume": 72860.8, "close_time": 1773341999999, "quote_volume": 9803.21856, "trades": 93, "taker_buy_base": 18781.8, "taker_buy_quote": 2528.75844 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1345, "high": 0.1354, "low": 0.1343, "close": 0.1354, "volume": 21738.7, "close_time": 1773345599999, "quote_volume": 2926.28664, "trades": 43, "taker_buy_base": 3056.0, "taker_buy_quote": 412.2816 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1354, "high": 0.1354, "low": 0.1354, "close": 0.1354, "volume": 0.0, "close_time": 1773349199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1346, "high": 0.1352, "low": 0.1346, "close": 0.1352, "volume": 39809.2, "close_time": 1773352799999, "quote_volume": 5368.93235, "trades": 36, "taker_buy_base": 1181.2, "taker_buy_quote": 159.29922 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1352, "high": 0.1355, "low": 0.1344, "close": 0.1345, "volume": 33841.7, "close_time": 1773356399999, "quote_volume": 4569.89316, "trades": 72, "taker_buy_base": 29011.6, "taker_buy_quote": 3916.05316 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.135, "high": 0.1357, "low": 0.135, "close": 0.1354, "volume": 26862.2, "close_time": 1773359999999, "quote_volume": 3636.86414, "trades": 54, "taker_buy_base": 17220.7, "taker_buy_quote": 2332.40728 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1353, "high": 0.1368, "low": 0.1351, "close": 0.1357, "volume": 178543.2, "close_time": 1773363599999, "quote_volume": 24262.10141, "trades": 172, "taker_buy_base": 108285.9, "taker_buy_quote": 14717.66741 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.136, "high": 0.1365, "low": 0.1359, "close": 0.1365, "volume": 33746.8, "close_time": 1773367199999, "quote_volume": 4594.76044, "trades": 37, "taker_buy_base": 18298.7, "taker_buy_quote": 2494.67624 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1367, "high": 0.1367, "low": 0.1363, "close": 0.1364, "volume": 26841.8, "close_time": 1773370799999, "quote_volume": 3661.47072, "trades": 21, "taker_buy_base": 6506.4, "taker_buy_quote": 888.36268 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1366, "high": 0.1373, "low": 0.1365, "close": 0.137, "volume": 30217.6, "close_time": 1773374399999, "quote_volume": 4136.78528, "trades": 30, "taker_buy_base": 24348.5, "taker_buy_quote": 3334.7293 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.137, "high": 0.137, "low": 0.1363, "close": 0.1366, "volume": 15415.4, "close_time": 1773377999999, "quote_volume": 2103.59798, "trades": 20, "taker_buy_base": 487.3, "taker_buy_quote": 66.61208 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1367, "high": 0.1374, "low": 0.1365, "close": 0.137, "volume": 78612.8, "close_time": 1773381599999, "quote_volume": 10765.27133, "trades": 44, "taker_buy_base": 10227.9, "taker_buy_quote": 1401.569 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1371, "high": 0.1371, "low": 0.1358, "close": 0.136, "volume": 76211.9, "close_time": 1773385199999, "quote_volume": 10387.81741, "trades": 98, "taker_buy_base": 11952.1, "taker_buy_quote": 1628.57588 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1359, "high": 0.136, "low": 0.1358, "close": 0.1358, "volume": 17338.0, "close_time": 1773388799999, "quote_volume": 2355.92331, "trades": 27, "taker_buy_base": 1973.1, "taker_buy_quote": 268.31413 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1356, "high": 0.1365, "low": 0.1352, "close": 0.1358, "volume": 76820.1, "close_time": 1773392399999, "quote_volume": 10430.82078, "trades": 92, "taker_buy_base": 51077.5, "taker_buy_quote": 6942.04683 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1359, "high": 0.1362, "low": 0.1357, "close": 0.1358, "volume": 4550.2, "close_time": 1773395999999, "quote_volume": 617.87201, "trades": 17, "taker_buy_base": 599.9, "taker_buy_quote": 81.58828 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1358, "high": 0.1358, "low": 0.1353, "close": 0.1354, "volume": 87873.7, "close_time": 1773399599999, "quote_volume": 11902.84484, "trades": 54, "taker_buy_base": 21264.2, "taker_buy_quote": 2884.32543 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1355, "high": 0.1363, "low": 0.1354, "close": 0.1356, "volume": 23311.5, "close_time": 1773403199999, "quote_volume": 3165.9917, "trades": 49, "taker_buy_base": 19952.8, "taker_buy_quote": 2710.49445 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1357, "high": 0.1364, "low": 0.1353, "close": 0.1363, "volume": 47936.5, "close_time": 1773406799999, "quote_volume": 6513.27245, "trades": 72, "taker_buy_base": 30240.4, "taker_buy_quote": 4108.18315 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1361, "high": 0.1375, "low": 0.1361, "close": 0.1372, "volume": 42720.1, "close_time": 1773410399999, "quote_volume": 5846.15336, "trades": 139, "taker_buy_base": 32882.3, "taker_buy_quote": 4503.02622 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1372, "high": 0.1372, "low": 0.135, "close": 0.135, "volume": 71119.9, "close_time": 1773413999999, "quote_volume": 9690.88123, "trades": 69, "taker_buy_base": 38897.0, "taker_buy_quote": 5298.80954 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1354, "high": 0.1364, "low": 0.1351, "close": 0.1359, "volume": 106017.7, "close_time": 1773417599999, "quote_volume": 14401.80301, "trades": 185, "taker_buy_base": 48415.0, "taker_buy_quote": 6581.32668 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1359, "high": 0.1366, "low": 0.1356, "close": 0.1364, "volume": 39857.0, "close_time": 1773421199999, "quote_volume": 5426.63486, "trades": 100, "taker_buy_base": 10432.7, "taker_buy_quote": 1422.27618 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1363, "high": 0.1364, "low": 0.1357, "close": 0.1357, "volume": 52487.3, "close_time": 1773424799999, "quote_volume": 7137.15059, "trades": 123, "taker_buy_base": 6381.6, "taker_buy_quote": 866.64222 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1359, "high": 0.1359, "low": 0.1349, "close": 0.135, "volume": 16060.3, "close_time": 1773428399999, "quote_volume": 2171.11967, "trades": 37, "taker_buy_base": 8404.2, "taker_buy_quote": 1135.36093 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.135, "high": 0.1353, "low": 0.1348, "close": 0.1353, "volume": 20287.3, "close_time": 1773431999999, "quote_volume": 2742.35729, "trades": 42, "taker_buy_base": 10651.6, "taker_buy_quote": 1440.22929 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1352, "high": 0.1355, "low": 0.1351, "close": 0.1353, "volume": 1061.5, "close_time": 1773435599999, "quote_volume": 143.65501, "trades": 12, "taker_buy_base": 254.4, "taker_buy_quote": 34.38876 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1353, "high": 0.1353, "low": 0.1348, "close": 0.135, "volume": 4636.1, "close_time": 1773439199999, "quote_volume": 625.63222, "trades": 6, "taker_buy_base": 4029.8, "taker_buy_quote": 543.88535 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1347, "high": 0.1349, "low": 0.1337, "close": 0.1339, "volume": 109154.8, "close_time": 1773442799999, "quote_volume": 14660.28396, "trades": 113, "taker_buy_base": 49076.6, "taker_buy_quote": 6589.54578 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1342, "high": 0.1344, "low": 0.134, "close": 0.1344, "volume": 14116.5, "close_time": 1773446399999, "quote_volume": 1896.5079, "trades": 15, "taker_buy_base": 997.5, "taker_buy_quote": 134.03866 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1341, "high": 0.1349, "low": 0.1331, "close": 0.1334, "volume": 105899.3, "close_time": 1773449999999, "quote_volume": 14178.28239, "trades": 122, "taker_buy_base": 54313.2, "taker_buy_quote": 7265.92303 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1335, "high": 0.1336, "low": 0.1327, "close": 0.1335, "volume": 41013.6, "close_time": 1773453599999, "quote_volume": 5455.55233, "trades": 54, "taker_buy_base": 10865.8, "taker_buy_quote": 1449.99481 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1336, "high": 0.1337, "low": 0.1328, "close": 0.1331, "volume": 12018.9, "close_time": 1773457199999, "quote_volume": 1601.7074, "trades": 19, "taker_buy_base": 4550.7, "taker_buy_quote": 605.72391 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1332, "high": 0.1339, "low": 0.1331, "close": 0.1337, "volume": 45622.5, "close_time": 1773460799999, "quote_volume": 6094.47673, "trades": 40, "taker_buy_base": 7744.6, "taker_buy_quote": 1033.53928 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1337, "high": 0.1339, "low": 0.1333, "close": 0.1333, "volume": 14280.5, "close_time": 1773464399999, "quote_volume": 1908.51827, "trades": 38, "taker_buy_base": 2391.8, "taker_buy_quote": 319.88897 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1329, "high": 0.1331, "low": 0.1324, "close": 0.1329, "volume": 23969.8, "close_time": 1773467999999, "quote_volume": 3180.6252, "trades": 21, "taker_buy_base": 6472.8, "taker_buy_quote": 860.24033 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1329, "high": 0.1329, "low": 0.1316, "close": 0.1325, "volume": 153912.4, "close_time": 1773471599999, "quote_volume": 20353.21647, "trades": 200, "taker_buy_base": 48088.5, "taker_buy_quote": 6368.39908 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1326, "high": 0.133, "low": 0.1322, "close": 0.1328, "volume": 33705.8, "close_time": 1773475199999, "quote_volume": 4466.35603, "trades": 66, "taker_buy_base": 25754.3, "taker_buy_quote": 3414.43524 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1328, "high": 0.1332, "low": 0.1328, "close": 0.133, "volume": 7483.9, "close_time": 1773478799999, "quote_volume": 995.26141, "trades": 19, "taker_buy_base": 4417.1, "taker_buy_quote": 587.87072 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1333, "high": 0.1334, "low": 0.1325, "close": 0.1325, "volume": 6188.0, "close_time": 1773482399999, "quote_volume": 823.31145, "trades": 10, "taker_buy_base": 4198.4, "taker_buy_quote": 559.27786 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1325, "high": 0.1328, "low": 0.1322, "close": 0.1323, "volume": 10947.9, "close_time": 1773485999999, "quote_volume": 1448.48511, "trades": 12, "taker_buy_base": 2779.4, "taker_buy_quote": 367.76712 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1325, "high": 0.1328, "low": 0.1325, "close": 0.1327, "volume": 426.9, "close_time": 1773489599999, "quote_volume": 56.65099, "trades": 4, "taker_buy_base": 380.7, "taker_buy_quote": 50.52949 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1328, "high": 0.1329, "low": 0.1321, "close": 0.1324, "volume": 40631.2, "close_time": 1773493199999, "quote_volume": 5386.90372, "trades": 96, "taker_buy_base": 20897.4, "taker_buy_quote": 2775.24694 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1322, "high": 0.1325, "low": 0.1322, "close": 0.1324, "volume": 7077.5, "close_time": 1773496799999, "quote_volume": 936.6632, "trades": 13, "taker_buy_base": 492.4, "taker_buy_quote": 65.20673 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1324, "high": 0.1324, "low": 0.1316, "close": 0.1319, "volume": 18138.2, "close_time": 1773500399999, "quote_volume": 2394.28758, "trades": 66, "taker_buy_base": 6832.1, "taker_buy_quote": 903.84633 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1316, "high": 0.1316, "low": 0.1314, "close": 0.1315, "volume": 13936.0, "close_time": 1773503999999, "quote_volume": 1832.65427, "trades": 33, "taker_buy_base": 4085.7, "taker_buy_quote": 537.20107 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1314, "high": 0.1317, "low": 0.1311, "close": 0.1313, "volume": 27491.5, "close_time": 1773507599999, "quote_volume": 3611.14116, "trades": 27, "taker_buy_base": 4389.0, "taker_buy_quote": 576.8751 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1314, "high": 0.1314, "low": 0.1312, "close": 0.1313, "volume": 8717.5, "close_time": 1773511199999, "quote_volume": 1144.9953, "trades": 45, "taker_buy_base": 8462.5, "taker_buy_quote": 1111.5393 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1314, "high": 0.1321, "low": 0.1313, "close": 0.1317, "volume": 52898.0, "close_time": 1773514799999, "quote_volume": 6975.4368, "trades": 79, "taker_buy_base": 47192.2, "taker_buy_quote": 6223.5175 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1319, "high": 0.1321, "low": 0.1318, "close": 0.1319, "volume": 2191.3, "close_time": 1773518399999, "quote_volume": 289.13336, "trades": 7, "taker_buy_base": 1956.2, "taker_buy_quote": 258.13585 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1317, "high": 0.1321, "low": 0.1317, "close": 0.1319, "volume": 1708.1, "close_time": 1773521999999, "quote_volume": 225.22918, "trades": 13, "taker_buy_base": 1149.9, "taker_buy_quote": 151.69875 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1317, "high": 0.1323, "low": 0.1317, "close": 0.1323, "volume": 28289.0, "close_time": 1773525599999, "quote_volume": 3736.07196, "trades": 61, "taker_buy_base": 25385.0, "taker_buy_quote": 3352.86447 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1322, "high": 0.1327, "low": 0.1322, "close": 0.1327, "volume": 88423.8, "close_time": 1773529199999, "quote_volume": 11705.95877, "trades": 129, "taker_buy_base": 86855.4, "taker_buy_quote": 11498.10866 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1328, "high": 0.1331, "low": 0.1323, "close": 0.1323, "volume": 17714.9, "close_time": 1773532799999, "quote_volume": 2353.09971, "trades": 34, "taker_buy_base": 14976.3, "taker_buy_quote": 1989.91603 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1325, "high": 0.1325, "low": 0.1317, "close": 0.1317, "volume": 16695.5, "close_time": 1773536399999, "quote_volume": 2202.49791, "trades": 21, "taker_buy_base": 3462.9, "taker_buy_quote": 457.38643 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1321, "high": 0.1323, "low": 0.1319, "close": 0.132, "volume": 1318.6, "close_time": 1773539999999, "quote_volume": 174.15212, "trades": 11, "taker_buy_base": 1017.6, "taker_buy_quote": 134.44012 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1324, "high": 0.1327, "low": 0.1324, "close": 0.1324, "volume": 20435.1, "close_time": 1773543599999, "quote_volume": 2707.23141, "trades": 39, "taker_buy_base": 6854.5, "taker_buy_quote": 908.34369 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1324, "high": 0.1324, "low": 0.1316, "close": 0.1319, "volume": 43965.2, "close_time": 1773547199999, "quote_volume": 5797.8003, "trades": 71, "taker_buy_base": 20902.0, "taker_buy_quote": 2756.61515 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1322, "high": 0.1324, "low": 0.132, "close": 0.1323, "volume": 4707.0, "close_time": 1773550799999, "quote_volume": 622.65103, "trades": 18, "taker_buy_base": 4447.5, "taker_buy_quote": 588.39258 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1323, "high": 0.1328, "low": 0.1321, "close": 0.1325, "volume": 10938.1, "close_time": 1773554399999, "quote_volume": 1449.01864, "trades": 26, "taker_buy_base": 929.4, "taker_buy_quote": 123.13164 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1325, "high": 0.1325, "low": 0.1318, "close": 0.1319, "volume": 4313.0, "close_time": 1773557999999, "quote_volume": 569.06176, "trades": 9, "taker_buy_base": 1048.1, "taker_buy_quote": 138.35377 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1318, "high": 0.1321, "low": 0.1316, "close": 0.1319, "volume": 21680.8, "close_time": 1773561599999, "quote_volume": 2855.07255, "trades": 22, "taker_buy_base": 645.0, "taker_buy_quote": 85.10578 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 75.7, "close_time": 1773565199999, "quote_volume": 9.99997, "trades": 1, "taker_buy_base": 75.7, "taker_buy_quote": 9.99997 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1322, "high": 0.1323, "low": 0.1318, "close": 0.1321, "volume": 4202.1, "close_time": 1773568799999, "quote_volume": 555.48019, "trades": 24, "taker_buy_base": 3846.9, "taker_buy_quote": 508.58697 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1322, "high": 0.1326, "low": 0.1322, "close": 0.1324, "volume": 6096.1, "close_time": 1773572399999, "quote_volume": 807.52199, "trades": 52, "taker_buy_base": 2184.6, "taker_buy_quote": 288.88364 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1328, "high": 0.1328, "low": 0.1324, "close": 0.1328, "volume": 52168.7, "close_time": 1773575999999, "quote_volume": 6920.22877, "trades": 57, "taker_buy_base": 17473.9, "taker_buy_quote": 2317.3082 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1328, "high": 0.133, "low": 0.1325, "close": 0.1325, "volume": 66228.5, "close_time": 1773579599999, "quote_volume": 8791.90281, "trades": 211, "taker_buy_base": 28035.4, "taker_buy_quote": 3723.65934 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1322, "high": 0.1324, "low": 0.1318, "close": 0.1324, "volume": 79427.7, "close_time": 1773583199999, "quote_volume": 10491.48381, "trades": 164, "taker_buy_base": 43272.7, "taker_buy_quote": 5716.18365 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1326, "high": 0.1327, "low": 0.1322, "close": 0.1327, "volume": 6177.7, "close_time": 1773586799999, "quote_volume": 818.15606, "trades": 18, "taker_buy_base": 3021.3, "taker_buy_quote": 400.58703 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1326, "high": 0.1328, "low": 0.1322, "close": 0.1323, "volume": 15385.7, "close_time": 1773590399999, "quote_volume": 2036.06298, "trades": 32, "taker_buy_base": 1824.2, "taker_buy_quote": 241.8862 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1324, "high": 0.1328, "low": 0.1321, "close": 0.1323, "volume": 65880.5, "close_time": 1773593999999, "quote_volume": 8723.17346, "trades": 58, "taker_buy_base": 62813.4, "taker_buy_quote": 8317.4759 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.1328, "high": 0.1336, "low": 0.1326, "close": 0.1333, "volume": 102952.8, "close_time": 1773597599999, "quote_volume": 13712.26352, "trades": 139, "taker_buy_base": 49901.1, "taker_buy_quote": 6647.20864 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1333, "high": 0.1335, "low": 0.1328, "close": 0.1328, "volume": 15935.3, "close_time": 1773601199999, "quote_volume": 2118.74993, "trades": 11, "taker_buy_base": 605.6, "taker_buy_quote": 80.75763 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1328, "high": 0.1334, "low": 0.1328, "close": 0.1333, "volume": 12846.0, "close_time": 1773604799999, "quote_volume": 1707.72008, "trades": 18, "taker_buy_base": 11556.6, "taker_buy_quote": 1535.90474 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1333, "high": 0.1337, "low": 0.1331, "close": 0.1334, "volume": 5054.4, "close_time": 1773608399999, "quote_volume": 674.30153, "trades": 20, "taker_buy_base": 4596.6, "taker_buy_quote": 613.34322 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1333, "high": 0.1335, "low": 0.1332, "close": 0.1335, "volume": 1498.9, "close_time": 1773611999999, "quote_volume": 199.99704, "trades": 12, "taker_buy_base": 1431.6, "taker_buy_quote": 191.03268 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1336, "high": 0.1348, "low": 0.133, "close": 0.1344, "volume": 22731.9, "close_time": 1773615599999, "quote_volume": 3054.11535, "trades": 34, "taker_buy_base": 22341.4, "taker_buy_quote": 3001.91993 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1345, "high": 0.1345, "low": 0.1331, "close": 0.1337, "volume": 120673.9, "close_time": 1773619199999, "quote_volume": 16137.4339, "trades": 122, "taker_buy_base": 41587.6, "taker_buy_quote": 5556.25716 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.134, "high": 0.1352, "low": 0.1335, "close": 0.135, "volume": 176114.4, "close_time": 1773622799999, "quote_volume": 23659.00453, "trades": 185, "taker_buy_base": 138039.2, "taker_buy_quote": 18547.43637 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1351, "high": 0.1373, "low": 0.1349, "close": 0.1371, "volume": 388876.1, "close_time": 1773626399999, "quote_volume": 52991.0497, "trades": 341, "taker_buy_base": 282853.4, "taker_buy_quote": 38531.0638 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1372, "high": 0.1376, "low": 0.1368, "close": 0.1374, "volume": 78086.2, "close_time": 1773629999999, "quote_volume": 10721.88376, "trades": 63, "taker_buy_base": 54976.8, "taker_buy_quote": 7549.06135 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1373, "high": 0.1399, "low": 0.1373, "close": 0.1393, "volume": 211778.9, "close_time": 1773633599999, "quote_volume": 29350.11167, "trades": 190, "taker_buy_base": 152220.5, "taker_buy_quote": 21103.64716 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1397, "high": 0.1406, "low": 0.1384, "close": 0.139, "volume": 307827.8, "close_time": 1773637199999, "quote_volume": 42925.37406, "trades": 279, "taker_buy_base": 162408.4, "taker_buy_quote": 22644.66985 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1393, "high": 0.1394, "low": 0.1383, "close": 0.1387, "volume": 101537.6, "close_time": 1773640799999, "quote_volume": 14080.1764, "trades": 103, "taker_buy_base": 15635.8, "taker_buy_quote": 2169.40259 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1388, "high": 0.139, "low": 0.1379, "close": 0.1387, "volume": 167412.8, "close_time": 1773644399999, "quote_volume": 23180.68315, "trades": 133, "taker_buy_base": 106616.9, "taker_buy_quote": 14762.98226 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1386, "high": 0.1391, "low": 0.1386, "close": 0.1391, "volume": 32888.4, "close_time": 1773647999999, "quote_volume": 4568.47069, "trades": 59, "taker_buy_base": 15011.8, "taker_buy_quote": 2084.14833 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1394, "high": 0.1394, "low": 0.1377, "close": 0.1379, "volume": 136467.3, "close_time": 1773651599999, "quote_volume": 18885.59829, "trades": 136, "taker_buy_base": 81793.3, "taker_buy_quote": 11325.26493 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1379, "high": 0.1389, "low": 0.1379, "close": 0.1387, "volume": 16155.4, "close_time": 1773655199999, "quote_volume": 2233.62257, "trades": 29, "taker_buy_base": 9439.3, "taker_buy_quote": 1304.93467 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1385, "high": 0.1386, "low": 0.1375, "close": 0.1379, "volume": 60963.5, "close_time": 1773658799999, "quote_volume": 8394.29458, "trades": 44, "taker_buy_base": 17730.3, "taker_buy_quote": 2440.6669 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1379, "high": 0.1393, "low": 0.1377, "close": 0.1383, "volume": 241447.3, "close_time": 1773662399999, "quote_volume": 33479.63885, "trades": 262, "taker_buy_base": 170163.4, "taker_buy_quote": 23587.74687 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1382, "high": 0.1385, "low": 0.1379, "close": 0.1379, "volume": 31512.9, "close_time": 1773665999999, "quote_volume": 4359.31272, "trades": 28, "taker_buy_base": 28397.9, "taker_buy_quote": 3929.45015 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1381, "high": 0.1392, "low": 0.1381, "close": 0.1385, "volume": 42749.9, "close_time": 1773669599999, "quote_volume": 5922.52046, "trades": 44, "taker_buy_base": 35587.3, "taker_buy_quote": 4929.18559 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1388, "high": 0.1391, "low": 0.1376, "close": 0.1388, "volume": 72393.0, "close_time": 1773673199999, "quote_volume": 10023.66082, "trades": 87, "taker_buy_base": 32276.9, "taker_buy_quote": 4477.9927 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.139, "high": 0.1395, "low": 0.1387, "close": 0.1387, "volume": 41016.4, "close_time": 1773676799999, "quote_volume": 5711.7073, "trades": 42, "taker_buy_base": 38007.7, "taker_buy_quote": 5293.76595 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1387, "high": 0.1397, "low": 0.1387, "close": 0.1395, "volume": 14369.3, "close_time": 1773680399999, "quote_volume": 2000.77411, "trades": 24, "taker_buy_base": 6842.5, "taker_buy_quote": 953.80123 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1395, "high": 0.1403, "low": 0.1395, "close": 0.1402, "volume": 14055.8, "close_time": 1773683999999, "quote_volume": 1967.14752, "trades": 25, "taker_buy_base": 9991.5, "taker_buy_quote": 1399.07454 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1402, "high": 0.142, "low": 0.14, "close": 0.142, "volume": 488986.0, "close_time": 1773687599999, "quote_volume": 69023.61371, "trades": 309, "taker_buy_base": 352975.8, "taker_buy_quote": 49813.6882 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1419, "high": 0.1429, "low": 0.1407, "close": 0.1407, "volume": 304427.6, "close_time": 1773691199999, "quote_volume": 43242.42018, "trades": 264, "taker_buy_base": 118185.2, "taker_buy_quote": 16804.11716 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1409, "high": 0.1411, "low": 0.1405, "close": 0.141, "volume": 44292.3, "close_time": 1773694799999, "quote_volume": 6234.66803, "trades": 34, "taker_buy_base": 1333.9, "taker_buy_quote": 188.00164 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1412, "high": 0.1413, "low": 0.1408, "close": 0.1408, "volume": 42959.1, "close_time": 1773698399999, "quote_volume": 6064.2358, "trades": 37, "taker_buy_base": 27348.5, "taker_buy_quote": 3860.77506 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1406, "high": 0.1411, "low": 0.1404, "close": 0.1407, "volume": 44205.2, "close_time": 1773701999999, "quote_volume": 6228.46679, "trades": 43, "taker_buy_base": 31783.3, "taker_buy_quote": 4480.35362 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1407, "high": 0.1407, "low": 0.1396, "close": 0.1397, "volume": 70944.3, "close_time": 1773705599999, "quote_volume": 9934.95287, "trades": 80, "taker_buy_base": 8734.3, "taker_buy_quote": 1223.91553 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1398, "high": 0.1403, "low": 0.1391, "close": 0.1392, "volume": 209384.8, "close_time": 1773709199999, "quote_volume": 29205.84093, "trades": 212, "taker_buy_base": 114647.8, "taker_buy_quote": 16004.45524 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1396, "high": 0.1398, "low": 0.1389, "close": 0.1392, "volume": 74361.6, "close_time": 1773712799999, "quote_volume": 10363.8239, "trades": 84, "taker_buy_base": 18684.7, "taker_buy_quote": 2602.40547 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1393, "high": 0.1398, "low": 0.1392, "close": 0.1396, "volume": 11044.7, "close_time": 1773716399999, "quote_volume": 1540.10716, "trades": 30, "taker_buy_base": 1857.8, "taker_buy_quote": 259.33508 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1397, "high": 0.1399, "low": 0.138, "close": 0.1381, "volume": 100523.7, "close_time": 1773719999999, "quote_volume": 14008.17178, "trades": 87, "taker_buy_base": 62577.7, "taker_buy_quote": 8739.3367 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1385, "high": 0.1386, "low": 0.1363, "close": 0.1372, "volume": 82751.1, "close_time": 1773723599999, "quote_volume": 11394.4164, "trades": 64, "taker_buy_base": 8701.7, "taker_buy_quote": 1198.44395 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.137, "high": 0.1375, "low": 0.1367, "close": 0.1375, "volume": 37144.2, "close_time": 1773727199999, "quote_volume": 5096.52573, "trades": 24, "taker_buy_base": 18953.1, "taker_buy_quote": 2604.43122 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1375, "high": 0.1382, "low": 0.1374, "close": 0.1377, "volume": 42507.1, "close_time": 1773730799999, "quote_volume": 5853.4616, "trades": 46, "taker_buy_base": 29303.4, "taker_buy_quote": 4033.27179 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1378, "high": 0.1382, "low": 0.1378, "close": 0.1382, "volume": 23660.4, "close_time": 1773734399999, "quote_volume": 3261.32715, "trades": 36, "taker_buy_base": 2776.0, "taker_buy_quote": 382.98195 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.138, "high": 0.1385, "low": 0.1378, "close": 0.1381, "volume": 84836.6, "close_time": 1773737999999, "quote_volume": 11721.91259, "trades": 181, "taker_buy_base": 50310.8, "taker_buy_quote": 6954.84898 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1381, "high": 0.1409, "low": 0.1379, "close": 0.1404, "volume": 281938.4, "close_time": 1773741599999, "quote_volume": 39385.84182, "trades": 598, "taker_buy_base": 194084.7, "taker_buy_quote": 27081.79841 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1402, "high": 0.1413, "low": 0.14, "close": 0.1404, "volume": 290601.6, "close_time": 1773745199999, "quote_volume": 40842.73279, "trades": 338, "taker_buy_base": 156145.5, "taker_buy_quote": 21957.12927 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1405, "high": 0.1424, "low": 0.1405, "close": 0.1417, "volume": 291262.4, "close_time": 1773748799999, "quote_volume": 41254.03534, "trades": 346, "taker_buy_base": 204849.7, "taker_buy_quote": 29010.04949 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1415, "high": 0.142, "low": 0.1399, "close": 0.1399, "volume": 113815.1, "close_time": 1773752399999, "quote_volume": 16082.18726, "trades": 180, "taker_buy_base": 75272.4, "taker_buy_quote": 10652.72963 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.14, "high": 0.1404, "low": 0.139, "close": 0.1397, "volume": 30551.7, "close_time": 1773755999999, "quote_volume": 4263.38336, "trades": 43, "taker_buy_base": 22110.4, "taker_buy_quote": 3085.38309 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1394, "high": 0.1402, "low": 0.1394, "close": 0.1399, "volume": 41513.2, "close_time": 1773759599999, "quote_volume": 5805.61828, "trades": 177, "taker_buy_base": 36137.2, "taker_buy_quote": 5054.46913 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1401, "high": 0.141, "low": 0.1398, "close": 0.1405, "volume": 122188.7, "close_time": 1773763199999, "quote_volume": 17165.88894, "trades": 212, "taker_buy_base": 78166.9, "taker_buy_quote": 10980.61442 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1408, "high": 0.1413, "low": 0.1404, "close": 0.141, "volume": 115293.8, "close_time": 1773766799999, "quote_volume": 16228.79885, "trades": 74, "taker_buy_base": 73799.4, "taker_buy_quote": 10398.5999 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1412, "high": 0.1421, "low": 0.1412, "close": 0.1415, "volume": 193304.2, "close_time": 1773770399999, "quote_volume": 27381.33973, "trades": 209, "taker_buy_base": 136541.4, "taker_buy_quote": 19336.70014 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1413, "high": 0.1417, "low": 0.1409, "close": 0.1412, "volume": 40796.4, "close_time": 1773773999999, "quote_volume": 5761.28595, "trades": 114, "taker_buy_base": 18619.8, "taker_buy_quote": 2631.59308 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1413, "high": 0.1417, "low": 0.1408, "close": 0.141, "volume": 33154.2, "close_time": 1773777599999, "quote_volume": 4684.52982, "trades": 29, "taker_buy_base": 16499.5, "taker_buy_quote": 2334.17926 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1407, "high": 0.1413, "low": 0.1405, "close": 0.1412, "volume": 2683.6, "close_time": 1773781199999, "quote_volume": 378.4214, "trades": 16, "taker_buy_base": 1662.9, "taker_buy_quote": 234.42025 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1412, "high": 0.1414, "low": 0.1406, "close": 0.1408, "volume": 69435.7, "close_time": 1773784799999, "quote_volume": 9786.08017, "trades": 199, "taker_buy_base": 3380.0, "taker_buy_quote": 477.47274 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1412, "high": 0.1412, "low": 0.1399, "close": 0.1405, "volume": 39572.8, "close_time": 1773788399999, "quote_volume": 5552.62459, "trades": 45, "taker_buy_base": 7698.4, "taker_buy_quote": 1080.06 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1401, "high": 0.1401, "low": 0.1397, "close": 0.1398, "volume": 9356.2, "close_time": 1773791999999, "quote_volume": 1309.44604, "trades": 18, "taker_buy_base": 3928.1, "taker_buy_quote": 549.56235 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1396, "high": 0.1399, "low": 0.1388, "close": 0.1394, "volume": 97270.5, "close_time": 1773795599999, "quote_volume": 13565.52204, "trades": 72, "taker_buy_base": 65573.1, "taker_buy_quote": 9147.1153 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1395, "high": 0.1398, "low": 0.1394, "close": 0.1395, "volume": 44764.2, "close_time": 1773799199999, "quote_volume": 6245.98176, "trades": 24, "taker_buy_base": 6057.6, "taker_buy_quote": 846.17594 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1397, "high": 0.145, "low": 0.1395, "close": 0.142, "volume": 1152607.3, "close_time": 1773802799999, "quote_volume": 163162.61809, "trades": 560, "taker_buy_base": 894910.0, "taker_buy_quote": 126790.9064 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1421, "high": 0.1426, "low": 0.1403, "close": 0.1404, "volume": 177857.8, "close_time": 1773806399999, "quote_volume": 25083.99676, "trades": 140, "taker_buy_base": 104826.3, "taker_buy_quote": 14814.21087 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1406, "high": 0.1406, "low": 0.1397, "close": 0.1397, "volume": 8019.2, "close_time": 1773809999999, "quote_volume": 1124.34664, "trades": 9, "taker_buy_base": 359.6, "taker_buy_quote": 50.479 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1399, "high": 0.14, "low": 0.1391, "close": 0.1393, "volume": 77420.3, "close_time": 1773813599999, "quote_volume": 10804.11905, "trades": 56, "taker_buy_base": 16909.0, "taker_buy_quote": 2360.66967 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1394, "high": 0.1396, "low": 0.1394, "close": 0.1395, "volume": 18106.2, "close_time": 1773817199999, "quote_volume": 2525.07398, "trades": 14, "taker_buy_base": 9912.0, "taker_buy_quote": 1382.42489 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1392, "high": 0.1396, "low": 0.1386, "close": 0.1396, "volume": 83646.5, "close_time": 1773820799999, "quote_volume": 11618.45547, "trades": 61, "taker_buy_base": 45172.8, "taker_buy_quote": 6276.24765 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1395, "high": 0.1402, "low": 0.139, "close": 0.1395, "volume": 109017.5, "close_time": 1773824399999, "quote_volume": 15229.18581, "trades": 101, "taker_buy_base": 78967.9, "taker_buy_quote": 11038.75119 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1393, "high": 0.141, "low": 0.1392, "close": 0.1401, "volume": 61683.3, "close_time": 1773827999999, "quote_volume": 8658.71584, "trades": 67, "taker_buy_base": 30641.3, "taker_buy_quote": 4308.08216 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1401, "high": 0.1401, "low": 0.1395, "close": 0.1395, "volume": 10002.7, "close_time": 1773831599999, "quote_volume": 1399.29369, "trades": 17, "taker_buy_base": 105.8, "taker_buy_quote": 14.80671 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1396, "high": 0.1399, "low": 0.1372, "close": 0.1375, "volume": 152824.9, "close_time": 1773835199999, "quote_volume": 21224.23954, "trades": 141, "taker_buy_base": 78229.8, "taker_buy_quote": 10895.51753 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1375, "high": 0.1375, "low": 0.1353, "close": 0.1355, "volume": 123562.4, "close_time": 1773838799999, "quote_volume": 16834.78113, "trades": 193, "taker_buy_base": 71613.6, "taker_buy_quote": 9753.40217 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1354, "high": 0.136, "low": 0.1347, "close": 0.1357, "volume": 88770.8, "close_time": 1773842399999, "quote_volume": 12033.2633, "trades": 129, "taker_buy_base": 51618.3, "taker_buy_quote": 7003.70203 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1361, "high": 0.1362, "low": 0.1357, "close": 0.1357, "volume": 57859.6, "close_time": 1773845999999, "quote_volume": 7868.9764, "trades": 49, "taker_buy_base": 6672.0, "taker_buy_quote": 907.84671 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1358, "high": 0.1366, "low": 0.1353, "close": 0.1366, "volume": 302144.0, "close_time": 1773849599999, "quote_volume": 40974.49812, "trades": 171, "taker_buy_base": 53625.5, "taker_buy_quote": 7279.36516 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1364, "high": 0.1364, "low": 0.1344, "close": 0.1348, "volume": 199203.3, "close_time": 1773853199999, "quote_volume": 26929.31199, "trades": 225, "taker_buy_base": 72652.9, "taker_buy_quote": 9810.73405 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1345, "high": 0.1356, "low": 0.1341, "close": 0.1354, "volume": 65045.2, "close_time": 1773856799999, "quote_volume": 8761.4926, "trades": 93, "taker_buy_base": 32683.5, "taker_buy_quote": 4409.61777 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1355, "high": 0.1359, "low": 0.1343, "close": 0.1345, "volume": 67968.8, "close_time": 1773860399999, "quote_volume": 9202.28237, "trades": 86, "taker_buy_base": 28154.9, "taker_buy_quote": 3814.98785 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1346, "high": 0.1353, "low": 0.1346, "close": 0.1346, "volume": 22273.3, "close_time": 1773863999999, "quote_volume": 3002.59867, "trades": 55, "taker_buy_base": 5432.8, "taker_buy_quote": 732.97659 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1346, "high": 0.1351, "low": 0.1339, "close": 0.1348, "volume": 58514.4, "close_time": 1773867599999, "quote_volume": 7878.82025, "trades": 85, "taker_buy_base": 21733.1, "taker_buy_quote": 2928.04943 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1348, "high": 0.1353, "low": 0.1348, "close": 0.135, "volume": 25019.5, "close_time": 1773871199999, "quote_volume": 3380.61571, "trades": 27, "taker_buy_base": 4987.1, "taker_buy_quote": 674.35178 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1351, "high": 0.1351, "low": 0.1347, "close": 0.1347, "volume": 6204.9, "close_time": 1773874799999, "quote_volume": 836.94964, "trades": 18, "taker_buy_base": 2827.9, "taker_buy_quote": 381.50681 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1348, "high": 0.1349, "low": 0.1346, "close": 0.1348, "volume": 4135.4, "close_time": 1773878399999, "quote_volume": 557.58808, "trades": 17, "taker_buy_base": 3669.9, "taker_buy_quote": 494.9064 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1349, "high": 0.1354, "low": 0.1349, "close": 0.135, "volume": 46085.6, "close_time": 1773881999999, "quote_volume": 6228.46332, "trades": 38, "taker_buy_base": 19473.3, "taker_buy_quote": 2632.60419 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1352, "high": 0.1354, "low": 0.1349, "close": 0.1352, "volume": 58019.5, "close_time": 1773885599999, "quote_volume": 7848.11839, "trades": 51, "taker_buy_base": 41541.2, "taker_buy_quote": 5618.85007 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1349, "high": 0.1351, "low": 0.1343, "close": 0.1351, "volume": 33861.7, "close_time": 1773889199999, "quote_volume": 4562.02533, "trades": 33, "taker_buy_base": 10793.0, "taker_buy_quote": 1457.2553 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1351, "high": 0.136, "low": 0.1349, "close": 0.1353, "volume": 4252.3, "close_time": 1773892799999, "quote_volume": 574.81781, "trades": 16, "taker_buy_base": 2558.2, "taker_buy_quote": 345.51588 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1354, "high": 0.1354, "low": 0.1347, "close": 0.1353, "volume": 33527.8, "close_time": 1773896399999, "quote_volume": 4527.53412, "trades": 46, "taker_buy_base": 15145.5, "taker_buy_quote": 2046.62414 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1353, "high": 0.1356, "low": 0.1351, "close": 0.1352, "volume": 12516.8, "close_time": 1773899999999, "quote_volume": 1694.2461, "trades": 39, "taker_buy_base": 9315.0, "taker_buy_quote": 1261.0523 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1351, "high": 0.1357, "low": 0.1344, "close": 0.1349, "volume": 120744.4, "close_time": 1773903599999, "quote_volume": 16308.30147, "trades": 125, "taker_buy_base": 60419.4, "taker_buy_quote": 8170.31031 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1349, "high": 0.1349, "low": 0.1333, "close": 0.134, "volume": 145802.4, "close_time": 1773907199999, "quote_volume": 19615.18553, "trades": 82, "taker_buy_base": 82893.3, "taker_buy_quote": 11170.45167 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1339, "high": 0.1342, "low": 0.1337, "close": 0.1339, "volume": 15218.2, "close_time": 1773910799999, "quote_volume": 2037.05321, "trades": 43, "taker_buy_base": 11908.1, "taker_buy_quote": 1594.3038 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1339, "high": 0.1346, "low": 0.1334, "close": 0.1345, "volume": 40888.5, "close_time": 1773914399999, "quote_volume": 5478.7368, "trades": 54, "taker_buy_base": 24361.0, "taker_buy_quote": 3266.97175 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1344, "high": 0.1344, "low": 0.1339, "close": 0.1341, "volume": 11878.6, "close_time": 1773917999999, "quote_volume": 1593.85729, "trades": 33, "taker_buy_base": 7373.9, "taker_buy_quote": 989.84487 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1341, "high": 0.1351, "low": 0.1341, "close": 0.135, "volume": 51323.6, "close_time": 1773921599999, "quote_volume": 6914.4337, "trades": 72, "taker_buy_base": 42088.3, "taker_buy_quote": 5669.364 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1348, "high": 0.1352, "low": 0.1336, "close": 0.1339, "volume": 31338.9, "close_time": 1773925199999, "quote_volume": 4214.15276, "trades": 68, "taker_buy_base": 17362.2, "taker_buy_quote": 2333.53605 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1338, "high": 0.1345, "low": 0.1333, "close": 0.1345, "volume": 40424.8, "close_time": 1773928799999, "quote_volume": 5407.71995, "trades": 58, "taker_buy_base": 30812.8, "taker_buy_quote": 4122.15956 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1345, "high": 0.1345, "low": 0.1336, "close": 0.134, "volume": 49502.1, "close_time": 1773932399999, "quote_volume": 6625.22194, "trades": 76, "taker_buy_base": 20557.0, "taker_buy_quote": 2753.41036 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.134, "high": 0.134, "low": 0.1332, "close": 0.1338, "volume": 82872.8, "close_time": 1773935999999, "quote_volume": 11083.01031, "trades": 113, "taker_buy_base": 57973.7, "taker_buy_quote": 7755.40783 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1338, "high": 0.1338, "low": 0.1333, "close": 0.1335, "volume": 32547.7, "close_time": 1773939599999, "quote_volume": 4345.06014, "trades": 47, "taker_buy_base": 24474.6, "taker_buy_quote": 3267.82993 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1335, "high": 0.1344, "low": 0.1333, "close": 0.1344, "volume": 32634.6, "close_time": 1773943199999, "quote_volume": 4368.37662, "trades": 55, "taker_buy_base": 25383.8, "taker_buy_quote": 3399.00315 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1344, "high": 0.1344, "low": 0.134, "close": 0.1341, "volume": 8078.2, "close_time": 1773946799999, "quote_volume": 1085.09707, "trades": 11, "taker_buy_base": 2770.5, "taker_buy_quote": 371.80785 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.1344, "high": 0.1351, "low": 0.1344, "close": 0.1345, "volume": 10074.5, "close_time": 1773950399999, "quote_volume": 1357.88344, "trades": 19, "taker_buy_base": 6480.3, "taker_buy_quote": 873.49603 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1345, "high": 0.1348, "low": 0.1345, "close": 0.1348, "volume": 4785.4, "close_time": 1773953999999, "quote_volume": 644.20957, "trades": 17, "taker_buy_base": 4205.7, "taker_buy_quote": 566.15416 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1345, "high": 0.1352, "low": 0.1345, "close": 0.1352, "volume": 3157.5, "close_time": 1773957599999, "quote_volume": 426.07046, "trades": 10, "taker_buy_base": 184.1, "taker_buy_quote": 24.85603 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1352, "high": 0.1354, "low": 0.1348, "close": 0.135, "volume": 40946.7, "close_time": 1773961199999, "quote_volume": 5532.94965, "trades": 32, "taker_buy_base": 3785.8, "taker_buy_quote": 511.34802 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1352, "high": 0.1354, "low": 0.1348, "close": 0.135, "volume": 17723.0, "close_time": 1773964799999, "quote_volume": 2396.16178, "trades": 38, "taker_buy_base": 4101.1, "taker_buy_quote": 554.65334 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1349, "high": 0.1355, "low": 0.1349, "close": 0.1355, "volume": 54521.0, "close_time": 1773968399999, "quote_volume": 7374.82055, "trades": 71, "taker_buy_base": 14573.1, "taker_buy_quote": 1972.87888 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1356, "high": 0.1362, "low": 0.1356, "close": 0.1361, "volume": 45224.2, "close_time": 1773971999999, "quote_volume": 6152.08952, "trades": 59, "taker_buy_base": 19778.9, "taker_buy_quote": 2688.86554 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1359, "high": 0.1361, "low": 0.1356, "close": 0.1359, "volume": 22234.0, "close_time": 1773975599999, "quote_volume": 3021.06053, "trades": 23, "taker_buy_base": 337.5, "taker_buy_quote": 45.87692 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.136, "high": 0.136, "low": 0.1352, "close": 0.1352, "volume": 32623.3, "close_time": 1773979199999, "quote_volume": 4422.25971, "trades": 53, "taker_buy_base": 2289.2, "taker_buy_quote": 311.16988 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1354, "high": 0.1354, "low": 0.135, "close": 0.1352, "volume": 21782.4, "close_time": 1773982799999, "quote_volume": 2948.01788, "trades": 18, "taker_buy_base": 15637.6, "taker_buy_quote": 2117.24092 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1355, "high": 0.1383, "low": 0.1352, "close": 0.1367, "volume": 409114.3, "close_time": 1773986399999, "quote_volume": 55948.13523, "trades": 300, "taker_buy_base": 294653.1, "taker_buy_quote": 40272.27077 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1368, "high": 0.137, "low": 0.1366, "close": 0.1366, "volume": 78190.6, "close_time": 1773989999999, "quote_volume": 10701.8193, "trades": 52, "taker_buy_base": 32456.7, "taker_buy_quote": 4440.37241 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1363, "high": 0.1365, "low": 0.1355, "close": 0.1355, "volume": 89153.9, "close_time": 1773993599999, "quote_volume": 12124.42679, "trades": 62, "taker_buy_base": 55865.6, "taker_buy_quote": 7592.78308 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1355, "high": 0.1366, "low": 0.1355, "close": 0.1363, "volume": 83859.5, "close_time": 1773997199999, "quote_volume": 11412.07595, "trades": 69, "taker_buy_base": 75333.6, "taker_buy_quote": 10250.44681 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.136, "high": 0.136, "low": 0.1352, "close": 0.1354, "volume": 35806.8, "close_time": 1774000799999, "quote_volume": 4850.49323, "trades": 34, "taker_buy_base": 3466.7, "taker_buy_quote": 469.34184 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1354, "high": 0.1358, "low": 0.1351, "close": 0.1355, "volume": 22859.0, "close_time": 1774004399999, "quote_volume": 3097.87488, "trades": 16, "taker_buy_base": 14599.6, "taker_buy_quote": 1979.55426 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1359, "high": 0.1365, "low": 0.1354, "close": 0.1359, "volume": 112392.4, "close_time": 1774007999999, "quote_volume": 15291.49443, "trades": 80, "taker_buy_base": 31227.1, "taker_buy_quote": 4255.55817 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1365, "high": 0.1365, "low": 0.1356, "close": 0.1358, "volume": 22034.0, "close_time": 1774011599999, "quote_volume": 2999.75048, "trades": 15, "taker_buy_base": 10485.7, "taker_buy_quote": 1429.28394 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1358, "high": 0.1359, "low": 0.1351, "close": 0.1353, "volume": 75400.7, "close_time": 1774015199999, "quote_volume": 10204.4436, "trades": 102, "taker_buy_base": 28109.0, "taker_buy_quote": 3808.70352 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.135, "high": 0.1353, "low": 0.1346, "close": 0.1347, "volume": 159806.4, "close_time": 1774018799999, "quote_volume": 21541.5043, "trades": 86, "taker_buy_base": 30664.6, "taker_buy_quote": 4135.39293 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1348, "high": 0.135, "low": 0.1344, "close": 0.1348, "volume": 167911.4, "close_time": 1774022399999, "quote_volume": 22603.46426, "trades": 224, "taker_buy_base": 64092.0, "taker_buy_quote": 8629.18952 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1351, "high": 0.1353, "low": 0.1347, "close": 0.135, "volume": 60809.8, "close_time": 1774025999999, "quote_volume": 8216.10981, "trades": 46, "taker_buy_base": 19907.4, "taker_buy_quote": 2689.1553 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.135, "high": 0.135, "low": 0.1345, "close": 0.1346, "volume": 11407.6, "close_time": 1774029599999, "quote_volume": 1535.90731, "trades": 5, "taker_buy_base": 11331.1, "taker_buy_quote": 1525.61806 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1347, "high": 0.1348, "low": 0.1344, "close": 0.1347, "volume": 58378.0, "close_time": 1774033199999, "quote_volume": 7857.21989, "trades": 38, "taker_buy_base": 41396.6, "taker_buy_quote": 5573.67627 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1346, "high": 0.1349, "low": 0.1346, "close": 0.1347, "volume": 35530.6, "close_time": 1774036799999, "quote_volume": 4788.18467, "trades": 47, "taker_buy_base": 32568.6, "taker_buy_quote": 4389.49947 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1346, "high": 0.1348, "low": 0.1344, "close": 0.1345, "volume": 85558.7, "close_time": 1774040399999, "quote_volume": 11504.23347, "trades": 262, "taker_buy_base": 20207.8, "taker_buy_quote": 2720.5254 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1346, "high": 0.135, "low": 0.1346, "close": 0.1346, "volume": 9249.2, "close_time": 1774043999999, "quote_volume": 1247.42721, "trades": 12, "taker_buy_base": 6322.2, "taker_buy_quote": 853.44145 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1349, "high": 0.1349, "low": 0.1347, "close": 0.1348, "volume": 3624.3, "close_time": 1774047599999, "quote_volume": 488.66151, "trades": 11, "taker_buy_base": 2946.2, "taker_buy_quote": 397.2639 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1344, "high": 0.1348, "low": 0.1344, "close": 0.1347, "volume": 20896.8, "close_time": 1774051199999, "quote_volume": 2813.72992, "trades": 25, "taker_buy_base": 228.6, "taker_buy_quote": 30.76982 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1347, "high": 0.1347, "low": 0.1347, "close": 0.1347, "volume": 0.0, "close_time": 1774054799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1346, "high": 0.1347, "low": 0.1344, "close": 0.1344, "volume": 20619.7, "close_time": 1774058399999, "quote_volume": 2773.2558, "trades": 92, "taker_buy_base": 5344.0, "taker_buy_quote": 719.75798 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1345, "high": 0.1347, "low": 0.1344, "close": 0.1346, "volume": 6610.0, "close_time": 1774061999999, "quote_volume": 888.97613, "trades": 11, "taker_buy_base": 2850.1, "taker_buy_quote": 383.61177 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1344, "high": 0.1344, "low": 0.1344, "close": 0.1344, "volume": 3366.5, "close_time": 1774065599999, "quote_volume": 452.4576, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1344, "high": 0.1345, "low": 0.1342, "close": 0.1342, "volume": 23223.3, "close_time": 1774069199999, "quote_volume": 3120.63884, "trades": 66, "taker_buy_base": 2419.6, "taker_buy_quote": 325.20118 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1342, "high": 0.1346, "low": 0.1342, "close": 0.1345, "volume": 18249.6, "close_time": 1774072799999, "quote_volume": 2452.36159, "trades": 8, "taker_buy_base": 627.7, "taker_buy_quote": 84.38645 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1344, "high": 0.1349, "low": 0.1343, "close": 0.1347, "volume": 13727.1, "close_time": 1774076399999, "quote_volume": 1845.53487, "trades": 14, "taker_buy_base": 9853.2, "taker_buy_quote": 1324.29228 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1347, "high": 0.1348, "low": 0.1345, "close": 0.1347, "volume": 5082.4, "close_time": 1774079999999, "quote_volume": 684.57034, "trades": 7, "taker_buy_base": 2935.4, "taker_buy_quote": 395.39838 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1347, "high": 0.1347, "low": 0.1344, "close": 0.1346, "volume": 4312.1, "close_time": 1774083599999, "quote_volume": 579.71618, "trades": 13, "taker_buy_base": 3958.1, "taker_buy_quote": 532.07684 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1347, "high": 0.1355, "low": 0.1347, "close": 0.1352, "volume": 83415.8, "close_time": 1774087199999, "quote_volume": 11272.05177, "trades": 84, "taker_buy_base": 47247.6, "taker_buy_quote": 6386.36749 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1349, "high": 0.1352, "low": 0.1346, "close": 0.1352, "volume": 63850.2, "close_time": 1774090799999, "quote_volume": 8609.36948, "trades": 50, "taker_buy_base": 54542.5, "taker_buy_quote": 7354.71161 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.135, "high": 0.1352, "low": 0.135, "close": 0.1351, "volume": 4216.8, "close_time": 1774094399999, "quote_volume": 569.33276, "trades": 9, "taker_buy_base": 77.8, "taker_buy_quote": 10.51856 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.135, "high": 0.135, "low": 0.1348, "close": 0.1349, "volume": 13664.3, "close_time": 1774097999999, "quote_volume": 1844.45015, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1346, "high": 0.1348, "low": 0.1345, "close": 0.1347, "volume": 32128.4, "close_time": 1774101599999, "quote_volume": 4325.30252, "trades": 22, "taker_buy_base": 27290.5, "taker_buy_quote": 3674.48337 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1346, "high": 0.1352, "low": 0.1345, "close": 0.1345, "volume": 25366.8, "close_time": 1774105199999, "quote_volume": 3425.05428, "trades": 22, "taker_buy_base": 16320.2, "taker_buy_quote": 2204.3437 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1347, "high": 0.1352, "low": 0.1347, "close": 0.1348, "volume": 78307.2, "close_time": 1774108799999, "quote_volume": 10571.80876, "trades": 81, "taker_buy_base": 51852.3, "taker_buy_quote": 7001.17457 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1351, "high": 0.1351, "low": 0.1345, "close": 0.1347, "volume": 7536.7, "close_time": 1774112399999, "quote_volume": 1015.71381, "trades": 8, "taker_buy_base": 659.4, "taker_buy_quote": 89.08494 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1349, "high": 0.1349, "low": 0.1345, "close": 0.1346, "volume": 931.0, "close_time": 1774115999999, "quote_volume": 125.31732, "trades": 4, "taker_buy_base": 66.5, "taker_buy_quote": 8.97085 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1348, "high": 0.1349, "low": 0.1345, "close": 0.1347, "volume": 4284.7, "close_time": 1774119599999, "quote_volume": 577.01121, "trades": 9, "taker_buy_base": 2181.4, "taker_buy_quote": 293.67512 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1346, "high": 0.1346, "low": 0.1345, "close": 0.1345, "volume": 2616.5, "close_time": 1774123199999, "quote_volume": 352.17326, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1345, "high": 0.135, "low": 0.1345, "close": 0.135, "volume": 8023.6, "close_time": 1774126799999, "quote_volume": 1082.75806, "trades": 7, "taker_buy_base": 7218.6, "taker_buy_quote": 974.48556 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1348, "high": 0.1349, "low": 0.1344, "close": 0.1347, "volume": 22721.5, "close_time": 1774130399999, "quote_volume": 3061.46889, "trades": 25, "taker_buy_base": 13957.5, "taker_buy_quote": 1881.29217 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1346, "high": 0.1346, "low": 0.1346, "close": 0.1346, "volume": 44.4, "close_time": 1774133999999, "quote_volume": 5.97624, "trades": 1, "taker_buy_base": 44.4, "taker_buy_quote": 5.97624 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1342, "high": 0.1344, "low": 0.1312, "close": 0.1315, "volume": 1072735.5, "close_time": 1774137599999, "quote_volume": 143050.71316, "trades": 750, "taker_buy_base": 198635.2, "taker_buy_quote": 26380.71087 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1314, "high": 0.1324, "low": 0.1295, "close": 0.1316, "volume": 155191.9, "close_time": 1774141199999, "quote_volume": 20371.8915, "trades": 191, "taker_buy_base": 95960.7, "taker_buy_quote": 12592.66685 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1318, "high": 0.1326, "low": 0.1317, "close": 0.1324, "volume": 53153.7, "close_time": 1774144799999, "quote_volume": 7021.91662, "trades": 89, "taker_buy_base": 26504.3, "taker_buy_quote": 3500.89921 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1325, "high": 0.1341, "low": 0.1325, "close": 0.1336, "volume": 65499.7, "close_time": 1774148399999, "quote_volume": 8721.25026, "trades": 71, "taker_buy_base": 47682.8, "taker_buy_quote": 6353.0354 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1335, "high": 0.1338, "low": 0.1331, "close": 0.1332, "volume": 32751.7, "close_time": 1774151999999, "quote_volume": 4365.50067, "trades": 44, "taker_buy_base": 19809.4, "taker_buy_quote": 2638.95978 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1332, "high": 0.1337, "low": 0.1329, "close": 0.1334, "volume": 27682.8, "close_time": 1774155599999, "quote_volume": 3686.4999, "trades": 23, "taker_buy_base": 13054.3, "taker_buy_quote": 1739.96769 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1332, "high": 0.1332, "low": 0.1329, "close": 0.1331, "volume": 24187.7, "close_time": 1774159199999, "quote_volume": 3216.41968, "trades": 23, "taker_buy_base": 4231.0, "taker_buy_quote": 563.01078 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1331, "high": 0.1335, "low": 0.1328, "close": 0.1332, "volume": 49430.1, "close_time": 1774162799999, "quote_volume": 6580.80288, "trades": 68, "taker_buy_base": 30723.5, "taker_buy_quote": 4092.89924 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1332, "high": 0.1338, "low": 0.1332, "close": 0.1337, "volume": 38960.0, "close_time": 1774166399999, "quote_volume": 5193.43468, "trades": 32, "taker_buy_base": 38053.6, "taker_buy_quote": 5072.37317 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1334, "high": 0.1334, "low": 0.1327, "close": 0.1331, "volume": 46532.3, "close_time": 1774169999999, "quote_volume": 6191.74749, "trades": 48, "taker_buy_base": 18469.7, "taker_buy_quote": 2459.42179 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.133, "high": 0.133, "low": 0.1324, "close": 0.1326, "volume": 28146.2, "close_time": 1774173599999, "quote_volume": 3729.74738, "trades": 80, "taker_buy_base": 6132.4, "taker_buy_quote": 814.00378 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1325, "high": 0.1331, "low": 0.1321, "close": 0.1322, "volume": 27597.9, "close_time": 1774177199999, "quote_volume": 3659.15221, "trades": 41, "taker_buy_base": 14474.3, "taker_buy_quote": 1920.98041 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1322, "high": 0.1325, "low": 0.1313, "close": 0.1314, "volume": 118466.5, "close_time": 1774180799999, "quote_volume": 15643.22777, "trades": 79, "taker_buy_base": 81100.6, "taker_buy_quote": 10707.98547 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1315, "high": 0.1321, "low": 0.1315, "close": 0.1318, "volume": 28383.7, "close_time": 1774184399999, "quote_volume": 3738.28284, "trades": 39, "taker_buy_base": 14557.5, "taker_buy_quote": 1919.41948 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1319, "high": 0.132, "low": 0.1311, "close": 0.1316, "volume": 31901.7, "close_time": 1774187999999, "quote_volume": 4200.77833, "trades": 51, "taker_buy_base": 23829.2, "taker_buy_quote": 3141.49666 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1316, "high": 0.1317, "low": 0.131, "close": 0.1313, "volume": 16409.6, "close_time": 1774191599999, "quote_volume": 2156.49502, "trades": 33, "taker_buy_base": 9802.0, "taker_buy_quote": 1287.87999 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1313, "high": 0.132, "low": 0.1312, "close": 0.132, "volume": 51293.1, "close_time": 1774195199999, "quote_volume": 6743.05839, "trades": 72, "taker_buy_base": 48449.2, "taker_buy_quote": 6368.78908 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.132, "high": 0.132, "low": 0.1312, "close": 0.1314, "volume": 68534.1, "close_time": 1774198799999, "quote_volume": 9011.78233, "trades": 64, "taker_buy_base": 25781.2, "taker_buy_quote": 3395.53618 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1315, "high": 0.1316, "low": 0.1308, "close": 0.1312, "volume": 64700.0, "close_time": 1774202399999, "quote_volume": 8474.02274, "trades": 71, "taker_buy_base": 17338.5, "taker_buy_quote": 2274.33416 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.131, "high": 0.1311, "low": 0.1301, "close": 0.1306, "volume": 21976.7, "close_time": 1774205999999, "quote_volume": 2870.64106, "trades": 42, "taker_buy_base": 8504.3, "taker_buy_quote": 1112.29414 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1305, "high": 0.1306, "low": 0.1301, "close": 0.1302, "volume": 15556.4, "close_time": 1774209599999, "quote_volume": 2027.47316, "trades": 27, "taker_buy_base": 14699.3, "taker_buy_quote": 1915.87874 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1304, "high": 0.1306, "low": 0.1293, "close": 0.1296, "volume": 64238.7, "close_time": 1774213199999, "quote_volume": 8343.1711, "trades": 111, "taker_buy_base": 12990.1, "taker_buy_quote": 1684.89327 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1296, "high": 0.1299, "low": 0.1284, "close": 0.1294, "volume": 96699.7, "close_time": 1774216799999, "quote_volume": 12479.36975, "trades": 189, "taker_buy_base": 48536.7, "taker_buy_quote": 6268.39005 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1293, "high": 0.1301, "low": 0.1289, "close": 0.1298, "volume": 66827.8, "close_time": 1774220399999, "quote_volume": 8654.89293, "trades": 78, "taker_buy_base": 36278.0, "taker_buy_quote": 4698.55302 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.1302, "high": 0.1302, "low": 0.1296, "close": 0.1296, "volume": 12509.8, "close_time": 1774223999999, "quote_volume": 1626.72528, "trades": 19, "taker_buy_base": 6982.4, "taker_buy_quote": 908.64552 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1298, "high": 0.1305, "low": 0.1295, "close": 0.1304, "volume": 73597.0, "close_time": 1774227599999, "quote_volume": 9560.20351, "trades": 57, "taker_buy_base": 44815.1, "taker_buy_quote": 5827.8416 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.131, "high": 0.1314, "low": 0.131, "close": 0.1311, "volume": 43924.5, "close_time": 1774231199999, "quote_volume": 5768.57054, "trades": 20, "taker_buy_base": 21609.1, "taker_buy_quote": 2837.62227 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1312, "high": 0.1319, "low": 0.1312, "close": 0.1315, "volume": 19837.9, "close_time": 1774234799999, "quote_volume": 2610.55712, "trades": 16, "taker_buy_base": 9583.3, "taker_buy_quote": 1262.11766 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1318, "high": 0.132, "low": 0.1314, "close": 0.1314, "volume": 4782.4, "close_time": 1774238399999, "quote_volume": 629.18138, "trades": 11, "taker_buy_base": 498.2, "taker_buy_quote": 65.63296 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1313, "high": 0.1319, "low": 0.1313, "close": 0.1319, "volume": 421.0, "close_time": 1774241999999, "quote_volume": 55.4312, "trades": 4, "taker_buy_base": 247.5, "taker_buy_quote": 32.59575 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1321, "high": 0.1323, "low": 0.1315, "close": 0.1315, "volume": 13716.0, "close_time": 1774245599999, "quote_volume": 1811.18076, "trades": 15, "taker_buy_base": 2224.5, "taker_buy_quote": 293.23812 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.1314, "high": 0.1314, "low": 0.1306, "close": 0.1306, "volume": 7974.3, "close_time": 1774249199999, "quote_volume": 1045.14059, "trades": 8, "taker_buy_base": 107.1, "taker_buy_quote": 13.98726 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1302, "high": 0.1307, "low": 0.1301, "close": 0.1304, "volume": 12527.2, "close_time": 1774252799999, "quote_volume": 1631.16185, "trades": 16, "taker_buy_base": 1418.2, "taker_buy_quote": 184.75057 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1306, "high": 0.1307, "low": 0.1305, "close": 0.1305, "volume": 1425.5, "close_time": 1774256399999, "quote_volume": 186.12941, "trades": 3, "taker_buy_base": 758.3, "taker_buy_quote": 99.05981 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1305, "high": 0.1315, "low": 0.13, "close": 0.1315, "volume": 63374.5, "close_time": 1774259999999, "quote_volume": 8278.5977, "trades": 46, "taker_buy_base": 21512.1, "taker_buy_quote": 2812.64899 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1314, "high": 0.134, "low": 0.1314, "close": 0.1338, "volume": 72917.2, "close_time": 1774263599999, "quote_volume": 9699.26731, "trades": 101, "taker_buy_base": 55100.7, "taker_buy_quote": 7331.10781 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.134, "high": 0.139, "low": 0.134, "close": 0.1378, "volume": 577185.5, "close_time": 1774267199999, "quote_volume": 78878.94958, "trades": 459, "taker_buy_base": 350989.0, "taker_buy_quote": 47977.63942 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1379, "high": 0.1393, "low": 0.1372, "close": 0.1393, "volume": 158898.0, "close_time": 1774270799999, "quote_volume": 21941.93979, "trades": 173, "taker_buy_base": 107124.1, "taker_buy_quote": 14801.55313 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1392, "high": 0.14, "low": 0.1382, "close": 0.1397, "volume": 194370.6, "close_time": 1774274399999, "quote_volume": 27010.2962, "trades": 201, "taker_buy_base": 147575.7, "taker_buy_quote": 20511.69195 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1398, "high": 0.1446, "low": 0.138, "close": 0.139, "volume": 2152632.8, "close_time": 1774277999999, "quote_volume": 304070.19977, "trades": 2223, "taker_buy_base": 1353391.8, "taker_buy_quote": 191556.26319 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.1392, "high": 0.141, "low": 0.139, "close": 0.1394, "volume": 496499.2, "close_time": 1774281599999, "quote_volume": 69416.82093, "trades": 369, "taker_buy_base": 218513.6, "taker_buy_quote": 30556.58419 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1398, "high": 0.1399, "low": 0.1386, "close": 0.1387, "volume": 163796.8, "close_time": 1774285199999, "quote_volume": 22785.4744, "trades": 142, "taker_buy_base": 73886.1, "taker_buy_quote": 10266.18669 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1387, "high": 0.1387, "low": 0.1374, "close": 0.1377, "volume": 49863.6, "close_time": 1774288799999, "quote_volume": 6882.66309, "trades": 48, "taker_buy_base": 7679.6, "taker_buy_quote": 1058.70723 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1377, "high": 0.138, "low": 0.137, "close": 0.1377, "volume": 24614.0, "close_time": 1774292399999, "quote_volume": 3386.68863, "trades": 58, "taker_buy_base": 17889.5, "taker_buy_quote": 2461.82639 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.138, "high": 0.1383, "low": 0.1371, "close": 0.1372, "volume": 46479.8, "close_time": 1774295999999, "quote_volume": 6390.07484, "trades": 38, "taker_buy_base": 16071.1, "taker_buy_quote": 2211.28847 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1373, "high": 0.1378, "low": 0.1369, "close": 0.1378, "volume": 136808.4, "close_time": 1774299599999, "quote_volume": 18787.29659, "trades": 133, "taker_buy_base": 53592.6, "taker_buy_quote": 7357.90605 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.1378, "high": 0.1386, "low": 0.1378, "close": 0.1385, "volume": 130392.6, "close_time": 1774303199999, "quote_volume": 18034.44414, "trades": 217, "taker_buy_base": 53608.2, "taker_buy_quote": 7417.35861 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1383, "high": 0.1383, "low": 0.1377, "close": 0.1377, "volume": 49753.5, "close_time": 1774306799999, "quote_volume": 6860.2473, "trades": 60, "taker_buy_base": 21268.0, "taker_buy_quote": 2933.2022 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1376, "high": 0.1379, "low": 0.137, "close": 0.1379, "volume": 106024.6, "close_time": 1774310399999, "quote_volume": 14586.41832, "trades": 81, "taker_buy_base": 64618.0, "taker_buy_quote": 8895.94801 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1377, "high": 0.138, "low": 0.1366, "close": 0.1367, "volume": 179266.9, "close_time": 1774313999999, "quote_volume": 24571.31656, "trades": 107, "taker_buy_base": 111483.3, "taker_buy_quote": 15275.06146 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1367, "high": 0.1367, "low": 0.1355, "close": 0.1362, "volume": 84149.5, "close_time": 1774317599999, "quote_volume": 11437.21453, "trades": 64, "taker_buy_base": 30458.7, "taker_buy_quote": 4137.853 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1361, "high": 0.1367, "low": 0.1361, "close": 0.1363, "volume": 61031.7, "close_time": 1774321199999, "quote_volume": 8320.41563, "trades": 31, "taker_buy_base": 9396.9, "taker_buy_quote": 1283.33028 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1367, "high": 0.1367, "low": 0.1361, "close": 0.1361, "volume": 20908.5, "close_time": 1774324799999, "quote_volume": 2850.48493, "trades": 19, "taker_buy_base": 244.4, "taker_buy_quote": 33.33699 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1361, "high": 0.1362, "low": 0.1356, "close": 0.1356, "volume": 67836.8, "close_time": 1774328399999, "quote_volume": 9224.46449, "trades": 46, "taker_buy_base": 39896.6, "taker_buy_quote": 5427.19414 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1353, "high": 0.1361, "low": 0.1353, "close": 0.1361, "volume": 16611.5, "close_time": 1774331999999, "quote_volume": 2250.4299, "trades": 17, "taker_buy_base": 9751.0, "taker_buy_quote": 1322.16405 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1359, "high": 0.1359, "low": 0.1356, "close": 0.1357, "volume": 38764.3, "close_time": 1774335599999, "quote_volume": 5261.24421, "trades": 21, "taker_buy_base": 13584.2, "taker_buy_quote": 1843.7389 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.1357, "high": 0.136, "low": 0.1355, "close": 0.1357, "volume": 36199.8, "close_time": 1774339199999, "quote_volume": 4915.07486, "trades": 80, "taker_buy_base": 20360.2, "taker_buy_quote": 2765.28384 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1358, "high": 0.1361, "low": 0.1354, "close": 0.1358, "volume": 86222.1, "close_time": 1774342799999, "quote_volume": 11714.51264, "trades": 155, "taker_buy_base": 40354.8, "taker_buy_quote": 5485.53311 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1358, "high": 0.1371, "low": 0.1358, "close": 0.1371, "volume": 74469.8, "close_time": 1774346399999, "quote_volume": 10177.37733, "trades": 114, "taker_buy_base": 40246.3, "taker_buy_quote": 5500.24472 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.137, "high": 0.1393, "low": 0.1368, "close": 0.1387, "volume": 280735.1, "close_time": 1774349999999, "quote_volume": 38805.90888, "trades": 231, "taker_buy_base": 184438.0, "taker_buy_quote": 25522.85117 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1389, "high": 0.1428, "low": 0.1389, "close": 0.1395, "volume": 1022489.4, "close_time": 1774353599999, "quote_volume": 144467.85121, "trades": 825, "taker_buy_base": 552425.9, "taker_buy_quote": 78054.68444 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1396, "high": 0.1426, "low": 0.1395, "close": 0.1423, "volume": 376163.3, "close_time": 1774357199999, "quote_volume": 53050.13398, "trades": 332, "taker_buy_base": 218950.2, "taker_buy_quote": 30920.83542 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1422, "high": 0.1424, "low": 0.14, "close": 0.1413, "volume": 500857.1, "close_time": 1774360799999, "quote_volume": 70593.53761, "trades": 331, "taker_buy_base": 242525.6, "taker_buy_quote": 34218.8928 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1414, "high": 0.1448, "low": 0.1395, "close": 0.1407, "volume": 2223949.8, "close_time": 1774364399999, "quote_volume": 316805.73164, "trades": 1882, "taker_buy_base": 1234575.4, "taker_buy_quote": 175962.49916 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1408, "high": 0.1429, "low": 0.1407, "close": 0.1426, "volume": 197113.2, "close_time": 1774367999999, "quote_volume": 27967.8257, "trades": 204, "taker_buy_base": 108490.7, "taker_buy_quote": 15395.35296 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1427, "high": 0.1429, "low": 0.1408, "close": 0.1408, "volume": 125314.0, "close_time": 1774371599999, "quote_volume": 17783.73465, "trades": 99, "taker_buy_base": 54681.5, "taker_buy_quote": 7750.23929 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1409, "high": 0.1415, "low": 0.1405, "close": 0.1415, "volume": 62348.2, "close_time": 1774375199999, "quote_volume": 8789.94787, "trades": 64, "taker_buy_base": 40585.3, "taker_buy_quote": 5726.15395 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1415, "high": 0.1426, "low": 0.141, "close": 0.1424, "volume": 87045.3, "close_time": 1774378799999, "quote_volume": 12347.53782, "trades": 80, "taker_buy_base": 51067.2, "taker_buy_quote": 7242.755 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1424, "high": 0.1442, "low": 0.1423, "close": 0.1437, "volume": 214013.3, "close_time": 1774382399999, "quote_volume": 30644.66263, "trades": 181, "taker_buy_base": 113963.3, "taker_buy_quote": 16325.80889 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1438, "high": 0.1447, "low": 0.1433, "close": 0.1443, "volume": 260867.1, "close_time": 1774385999999, "quote_volume": 37570.13106, "trades": 257, "taker_buy_base": 119354.2, "taker_buy_quote": 17195.571 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1442, "high": 0.1452, "low": 0.1439, "close": 0.1447, "volume": 238250.6, "close_time": 1774389599999, "quote_volume": 34405.49963, "trades": 169, "taker_buy_base": 133168.0, "taker_buy_quote": 19225.56632 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1449, "high": 0.145, "low": 0.144, "close": 0.1443, "volume": 101575.7, "close_time": 1774393199999, "quote_volume": 14674.47141, "trades": 92, "taker_buy_base": 53876.9, "taker_buy_quote": 7787.12234 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1442, "high": 0.1448, "low": 0.144, "close": 0.1448, "volume": 144284.9, "close_time": 1774396799999, "quote_volume": 20827.94157, "trades": 103, "taker_buy_base": 83792.7, "taker_buy_quote": 12097.90185 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1447, "high": 0.145, "low": 0.1418, "close": 0.1431, "volume": 367732.5, "close_time": 1774400399999, "quote_volume": 52793.19095, "trades": 293, "taker_buy_base": 139657.9, "taker_buy_quote": 20056.05262 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1431, "high": 0.1433, "low": 0.1409, "close": 0.1414, "volume": 377411.5, "close_time": 1774403999999, "quote_volume": 53789.10834, "trades": 265, "taker_buy_base": 169091.9, "taker_buy_quote": 24127.60081 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.1413, "high": 0.1417, "low": 0.1412, "close": 0.1412, "volume": 14140.5, "close_time": 1774407599999, "quote_volume": 1999.47966, "trades": 15, "taker_buy_base": 5177.5, "taker_buy_quote": 733.26321 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1413, "high": 0.1421, "low": 0.1413, "close": 0.1418, "volume": 125775.1, "close_time": 1774411199999, "quote_volume": 17830.79789, "trades": 70, "taker_buy_base": 29075.4, "taker_buy_quote": 4119.55876 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1414, "high": 0.1417, "low": 0.1411, "close": 0.1417, "volume": 194693.2, "close_time": 1774414799999, "quote_volume": 27492.46564, "trades": 105, "taker_buy_base": 148347.7, "taker_buy_quote": 20943.09438 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1418, "high": 0.1418, "low": 0.1412, "close": 0.1412, "volume": 19704.2, "close_time": 1774418399999, "quote_volume": 2785.23321, "trades": 68, "taker_buy_base": 4632.9, "taker_buy_quote": 655.07494 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.141, "high": 0.1416, "low": 0.1408, "close": 0.1411, "volume": 73074.8, "close_time": 1774421999999, "quote_volume": 10321.69193, "trades": 103, "taker_buy_base": 38130.1, "taker_buy_quote": 5387.36472 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1411, "high": 0.1411, "low": 0.1406, "close": 0.1408, "volume": 87433.2, "close_time": 1774425599999, "quote_volume": 12314.3641, "trades": 63, "taker_buy_base": 50394.4, "taker_buy_quote": 7096.54936 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.141, "high": 0.1417, "low": 0.141, "close": 0.1415, "volume": 73055.0, "close_time": 1774429199999, "quote_volume": 10320.56161, "trades": 84, "taker_buy_base": 35259.2, "taker_buy_quote": 4982.12432 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1411, "high": 0.1415, "low": 0.1407, "close": 0.1412, "volume": 114458.6, "close_time": 1774432799999, "quote_volume": 16156.58565, "trades": 112, "taker_buy_base": 39193.1, "taker_buy_quote": 5535.57459 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1413, "high": 0.1413, "low": 0.1409, "close": 0.141, "volume": 43896.5, "close_time": 1774436399999, "quote_volume": 6192.40183, "trades": 55, "taker_buy_base": 16708.3, "taker_buy_quote": 2357.39533 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.1408, "high": 0.1411, "low": 0.1408, "close": 0.1409, "volume": 31929.0, "close_time": 1774439999999, "quote_volume": 4499.13911, "trades": 41, "taker_buy_base": 26257.2, "taker_buy_quote": 3700.1556 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1411, "high": 0.1416, "low": 0.1406, "close": 0.1412, "volume": 32989.0, "close_time": 1774443599999, "quote_volume": 4655.62059, "trades": 51, "taker_buy_base": 20606.2, "taker_buy_quote": 2911.09864 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.141, "high": 0.1413, "low": 0.1406, "close": 0.1406, "volume": 26944.8, "close_time": 1774447199999, "quote_volume": 3790.9874, "trades": 50, "taker_buy_base": 11138.1, "taker_buy_quote": 1567.13067 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1406, "high": 0.1407, "low": 0.1405, "close": 0.1405, "volume": 169771.6, "close_time": 1774450799999, "quote_volume": 23865.33147, "trades": 165, "taker_buy_base": 36098.2, "taker_buy_quote": 5075.43471 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1406, "high": 0.1406, "low": 0.1404, "close": 0.1406, "volume": 351760.5, "close_time": 1774454399999, "quote_volume": 49413.88557, "trades": 188, "taker_buy_base": 84743.6, "taker_buy_quote": 11908.37734 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1407, "high": 0.1427, "low": 0.1407, "close": 0.1426, "volume": 157559.0, "close_time": 1774457999999, "quote_volume": 22291.34097, "trades": 190, "taker_buy_base": 88795.9, "taker_buy_quote": 12565.21032 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1427, "high": 0.1434, "low": 0.1425, "close": 0.143, "volume": 75519.5, "close_time": 1774461599999, "quote_volume": 10791.19475, "trades": 118, "taker_buy_base": 23364.6, "taker_buy_quote": 3338.31817 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1432, "high": 0.144, "low": 0.1431, "close": 0.1431, "volume": 22653.3, "close_time": 1774465199999, "quote_volume": 3253.08453, "trades": 19, "taker_buy_base": 11284.1, "taker_buy_quote": 1621.68978 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1433, "high": 0.1433, "low": 0.1428, "close": 0.1428, "volume": 96157.2, "close_time": 1774468799999, "quote_volume": 13765.63765, "trades": 67, "taker_buy_base": 71506.9, "taker_buy_quote": 10240.3197 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1424, "high": 0.1426, "low": 0.1419, "close": 0.1419, "volume": 24344.1, "close_time": 1774472399999, "quote_volume": 3461.99973, "trades": 18, "taker_buy_base": 6449.7, "taker_buy_quote": 918.82847 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1419, "high": 0.1419, "low": 0.1414, "close": 0.1414, "volume": 21547.0, "close_time": 1774475999999, "quote_volume": 3055.96761, "trades": 26, "taker_buy_base": 16777.9, "taker_buy_quote": 2380.60873 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1414, "high": 0.1423, "low": 0.1414, "close": 0.1421, "volume": 26843.1, "close_time": 1774479599999, "quote_volume": 3808.42188, "trades": 43, "taker_buy_base": 11208.2, "taker_buy_quote": 1591.94536 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1419, "high": 0.142, "low": 0.141, "close": 0.1412, "volume": 59704.7, "close_time": 1774483199999, "quote_volume": 8430.94819, "trades": 78, "taker_buy_base": 15582.8, "taker_buy_quote": 2201.7456 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1413, "high": 0.1419, "low": 0.1409, "close": 0.1411, "volume": 56514.3, "close_time": 1774486799999, "quote_volume": 7993.43309, "trades": 49, "taker_buy_base": 15544.9, "taker_buy_quote": 2196.64788 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1411, "high": 0.1411, "low": 0.1402, "close": 0.1402, "volume": 303907.9, "close_time": 1774490399999, "quote_volume": 42676.10163, "trades": 148, "taker_buy_base": 79674.8, "taker_buy_quote": 11198.90081 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1402, "high": 0.1403, "low": 0.1396, "close": 0.14, "volume": 288987.4, "close_time": 1774493999999, "quote_volume": 40479.44532, "trades": 117, "taker_buy_base": 42578.1, "taker_buy_quote": 5958.01506 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1401, "high": 0.1406, "low": 0.1398, "close": 0.1404, "volume": 134149.4, "close_time": 1774497599999, "quote_volume": 18801.08031, "trades": 87, "taker_buy_base": 49223.2, "taker_buy_quote": 6892.99651 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1404, "high": 0.1404, "low": 0.1395, "close": 0.1395, "volume": 32178.9, "close_time": 1774501199999, "quote_volume": 4491.87452, "trades": 18, "taker_buy_base": 4930.4, "taker_buy_quote": 688.36086 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1395, "high": 0.1404, "low": 0.139, "close": 0.1395, "volume": 207441.3, "close_time": 1774504799999, "quote_volume": 28964.65918, "trades": 123, "taker_buy_base": 145979.8, "taker_buy_quote": 20381.31492 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1396, "high": 0.141, "low": 0.1396, "close": 0.1406, "volume": 60456.9, "close_time": 1774508399999, "quote_volume": 8485.62317, "trades": 53, "taker_buy_base": 18993.6, "taker_buy_quote": 2670.1706 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1407, "high": 0.1419, "low": 0.1405, "close": 0.1418, "volume": 71650.6, "close_time": 1774511999999, "quote_volume": 10143.79819, "trades": 41, "taker_buy_base": 65167.3, "taker_buy_quote": 9229.44403 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1423, "high": 0.1435, "low": 0.1418, "close": 0.1429, "volume": 115946.4, "close_time": 1774515599999, "quote_volume": 16550.65966, "trades": 136, "taker_buy_base": 59136.9, "taker_buy_quote": 8445.13288 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1429, "high": 0.1439, "low": 0.1421, "close": 0.1434, "volume": 157234.1, "close_time": 1774519199999, "quote_volume": 22500.80084, "trades": 148, "taker_buy_base": 101571.8, "taker_buy_quote": 14537.30195 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1434, "high": 0.1661, "low": 0.1383, "close": 0.1383, "volume": 7683823.3, "close_time": 1774522799999, "quote_volume": 1134662.02869, "trades": 10776, "taker_buy_base": 3897981.5, "taker_buy_quote": 578658.916 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.1385, "high": 0.1404, "low": 0.1369, "close": 0.1369, "volume": 1119107.4, "close_time": 1774526399999, "quote_volume": 155299.49475, "trades": 761, "taker_buy_base": 351774.8, "taker_buy_quote": 48875.91065 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1369, "high": 0.1374, "low": 0.1354, "close": 0.1371, "volume": 259898.6, "close_time": 1774529999999, "quote_volume": 35465.04452, "trades": 380, "taker_buy_base": 152832.5, "taker_buy_quote": 20848.42102 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1371, "high": 0.1388, "low": 0.1369, "close": 0.1377, "volume": 232027.0, "close_time": 1774533599999, "quote_volume": 31934.59494, "trades": 1518, "taker_buy_base": 173969.7, "taker_buy_quote": 23951.06086 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1378, "high": 0.1383, "low": 0.1364, "close": 0.1368, "volume": 246107.2, "close_time": 1774537199999, "quote_volume": 33721.28382, "trades": 1953, "taker_buy_base": 154701.2, "taker_buy_quote": 21196.75689 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1368, "high": 0.137, "low": 0.1355, "close": 0.1367, "volume": 271571.6, "close_time": 1774540799999, "quote_volume": 37080.74152, "trades": 253, "taker_buy_base": 211029.3, "taker_buy_quote": 28823.35589 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1368, "high": 0.1382, "low": 0.1364, "close": 0.1378, "volume": 376839.3, "close_time": 1774544399999, "quote_volume": 51709.14356, "trades": 551, "taker_buy_base": 244191.9, "taker_buy_quote": 33537.37215 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1378, "high": 0.1384, "low": 0.1375, "close": 0.138, "volume": 71891.4, "close_time": 1774547999999, "quote_volume": 9920.66282, "trades": 62, "taker_buy_base": 30588.3, "taker_buy_quote": 4225.19825 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1378, "high": 0.1385, "low": 0.1374, "close": 0.138, "volume": 19357.8, "close_time": 1774551599999, "quote_volume": 2665.34836, "trades": 34, "taker_buy_base": 2856.2, "taker_buy_quote": 393.68707 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.138, "high": 0.1381, "low": 0.1374, "close": 0.1377, "volume": 47338.2, "close_time": 1774555199999, "quote_volume": 6523.02241, "trades": 54, "taker_buy_base": 16734.2, "taker_buy_quote": 2304.67638 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1375, "high": 0.1407, "low": 0.1375, "close": 0.1397, "volume": 123150.0, "close_time": 1774558799999, "quote_volume": 17154.36377, "trades": 195, "taker_buy_base": 86066.8, "taker_buy_quote": 11984.9159 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1396, "high": 0.1401, "low": 0.1391, "close": 0.1397, "volume": 176308.9, "close_time": 1774562399999, "quote_volume": 24644.82886, "trades": 127, "taker_buy_base": 70295.9, "taker_buy_quote": 9832.16895 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1399, "high": 0.1405, "low": 0.1387, "close": 0.1387, "volume": 67049.9, "close_time": 1774565999999, "quote_volume": 9347.94484, "trades": 71, "taker_buy_base": 23057.1, "taker_buy_quote": 3218.54206 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1386, "high": 0.139, "low": 0.1384, "close": 0.1388, "volume": 109791.4, "close_time": 1774569599999, "quote_volume": 15221.10581, "trades": 74, "taker_buy_base": 75501.2, "taker_buy_quote": 10470.86749 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1385, "high": 0.1385, "low": 0.1375, "close": 0.1379, "volume": 175415.0, "close_time": 1774573199999, "quote_volume": 24220.93248, "trades": 129, "taker_buy_base": 56227.0, "taker_buy_quote": 7765.42514 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1378, "high": 0.1379, "low": 0.1375, "close": 0.1378, "volume": 116956.7, "close_time": 1774576799999, "quote_volume": 16104.48124, "trades": 117, "taker_buy_base": 51594.7, "taker_buy_quote": 7104.65596 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1378, "high": 0.1381, "low": 0.1377, "close": 0.1379, "volume": 90975.1, "close_time": 1774580399999, "quote_volume": 12549.0119, "trades": 208, "taker_buy_base": 35652.7, "taker_buy_quote": 4920.5267 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.138, "high": 0.1398, "low": 0.138, "close": 0.1395, "volume": 229989.6, "close_time": 1774583999999, "quote_volume": 31854.06926, "trades": 387, "taker_buy_base": 174830.9, "taker_buy_quote": 24205.87096 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1391, "high": 0.18, "low": 0.1384, "close": 0.154, "volume": 4822397.7, "close_time": 1774587599999, "quote_volume": 717649.05994, "trades": 9327, "taker_buy_base": 2418519.4, "taker_buy_quote": 359210.02136 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1537, "high": 0.18, "low": 0.148, "close": 0.174, "volume": 4342160.9, "close_time": 1774591199999, "quote_volume": 698737.26261, "trades": 9736, "taker_buy_base": 2110075.9, "taker_buy_quote": 340825.97002 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.174, "high": 0.2, "low": 0.1699, "close": 0.1913, "volume": 5650007.7, "close_time": 1774594799999, "quote_volume": 1049756.99977, "trades": 12628, "taker_buy_base": 3068904.7, "taker_buy_quote": 571813.81415 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1915, "high": 0.197, "low": 0.1809, "close": 0.1876, "volume": 5506310.5, "close_time": 1774598399999, "quote_volume": 1033975.88456, "trades": 9095, "taker_buy_base": 3204604.4, "taker_buy_quote": 602827.49407 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1877, "high": 0.1947, "low": 0.1744, "close": 0.1793, "volume": 3687163.8, "close_time": 1774601999999, "quote_volume": 680367.39272, "trades": 7408, "taker_buy_base": 1815527.8, "taker_buy_quote": 335744.91508 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1795, "high": 0.1797, "low": 0.1691, "close": 0.1729, "volume": 1998644.2, "close_time": 1774605599999, "quote_volume": 346291.04251, "trades": 3951, "taker_buy_base": 902062.5, "taker_buy_quote": 156452.41649 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1727, "high": 0.175, "low": 0.1651, "close": 0.166, "volume": 1216763.4, "close_time": 1774609199999, "quote_volume": 205254.76582, "trades": 2325, "taker_buy_base": 597602.8, "taker_buy_quote": 100741.2631 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1657, "high": 0.1724, "low": 0.1657, "close": 0.1714, "volume": 1502877.8, "close_time": 1774612799999, "quote_volume": 255395.18778, "trades": 2202, "taker_buy_base": 709073.4, "taker_buy_quote": 120451.81333 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1711, "high": 0.1778, "low": 0.1672, "close": 0.1738, "volume": 1809622.0, "close_time": 1774616399999, "quote_volume": 312296.19146, "trades": 3299, "taker_buy_base": 914594.2, "taker_buy_quote": 158030.02875 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1739, "high": 0.1763, "low": 0.1706, "close": 0.1721, "volume": 1659209.1, "close_time": 1774619999999, "quote_volume": 286976.40413, "trades": 2896, "taker_buy_base": 776923.8, "taker_buy_quote": 134126.30198 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1721, "high": 0.1736, "low": 0.1644, "close": 0.1661, "volume": 900590.7, "close_time": 1774623599999, "quote_volume": 151689.79142, "trades": 1735, "taker_buy_base": 448985.6, "taker_buy_quote": 75478.07694 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1658, "high": 0.1685, "low": 0.1641, "close": 0.1649, "volume": 671947.1, "close_time": 1774627199999, "quote_volume": 111819.43579, "trades": 1294, "taker_buy_base": 385891.9, "taker_buy_quote": 64298.5754 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1646, "high": 0.1656, "low": 0.1616, "close": 0.1656, "volume": 977677.4, "close_time": 1774630799999, "quote_volume": 160058.27378, "trades": 2056, "taker_buy_base": 548583.5, "taker_buy_quote": 89896.466 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1653, "high": 0.1675, "low": 0.1644, "close": 0.1662, "volume": 496656.1, "close_time": 1774634399999, "quote_volume": 82472.35061, "trades": 964, "taker_buy_base": 185952.6, "taker_buy_quote": 30893.50158 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1663, "high": 0.1669, "low": 0.163, "close": 0.1642, "volume": 638590.0, "close_time": 1774637999999, "quote_volume": 105468.96324, "trades": 844, "taker_buy_base": 244019.9, "taker_buy_quote": 40263.09363 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1642, "high": 0.1651, "low": 0.1629, "close": 0.1629, "volume": 374694.1, "close_time": 1774641599999, "quote_volume": 61507.9876, "trades": 602, "taker_buy_base": 195739.9, "taker_buy_quote": 32124.97664 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1629, "high": 0.165, "low": 0.1625, "close": 0.1635, "volume": 517990.6, "close_time": 1774645199999, "quote_volume": 84647.46072, "trades": 639, "taker_buy_base": 389652.8, "taker_buy_quote": 63683.53907 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1632, "high": 0.1646, "low": 0.1625, "close": 0.1631, "volume": 266569.7, "close_time": 1774648799999, "quote_volume": 43599.95535, "trades": 442, "taker_buy_base": 119716.5, "taker_buy_quote": 19592.21138 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1632, "high": 0.168, "low": 0.1628, "close": 0.1668, "volume": 539141.6, "close_time": 1774652399999, "quote_volume": 89334.01403, "trades": 800, "taker_buy_base": 318622.6, "taker_buy_quote": 52827.44158 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1669, "high": 0.1685, "low": 0.1625, "close": 0.1632, "volume": 657139.1, "close_time": 1774655999999, "quote_volume": 108455.82441, "trades": 956, "taker_buy_base": 280939.7, "taker_buy_quote": 46390.46799 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.163, "high": 0.1646, "low": 0.1509, "close": 0.1514, "volume": 2323388.1, "close_time": 1774659599999, "quote_volume": 364455.56307, "trades": 4061, "taker_buy_base": 1172726.3, "taker_buy_quote": 184582.87226 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1515, "high": 0.1536, "low": 0.1487, "close": 0.1499, "volume": 906775.6, "close_time": 1774663199999, "quote_volume": 136656.83235, "trades": 1336, "taker_buy_base": 466718.2, "taker_buy_quote": 70247.41851 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1499, "high": 0.1503, "low": 0.1487, "close": 0.1491, "volume": 338084.9, "close_time": 1774666799999, "quote_volume": 50560.3735, "trades": 511, "taker_buy_base": 136225.9, "taker_buy_quote": 20366.38616 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1491, "high": 0.1511, "low": 0.1488, "close": 0.1496, "volume": 329668.8, "close_time": 1774670399999, "quote_volume": 49475.29235, "trades": 497, "taker_buy_base": 157059.5, "taker_buy_quote": 23585.05228 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1497, "high": 0.1501, "low": 0.1486, "close": 0.149, "volume": 352257.1, "close_time": 1774673999999, "quote_volume": 52583.02244, "trades": 515, "taker_buy_base": 176717.6, "taker_buy_quote": 26403.67501 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1489, "high": 0.1507, "low": 0.1487, "close": 0.1493, "volume": 398237.1, "close_time": 1774677599999, "quote_volume": 59650.76156, "trades": 669, "taker_buy_base": 215771.4, "taker_buy_quote": 32308.51064 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1495, "high": 0.1532, "low": 0.1491, "close": 0.1526, "volume": 902713.6, "close_time": 1774681199999, "quote_volume": 136853.52385, "trades": 1203, "taker_buy_base": 456119.5, "taker_buy_quote": 69084.61067 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1527, "high": 0.157, "low": 0.1497, "close": 0.1509, "volume": 977065.6, "close_time": 1774684799999, "quote_volume": 150152.60054, "trades": 1573, "taker_buy_base": 474094.9, "taker_buy_quote": 72941.6265 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1511, "high": 0.152, "low": 0.1495, "close": 0.1506, "volume": 636378.4, "close_time": 1774688399999, "quote_volume": 96103.51531, "trades": 753, "taker_buy_base": 359089.0, "taker_buy_quote": 54294.29456 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.1506, "high": 0.1562, "low": 0.1498, "close": 0.1509, "volume": 1953311.3, "close_time": 1774691999999, "quote_volume": 299063.7013, "trades": 1746, "taker_buy_base": 958008.2, "taker_buy_quote": 146503.63183 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1509, "high": 0.1513, "low": 0.1498, "close": 0.1505, "volume": 217223.7, "close_time": 1774695599999, "quote_volume": 32738.03583, "trades": 310, "taker_buy_base": 97412.5, "taker_buy_quote": 14679.13337 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1505, "high": 0.1514, "low": 0.1502, "close": 0.1502, "volume": 242427.7, "close_time": 1774699199999, "quote_volume": 36485.66571, "trades": 272, "taker_buy_base": 116067.5, "taker_buy_quote": 17472.35548 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1504, "high": 0.1544, "low": 0.1498, "close": 0.1512, "volume": 1134399.0, "close_time": 1774702799999, "quote_volume": 172493.43924, "trades": 862, "taker_buy_base": 507878.8, "taker_buy_quote": 77194.62348 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1512, "high": 0.1533, "low": 0.1512, "close": 0.1524, "volume": 337198.3, "close_time": 1774706399999, "quote_volume": 51250.96083, "trades": 445, "taker_buy_base": 179527.1, "taker_buy_quote": 27296.30545 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1525, "high": 0.1535, "low": 0.1521, "close": 0.1524, "volume": 286413.1, "close_time": 1774709999999, "quote_volume": 43738.38437, "trades": 363, "taker_buy_base": 170703.9, "taker_buy_quote": 26073.76384 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1524, "high": 0.153, "low": 0.152, "close": 0.1526, "volume": 154621.0, "close_time": 1774713599999, "quote_volume": 23576.06023, "trades": 247, "taker_buy_base": 87833.3, "taker_buy_quote": 13396.91445 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1526, "high": 0.153, "low": 0.1516, "close": 0.152, "volume": 138610.7, "close_time": 1774717199999, "quote_volume": 21113.42567, "trades": 182, "taker_buy_base": 46164.5, "taker_buy_quote": 7024.81833 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.152, "high": 0.1536, "low": 0.1518, "close": 0.1535, "volume": 268788.2, "close_time": 1774720799999, "quote_volume": 41026.4802, "trades": 274, "taker_buy_base": 213775.2, "taker_buy_quote": 32633.53745 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1537, "high": 0.1543, "low": 0.1529, "close": 0.1537, "volume": 277399.7, "close_time": 1774724399999, "quote_volume": 42633.96187, "trades": 267, "taker_buy_base": 193700.9, "taker_buy_quote": 29779.17126 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1535, "high": 0.1561, "low": 0.1535, "close": 0.1558, "volume": 469585.9, "close_time": 1774727999999, "quote_volume": 72916.58746, "trades": 428, "taker_buy_base": 259130.4, "taker_buy_quote": 40200.4418 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1558, "high": 0.1562, "low": 0.154, "close": 0.1552, "volume": 443497.7, "close_time": 1774731599999, "quote_volume": 68830.944, "trades": 451, "taker_buy_base": 236211.1, "taker_buy_quote": 36644.88745 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1551, "high": 0.1551, "low": 0.1529, "close": 0.153, "volume": 291087.3, "close_time": 1774735199999, "quote_volume": 44824.32366, "trades": 287, "taker_buy_base": 174471.2, "taker_buy_quote": 26890.48847 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1529, "high": 0.156, "low": 0.1523, "close": 0.1555, "volume": 410462.6, "close_time": 1774738799999, "quote_volume": 63322.71336, "trades": 455, "taker_buy_base": 239419.6, "taker_buy_quote": 37030.85342 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.1557, "high": 0.1561, "low": 0.1536, "close": 0.1537, "volume": 405779.9, "close_time": 1774742399999, "quote_volume": 63037.04091, "trades": 435, "taker_buy_base": 252872.8, "taker_buy_quote": 39298.98991 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1535, "high": 0.1537, "low": 0.1453, "close": 0.1459, "volume": 1147095.8, "close_time": 1774745999999, "quote_volume": 170129.9444, "trades": 1105, "taker_buy_base": 439566.9, "taker_buy_quote": 65279.37263 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1461, "high": 0.1467, "low": 0.1451, "close": 0.1457, "volume": 453987.8, "close_time": 1774749599999, "quote_volume": 66199.50694, "trades": 466, "taker_buy_base": 164841.9, "taker_buy_quote": 24046.39774 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1458, "high": 0.1479, "low": 0.1457, "close": 0.1471, "volume": 314237.0, "close_time": 1774753199999, "quote_volume": 46069.05433, "trades": 598, "taker_buy_base": 133188.9, "taker_buy_quote": 19528.48846 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1472, "high": 0.1485, "low": 0.1465, "close": 0.1485, "volume": 320169.8, "close_time": 1774756799999, "quote_volume": 47152.81924, "trades": 317, "taker_buy_base": 142279.8, "taker_buy_quote": 20959.27079 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1486, "high": 0.1489, "low": 0.146, "close": 0.1462, "volume": 257160.0, "close_time": 1774760399999, "quote_volume": 37811.98807, "trades": 254, "taker_buy_base": 119400.7, "taker_buy_quote": 17557.20336 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.146, "high": 0.1472, "low": 0.1453, "close": 0.1464, "volume": 234108.3, "close_time": 1774763999999, "quote_volume": 34252.69089, "trades": 311, "taker_buy_base": 108932.0, "taker_buy_quote": 15943.63399 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1464, "high": 0.1469, "low": 0.1428, "close": 0.1445, "volume": 1317462.8, "close_time": 1774767599999, "quote_volume": 190914.30094, "trades": 944, "taker_buy_base": 946409.8, "taker_buy_quote": 137145.09435 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1445, "high": 0.1449, "low": 0.1436, "close": 0.1442, "volume": 378346.8, "close_time": 1774771199999, "quote_volume": 54611.13249, "trades": 790, "taker_buy_base": 242675.6, "taker_buy_quote": 35040.91299 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.144, "high": 0.1455, "low": 0.1438, "close": 0.144, "volume": 284855.7, "close_time": 1774774799999, "quote_volume": 41253.16866, "trades": 244, "taker_buy_base": 138441.9, "taker_buy_quote": 20053.78414 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1442, "high": 0.1452, "low": 0.1442, "close": 0.1447, "volume": 153705.4, "close_time": 1774778399999, "quote_volume": 22230.59254, "trades": 156, "taker_buy_base": 87036.9, "taker_buy_quote": 12589.37244 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1446, "high": 0.1449, "low": 0.1427, "close": 0.1428, "volume": 137267.0, "close_time": 1774781999999, "quote_volume": 19734.50523, "trades": 171, "taker_buy_base": 59579.0, "taker_buy_quote": 8598.7679 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.1426, "high": 0.1431, "low": 0.1417, "close": 0.1419, "volume": 189609.2, "close_time": 1774785599999, "quote_volume": 27008.22118, "trades": 257, "taker_buy_base": 109734.7, "taker_buy_quote": 15640.14887 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1419, "high": 0.1432, "low": 0.141, "close": 0.1419, "volume": 287877.4, "close_time": 1774789199999, "quote_volume": 40842.19182, "trades": 359, "taker_buy_base": 170875.5, "taker_buy_quote": 24259.79215 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.142, "high": 0.1422, "low": 0.141, "close": 0.1411, "volume": 75476.8, "close_time": 1774792799999, "quote_volume": 10676.23135, "trades": 105, "taker_buy_base": 38319.8, "taker_buy_quote": 5418.70178 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.141, "high": 0.1421, "low": 0.1407, "close": 0.1414, "volume": 98020.0, "close_time": 1774796399999, "quote_volume": 13869.65549, "trades": 168, "taker_buy_base": 58131.6, "taker_buy_quote": 8231.24688 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1415, "high": 0.1423, "low": 0.1407, "close": 0.1414, "volume": 271536.9, "close_time": 1774799999999, "quote_volume": 38447.26227, "trades": 342, "taker_buy_base": 156095.3, "taker_buy_quote": 22107.75081 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1414, "high": 0.1421, "low": 0.1411, "close": 0.1419, "volume": 83168.5, "close_time": 1774803599999, "quote_volume": 11790.33784, "trades": 114, "taker_buy_base": 56555.9, "taker_buy_quote": 8019.74781 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.142, "high": 0.1449, "low": 0.142, "close": 0.1437, "volume": 487309.4, "close_time": 1774807199999, "quote_volume": 69966.86373, "trades": 539, "taker_buy_base": 320633.7, "taker_buy_quote": 46058.33784 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.1437, "high": 0.1438, "low": 0.1426, "close": 0.1434, "volume": 196359.0, "close_time": 1774810799999, "quote_volume": 28110.43614, "trades": 158, "taker_buy_base": 146190.3, "taker_buy_quote": 20937.34457 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.1433, "high": 0.1451, "low": 0.1433, "close": 0.144, "volume": 113027.1, "close_time": 1774814399999, "quote_volume": 16327.64986, "trades": 162, "taker_buy_base": 65507.0, "taker_buy_quote": 9457.28731 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1441, "high": 0.145, "low": 0.1438, "close": 0.144, "volume": 213454.0, "close_time": 1774817999999, "quote_volume": 30837.15387, "trades": 334, "taker_buy_base": 130344.3, "taker_buy_quote": 18840.53077 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1442, "high": 0.1447, "low": 0.1438, "close": 0.1444, "volume": 102471.5, "close_time": 1774821599999, "quote_volume": 14786.01632, "trades": 127, "taker_buy_base": 50708.1, "taker_buy_quote": 7320.80467 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1443, "high": 0.1443, "low": 0.1384, "close": 0.1408, "volume": 588473.7, "close_time": 1774825199999, "quote_volume": 82914.66587, "trades": 597, "taker_buy_base": 271036.3, "taker_buy_quote": 38235.82729 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1407, "high": 0.142, "low": 0.14, "close": 0.142, "volume": 244922.7, "close_time": 1774828799999, "quote_volume": 34501.02719, "trades": 251, "taker_buy_base": 158449.3, "taker_buy_quote": 22340.19704 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1418, "high": 0.1487, "low": 0.1411, "close": 0.1421, "volume": 1734394.8, "close_time": 1774832399999, "quote_volume": 252771.45669, "trades": 2392, "taker_buy_base": 1141324.8, "taker_buy_quote": 166559.275 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1425, "high": 0.147, "low": 0.1425, "close": 0.1455, "volume": 848374.9, "close_time": 1774835999999, "quote_volume": 123454.35232, "trades": 767, "taker_buy_base": 315590.8, "taker_buy_quote": 45884.16506 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.1455, "high": 0.1457, "low": 0.144, "close": 0.1451, "volume": 361809.4, "close_time": 1774839599999, "quote_volume": 52274.72433, "trades": 287, "taker_buy_base": 242876.8, "taker_buy_quote": 35067.86825 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.145, "high": 0.145, "low": 0.1436, "close": 0.144, "volume": 146886.3, "close_time": 1774843199999, "quote_volume": 21162.28266, "trades": 135, "taker_buy_base": 45546.4, "taker_buy_quote": 6559.72479 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1438, "high": 0.1444, "low": 0.1437, "close": 0.1439, "volume": 39534.4, "close_time": 1774846799999, "quote_volume": 5695.35895, "trades": 54, "taker_buy_base": 23984.7, "taker_buy_quote": 3457.15738 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.144, "high": 0.1442, "low": 0.1427, "close": 0.1432, "volume": 104002.5, "close_time": 1774850399999, "quote_volume": 14925.66196, "trades": 119, "taker_buy_base": 40024.7, "taker_buy_quote": 5752.34666 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1432, "high": 0.1433, "low": 0.1421, "close": 0.1427, "volume": 109483.1, "close_time": 1774853999999, "quote_volume": 15609.52865, "trades": 122, "taker_buy_base": 30390.9, "taker_buy_quote": 4331.3494 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.1426, "high": 0.144, "low": 0.1424, "close": 0.144, "volume": 110423.5, "close_time": 1774857599999, "quote_volume": 15841.60762, "trades": 108, "taker_buy_base": 66989.6, "taker_buy_quote": 9610.61815 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.144, "high": 0.1457, "low": 0.1438, "close": 0.1456, "volume": 119156.1, "close_time": 1774861199999, "quote_volume": 17230.51177, "trades": 195, "taker_buy_base": 76941.1, "taker_buy_quote": 11142.63914 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1454, "high": 0.1456, "low": 0.1438, "close": 0.1443, "volume": 89938.6, "close_time": 1774864799999, "quote_volume": 13037.52053, "trades": 134, "taker_buy_base": 20162.8, "taker_buy_quote": 2921.08365 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1442, "high": 0.1466, "low": 0.1442, "close": 0.1466, "volume": 255188.5, "close_time": 1774868399999, "quote_volume": 37133.73302, "trades": 534, "taker_buy_base": 152367.9, "taker_buy_quote": 22222.44514 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1465, "high": 0.1484, "low": 0.1457, "close": 0.1482, "volume": 716697.2, "close_time": 1774871999999, "quote_volume": 105530.57431, "trades": 1177, "taker_buy_base": 418642.5, "taker_buy_quote": 61706.79556 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1481, "high": 0.15, "low": 0.1469, "close": 0.15, "volume": 680854.1, "close_time": 1774875599999, "quote_volume": 101106.37191, "trades": 922, "taker_buy_base": 405677.4, "taker_buy_quote": 60252.53838 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.15, "high": 0.1522, "low": 0.1486, "close": 0.1512, "volume": 984332.7, "close_time": 1774879199999, "quote_volume": 148027.10326, "trades": 944, "taker_buy_base": 494919.4, "taker_buy_quote": 74463.826 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1512, "high": 0.1546, "low": 0.1508, "close": 0.1544, "volume": 948505.4, "close_time": 1774882799999, "quote_volume": 144743.623, "trades": 1048, "taker_buy_base": 533657.3, "taker_buy_quote": 81428.58889 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1543, "high": 0.1545, "low": 0.1509, "close": 0.1533, "volume": 1087442.8, "close_time": 1774886399999, "quote_volume": 166318.08042, "trades": 940, "taker_buy_base": 586468.1, "taker_buy_quote": 89706.83316 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1531, "high": 0.1534, "low": 0.1515, "close": 0.1525, "volume": 712981.6, "close_time": 1774889999999, "quote_volume": 108879.07837, "trades": 1128, "taker_buy_base": 448385.7, "taker_buy_quote": 68526.76194 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1525, "high": 0.1534, "low": 0.1509, "close": 0.1509, "volume": 405938.5, "close_time": 1774893599999, "quote_volume": 62028.20571, "trades": 472, "taker_buy_base": 255532.9, "taker_buy_quote": 39094.53562 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.151, "high": 0.153, "low": 0.1506, "close": 0.1517, "volume": 494237.3, "close_time": 1774897199999, "quote_volume": 74913.75764, "trades": 559, "taker_buy_base": 305383.2, "taker_buy_quote": 46318.63822 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1516, "high": 0.1531, "low": 0.1513, "close": 0.1527, "volume": 597875.9, "close_time": 1774900799999, "quote_volume": 91023.419, "trades": 668, "taker_buy_base": 390535.1, "taker_buy_quote": 59481.0952 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1525, "high": 0.1526, "low": 0.1486, "close": 0.1488, "volume": 304452.7, "close_time": 1774904399999, "quote_volume": 45819.91644, "trades": 260, "taker_buy_base": 89482.1, "taker_buy_quote": 13484.05128 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.1487, "high": 0.1496, "low": 0.1485, "close": 0.1488, "volume": 302519.2, "close_time": 1774907999999, "quote_volume": 45116.56286, "trades": 308, "taker_buy_base": 169034.5, "taker_buy_quote": 25206.72174 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1487, "high": 0.1495, "low": 0.1484, "close": 0.1486, "volume": 206126.2, "close_time": 1774911599999, "quote_volume": 30672.69369, "trades": 169, "taker_buy_base": 65090.2, "taker_buy_quote": 9689.4433 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.1486, "high": 0.1489, "low": 0.1475, "close": 0.1488, "volume": 236091.1, "close_time": 1774915199999, "quote_volume": 34961.02086, "trades": 194, "taker_buy_base": 94526.1, "taker_buy_quote": 14022.29815 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1488, "high": 0.1489, "low": 0.1461, "close": 0.1467, "volume": 290098.8, "close_time": 1774918799999, "quote_volume": 42728.90903, "trades": 314, "taker_buy_base": 89077.2, "taker_buy_quote": 13142.25174 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1468, "high": 0.15, "low": 0.1468, "close": 0.15, "volume": 235939.3, "close_time": 1774922399999, "quote_volume": 35035.60142, "trades": 422, "taker_buy_base": 160933.9, "taker_buy_quote": 23900.22765 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.1499, "high": 0.1501, "low": 0.1486, "close": 0.1486, "volume": 68915.6, "close_time": 1774925999999, "quote_volume": 10280.10765, "trades": 83, "taker_buy_base": 6964.8, "taker_buy_quote": 1042.72413 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1485, "high": 0.1485, "low": 0.1465, "close": 0.1468, "volume": 256247.1, "close_time": 1774929599999, "quote_volume": 37698.97799, "trades": 148, "taker_buy_base": 119314.3, "taker_buy_quote": 17514.93631 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1467, "high": 0.1468, "low": 0.145, "close": 0.1453, "volume": 156611.9, "close_time": 1774933199999, "quote_volume": 22795.94509, "trades": 191, "taker_buy_base": 64994.0, "taker_buy_quote": 9464.02136 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1453, "high": 0.146, "low": 0.1448, "close": 0.1456, "volume": 229749.7, "close_time": 1774936799999, "quote_volume": 33439.78499, "trades": 298, "taker_buy_base": 99052.3, "taker_buy_quote": 14410.72133 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.1459, "high": 0.1462, "low": 0.1442, "close": 0.1443, "volume": 350232.7, "close_time": 1774940399999, "quote_volume": 50731.31314, "trades": 730, "taker_buy_base": 214220.1, "taker_buy_quote": 31041.49414 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1443, "high": 0.1444, "low": 0.1434, "close": 0.1439, "volume": 185403.6, "close_time": 1774943999999, "quote_volume": 26641.29469, "trades": 384, "taker_buy_base": 118778.0, "taker_buy_quote": 17067.0164 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1438, "high": 0.1441, "low": 0.1425, "close": 0.1425, "volume": 193632.6, "close_time": 1774947599999, "quote_volume": 27819.37321, "trades": 288, "taker_buy_base": 128100.9, "taker_buy_quote": 18425.46931 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1423, "high": 0.1425, "low": 0.1407, "close": 0.1408, "volume": 265681.0, "close_time": 1774951199999, "quote_volume": 37604.05861, "trades": 555, "taker_buy_base": 176072.3, "taker_buy_quote": 24928.07313 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1408, "high": 0.1412, "low": 0.1406, "close": 0.1407, "volume": 262659.7, "close_time": 1774954799999, "quote_volume": 37017.24691, "trades": 539, "taker_buy_base": 213611.7, "taker_buy_quote": 30106.2837 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.1408, "high": 0.1418, "low": 0.1406, "close": 0.141, "volume": 547347.1, "close_time": 1774958399999, "quote_volume": 77293.29563, "trades": 988, "taker_buy_base": 408437.5, "taker_buy_quote": 57678.29116 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.141, "high": 0.1414, "low": 0.1406, "close": 0.1406, "volume": 187416.7, "close_time": 1774961999999, "quote_volume": 26420.45664, "trades": 288, "taker_buy_base": 125761.8, "taker_buy_quote": 17731.06205 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1406, "high": 0.1413, "low": 0.1402, "close": 0.1412, "volume": 601341.3, "close_time": 1774965599999, "quote_volume": 84773.38525, "trades": 1200, "taker_buy_base": 514274.2, "taker_buy_quote": 72533.94489 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1412, "high": 0.1427, "low": 0.1388, "close": 0.1398, "volume": 411108.7, "close_time": 1774969199999, "quote_volume": 57914.76646, "trades": 597, "taker_buy_base": 77446.2, "taker_buy_quote": 10969.48959 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.14, "high": 0.141, "low": 0.1397, "close": 0.1397, "volume": 227019.0, "close_time": 1774972799999, "quote_volume": 31857.58975, "trades": 381, "taker_buy_base": 70711.0, "taker_buy_quote": 9920.03458 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1397, "high": 0.1404, "low": 0.139, "close": 0.1404, "volume": 251161.7, "close_time": 1774976399999, "quote_volume": 35077.33239, "trades": 301, "taker_buy_base": 99781.5, "taker_buy_quote": 13939.10616 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1407, "high": 0.1415, "low": 0.1398, "close": 0.1399, "volume": 131206.4, "close_time": 1774979999999, "quote_volume": 18442.31345, "trades": 269, "taker_buy_base": 48209.7, "taker_buy_quote": 6785.33644 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.14, "high": 0.1404, "low": 0.1396, "close": 0.1401, "volume": 93521.7, "close_time": 1774983599999, "quote_volume": 13078.14268, "trades": 156, "taker_buy_base": 35210.6, "taker_buy_quote": 4924.92303 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.1402, "high": 0.1407, "low": 0.14, "close": 0.1404, "volume": 124250.5, "close_time": 1774987199999, "quote_volume": 17439.5435, "trades": 153, "taker_buy_base": 56563.9, "taker_buy_quote": 7938.55088 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1403, "high": 0.1417, "low": 0.1403, "close": 0.1416, "volume": 146462.5, "close_time": 1774990799999, "quote_volume": 20663.72543, "trades": 206, "taker_buy_base": 81006.8, "taker_buy_quote": 11429.96533 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1414, "high": 0.1416, "low": 0.1403, "close": 0.1408, "volume": 178197.2, "close_time": 1774994399999, "quote_volume": 25123.27659, "trades": 172, "taker_buy_base": 100204.0, "taker_buy_quote": 14127.61356 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1408, "high": 0.1412, "low": 0.1406, "close": 0.1408, "volume": 96468.4, "close_time": 1774997999999, "quote_volume": 13598.47338, "trades": 89, "taker_buy_base": 53846.0, "taker_buy_quote": 7589.47489 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.1408, "high": 0.1409, "low": 0.1396, "close": 0.1401, "volume": 233716.8, "close_time": 1775001599999, "quote_volume": 32798.04237, "trades": 369, "taker_buy_base": 121190.1, "taker_buy_quote": 17002.41049 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1401, "high": 0.1417, "low": 0.1399, "close": 0.1416, "volume": 443639.3, "close_time": 1775005199999, "quote_volume": 62425.36935, "trades": 491, "taker_buy_base": 277939.2, "taker_buy_quote": 39138.61078 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.1413, "high": 0.1431, "low": 0.1409, "close": 0.1409, "volume": 366697.9, "close_time": 1775008799999, "quote_volume": 51985.46497, "trades": 373, "taker_buy_base": 235697.9, "taker_buy_quote": 33419.51311 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1409, "high": 0.1409, "low": 0.1384, "close": 0.1386, "volume": 256372.7, "close_time": 1775012399999, "quote_volume": 35840.20958, "trades": 199, "taker_buy_base": 54598.6, "taker_buy_quote": 7646.9921 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1388, "high": 0.1391, "low": 0.1384, "close": 0.1388, "volume": 59443.3, "close_time": 1775015999999, "quote_volume": 8243.58509, "trades": 49, "taker_buy_base": 21733.3, "taker_buy_quote": 3020.28385 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1387, "high": 0.1394, "low": 0.1387, "close": 0.1392, "volume": 64510.2, "close_time": 1775019599999, "quote_volume": 8975.30536, "trades": 83, "taker_buy_base": 32639.4, "taker_buy_quote": 4538.69438 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1392, "high": 0.1414, "low": 0.139, "close": 0.1408, "volume": 130870.1, "close_time": 1775023199999, "quote_volume": 18356.22753, "trades": 135, "taker_buy_base": 88884.9, "taker_buy_quote": 12469.47575 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1406, "high": 0.1431, "low": 0.1406, "close": 0.1422, "volume": 165691.6, "close_time": 1775026799999, "quote_volume": 23552.67887, "trades": 220, "taker_buy_base": 91949.5, "taker_buy_quote": 13071.56559 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.1424, "high": 0.1427, "low": 0.141, "close": 0.1421, "volume": 94312.5, "close_time": 1775030399999, "quote_volume": 13366.4955, "trades": 99, "taker_buy_base": 24768.4, "taker_buy_quote": 3515.93375 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1417, "high": 0.1423, "low": 0.1414, "close": 0.1417, "volume": 123424.2, "close_time": 1775033999999, "quote_volume": 17522.75037, "trades": 202, "taker_buy_base": 41208.4, "taker_buy_quote": 5853.8404 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1415, "high": 0.1416, "low": 0.1403, "close": 0.1405, "volume": 187046.8, "close_time": 1775037599999, "quote_volume": 26325.035, "trades": 164, "taker_buy_base": 120558.7, "taker_buy_quote": 16971.04188 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1403, "high": 0.1403, "low": 0.139, "close": 0.1397, "volume": 596287.7, "close_time": 1775041199999, "quote_volume": 83255.70439, "trades": 776, "taker_buy_base": 88360.8, "taker_buy_quote": 12328.68997 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1397, "high": 0.1397, "low": 0.1389, "close": 0.1396, "volume": 100568.7, "close_time": 1775044799999, "quote_volume": 13997.62383, "trades": 104, "taker_buy_base": 50021.5, "taker_buy_quote": 6964.15583 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1395, "high": 0.1403, "low": 0.1391, "close": 0.1395, "volume": 80338.9, "close_time": 1775048399999, "quote_volume": 11221.53473, "trades": 125, "taker_buy_base": 51468.1, "taker_buy_quote": 7193.47809 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1397, "high": 0.1406, "low": 0.1393, "close": 0.1401, "volume": 43623.7, "close_time": 1775051999999, "quote_volume": 6097.00692, "trades": 71, "taker_buy_base": 28593.6, "taker_buy_quote": 3999.39645 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.14, "high": 0.1406, "low": 0.1399, "close": 0.1402, "volume": 20136.3, "close_time": 1775055599999, "quote_volume": 2824.38411, "trades": 80, "taker_buy_base": 16168.6, "taker_buy_quote": 2268.71773 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1402, "high": 0.141, "low": 0.14, "close": 0.1407, "volume": 124927.7, "close_time": 1775059199999, "quote_volume": 17562.49472, "trades": 117, "taker_buy_base": 50147.2, "taker_buy_quote": 7060.07021 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1406, "high": 0.1415, "low": 0.1402, "close": 0.141, "volume": 193589.1, "close_time": 1775062799999, "quote_volume": 27302.43007, "trades": 273, "taker_buy_base": 105314.7, "taker_buy_quote": 14866.07654 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1411, "high": 0.1414, "low": 0.1393, "close": 0.1396, "volume": 96544.1, "close_time": 1775066399999, "quote_volume": 13514.68326, "trades": 135, "taker_buy_base": 5915.7, "taker_buy_quote": 828.20766 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1395, "high": 0.1397, "low": 0.1388, "close": 0.1389, "volume": 79114.6, "close_time": 1775069999999, "quote_volume": 10999.50158, "trades": 70, "taker_buy_base": 59242.8, "taker_buy_quote": 8238.52705 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.139, "high": 0.1395, "low": 0.1389, "close": 0.1391, "volume": 37570.3, "close_time": 1775073599999, "quote_volume": 5223.66639, "trades": 37, "taker_buy_base": 23767.0, "taker_buy_quote": 3304.21293 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1389, "high": 0.139, "low": 0.1386, "close": 0.1388, "volume": 30484.0, "close_time": 1775077199999, "quote_volume": 4231.02483, "trades": 44, "taker_buy_base": 14258.8, "taker_buy_quote": 1979.91692 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1388, "high": 0.1395, "low": 0.1387, "close": 0.1394, "volume": 39265.1, "close_time": 1775080799999, "quote_volume": 5467.85767, "trades": 46, "taker_buy_base": 30553.8, "taker_buy_quote": 4255.34936 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1394, "high": 0.1409, "low": 0.1392, "close": 0.1397, "volume": 174018.1, "close_time": 1775084399999, "quote_volume": 24333.90296, "trades": 197, "taker_buy_base": 143938.6, "taker_buy_quote": 20133.98022 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.1396, "high": 0.1405, "low": 0.1396, "close": 0.1401, "volume": 57211.0, "close_time": 1775087999999, "quote_volume": 8016.73402, "trades": 54, "taker_buy_base": 42759.4, "taker_buy_quote": 5991.67257 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.14, "high": 0.1402, "low": 0.1391, "close": 0.1396, "volume": 53806.2, "close_time": 1775091599999, "quote_volume": 7518.08771, "trades": 49, "taker_buy_base": 16124.9, "taker_buy_quote": 2249.48452 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1395, "high": 0.1395, "low": 0.1356, "close": 0.1365, "volume": 296729.0, "close_time": 1775095199999, "quote_volume": 40806.72938, "trades": 297, "taker_buy_base": 97773.9, "taker_buy_quote": 13453.33921 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.1364, "high": 0.1364, "low": 0.1349, "close": 0.1354, "volume": 81972.0, "close_time": 1775098799999, "quote_volume": 11102.2468, "trades": 117, "taker_buy_base": 4267.4, "taker_buy_quote": 579.20781 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.1354, "high": 0.1357, "low": 0.1336, "close": 0.1347, "volume": 187287.9, "close_time": 1775102399999, "quote_volume": 25242.51262, "trades": 168, "taker_buy_base": 98452.7, "taker_buy_quote": 13272.71706 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1346, "high": 0.1348, "low": 0.1339, "close": 0.134, "volume": 38450.5, "close_time": 1775105999999, "quote_volume": 5163.64773, "trades": 63, "taker_buy_base": 12895.6, "taker_buy_quote": 1730.57183 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.1338, "high": 0.1349, "low": 0.1335, "close": 0.1348, "volume": 114280.0, "close_time": 1775109599999, "quote_volume": 15338.63439, "trades": 138, "taker_buy_base": 72018.8, "taker_buy_quote": 9668.83771 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1347, "high": 0.1349, "low": 0.1342, "close": 0.1346, "volume": 66062.6, "close_time": 1775113199999, "quote_volume": 8892.44162, "trades": 90, "taker_buy_base": 10686.7, "taker_buy_quote": 1439.21487 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.1349, "high": 0.135, "low": 0.1342, "close": 0.135, "volume": 9526.8, "close_time": 1775116799999, "quote_volume": 1281.35412, "trades": 34, "taker_buy_base": 8612.3, "taker_buy_quote": 1158.39432 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.135, "high": 0.1351, "low": 0.1338, "close": 0.1343, "volume": 286021.1, "close_time": 1775120399999, "quote_volume": 38396.7337, "trades": 271, "taker_buy_base": 191473.6, "taker_buy_quote": 25684.41931 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.134, "high": 0.1347, "low": 0.1338, "close": 0.1346, "volume": 65226.2, "close_time": 1775123999999, "quote_volume": 8752.94488, "trades": 111, "taker_buy_base": 33766.1, "taker_buy_quote": 4533.76441 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.1346, "high": 0.1346, "low": 0.1339, "close": 0.1339, "volume": 107281.6, "close_time": 1775127599999, "quote_volume": 14382.85105, "trades": 98, "taker_buy_base": 50778.5, "taker_buy_quote": 6807.85181 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.134, "high": 0.134, "low": 0.1333, "close": 0.1334, "volume": 128360.3, "close_time": 1775131199999, "quote_volume": 17137.2422, "trades": 59, "taker_buy_base": 7217.8, "taker_buy_quote": 963.52125 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1334, "high": 0.1336, "low": 0.1333, "close": 0.1333, "volume": 43391.3, "close_time": 1775134799999, "quote_volume": 5790.8311, "trades": 59, "taker_buy_base": 28656.2, "taker_buy_quote": 3825.44936 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.133, "high": 0.1331, "low": 0.1324, "close": 0.1328, "volume": 105357.3, "close_time": 1775138399999, "quote_volume": 13987.51072, "trades": 97, "taker_buy_base": 58779.7, "taker_buy_quote": 7805.88068 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.1327, "high": 0.1341, "low": 0.1326, "close": 0.1341, "volume": 74541.9, "close_time": 1775141999999, "quote_volume": 9939.46662, "trades": 97, "taker_buy_base": 40587.2, "taker_buy_quote": 5414.15496 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.134, "high": 0.1343, "low": 0.1333, "close": 0.1342, "volume": 86507.6, "close_time": 1775145599999, "quote_volume": 11588.63971, "trades": 82, "taker_buy_base": 28985.3, "taker_buy_quote": 3885.08356 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1343, "high": 0.1346, "low": 0.1333, "close": 0.1335, "volume": 159098.8, "close_time": 1775149199999, "quote_volume": 21298.69066, "trades": 167, "taker_buy_base": 51684.7, "taker_buy_quote": 6937.52565 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.1337, "high": 0.1341, "low": 0.1322, "close": 0.1322, "volume": 247767.0, "close_time": 1775152799999, "quote_volume": 33014.68865, "trades": 177, "taker_buy_base": 65200.1, "taker_buy_quote": 8706.37199 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.1324, "high": 0.1324, "low": 0.131, "close": 0.1319, "volume": 182604.2, "close_time": 1775156399999, "quote_volume": 24030.0313, "trades": 235, "taker_buy_base": 59064.6, "taker_buy_quote": 7779.71926 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.1318, "high": 0.1318, "low": 0.1312, "close": 0.1315, "volume": 18447.6, "close_time": 1775159999999, "quote_volume": 2426.85184, "trades": 20, "taker_buy_base": 9164.5, "taker_buy_quote": 1205.23696 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1313, "high": 0.132, "low": 0.1312, "close": 0.1318, "volume": 60235.1, "close_time": 1775163599999, "quote_volume": 7930.29172, "trades": 105, "taker_buy_base": 27196.3, "taker_buy_quote": 3583.20615 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.1316, "high": 0.1318, "low": 0.1298, "close": 0.1311, "volume": 185252.2, "close_time": 1775167199999, "quote_volume": 24178.11735, "trades": 194, "taker_buy_base": 72805.0, "taker_buy_quote": 9503.79282 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.1308, "high": 0.1314, "low": 0.1304, "close": 0.1312, "volume": 72521.2, "close_time": 1775170799999, "quote_volume": 9498.94735, "trades": 82, "taker_buy_base": 65989.3, "taker_buy_quote": 8643.43582 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.1311, "high": 0.1318, "low": 0.131, "close": 0.1314, "volume": 160940.3, "close_time": 1775174399999, "quote_volume": 21158.72975, "trades": 201, "taker_buy_base": 128162.4, "taker_buy_quote": 16851.9546 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1314, "high": 0.1323, "low": 0.1295, "close": 0.1299, "volume": 174543.5, "close_time": 1775177999999, "quote_volume": 22882.35008, "trades": 279, "taker_buy_base": 101900.2, "taker_buy_quote": 13398.24339 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.1299, "high": 0.13, "low": 0.1289, "close": 0.1293, "volume": 104904.9, "close_time": 1775181599999, "quote_volume": 13583.36318, "trades": 165, "taker_buy_base": 44613.3, "taker_buy_quote": 5777.0966 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.1292, "high": 0.13, "low": 0.1289, "close": 0.1296, "volume": 59835.2, "close_time": 1775185199999, "quote_volume": 7754.49738, "trades": 121, "taker_buy_base": 40070.6, "taker_buy_quote": 5195.71512 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1295, "high": 0.1296, "low": 0.1291, "close": 0.1294, "volume": 48506.7, "close_time": 1775188799999, "quote_volume": 6273.78386, "trades": 83, "taker_buy_base": 33065.5, "taker_buy_quote": 4276.29819 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1294, "high": 0.1309, "low": 0.1292, "close": 0.1306, "volume": 109106.9, "close_time": 1775192399999, "quote_volume": 14240.59711, "trades": 133, "taker_buy_base": 90373.7, "taker_buy_quote": 11801.7068 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.1307, "high": 0.1315, "low": 0.1303, "close": 0.1304, "volume": 168939.6, "close_time": 1775195999999, "quote_volume": 22123.30022, "trades": 221, "taker_buy_base": 97588.4, "taker_buy_quote": 12777.46231 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.1304, "high": 0.1326, "low": 0.1301, "close": 0.1322, "volume": 167354.3, "close_time": 1775199599999, "quote_volume": 21988.13115, "trades": 188, "taker_buy_base": 107012.4, "taker_buy_quote": 14069.39308 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1322, "high": 0.1324, "low": 0.1315, "close": 0.1316, "volume": 92718.3, "close_time": 1775203199999, "quote_volume": 12210.03008, "trades": 74, "taker_buy_base": 36266.5, "taker_buy_quote": 4776.32048 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1316, "high": 0.1323, "low": 0.1315, "close": 0.1319, "volume": 64468.3, "close_time": 1775206799999, "quote_volume": 8497.32728, "trades": 162, "taker_buy_base": 30300.3, "taker_buy_quote": 3991.16741 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.1318, "high": 0.1324, "low": 0.1314, "close": 0.1316, "volume": 50655.5, "close_time": 1775210399999, "quote_volume": 6670.53165, "trades": 50, "taker_buy_base": 28492.6, "taker_buy_quote": 3754.12533 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1318, "high": 0.1318, "low": 0.1309, "close": 0.1311, "volume": 82640.8, "close_time": 1775213999999, "quote_volume": 10856.68352, "trades": 71, "taker_buy_base": 32174.2, "taker_buy_quote": 4230.34609 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1312, "high": 0.1314, "low": 0.1306, "close": 0.1306, "volume": 89119.9, "close_time": 1775217599999, "quote_volume": 11674.41902, "trades": 77, "taker_buy_base": 34869.4, "taker_buy_quote": 4572.94337 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1309, "high": 0.131, "low": 0.1296, "close": 0.1297, "volume": 154293.5, "close_time": 1775221199999, "quote_volume": 20117.07305, "trades": 136, "taker_buy_base": 96903.7, "taker_buy_quote": 12647.70402 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1297, "high": 0.1298, "low": 0.1291, "close": 0.1294, "volume": 39854.3, "close_time": 1775224799999, "quote_volume": 5155.6822, "trades": 89, "taker_buy_base": 20681.9, "taker_buy_quote": 2674.93623 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.1296, "high": 0.13, "low": 0.1293, "close": 0.1298, "volume": 45797.6, "close_time": 1775228399999, "quote_volume": 5942.3878, "trades": 80, "taker_buy_base": 21104.3, "taker_buy_quote": 2739.48737 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1297, "high": 0.1298, "low": 0.1287, "close": 0.129, "volume": 108580.4, "close_time": 1775231999999, "quote_volume": 14029.07506, "trades": 193, "taker_buy_base": 35677.7, "taker_buy_quote": 4615.54288 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.129, "high": 0.129, "low": 0.1275, "close": 0.1278, "volume": 170757.4, "close_time": 1775235599999, "quote_volume": 21856.67265, "trades": 371, "taker_buy_base": 91616.0, "taker_buy_quote": 11724.21421 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1278, "high": 0.1282, "low": 0.1274, "close": 0.1282, "volume": 139612.5, "close_time": 1775239199999, "quote_volume": 17836.55056, "trades": 192, "taker_buy_base": 46353.6, "taker_buy_quote": 5924.85863 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.1282, "high": 0.1286, "low": 0.128, "close": 0.1284, "volume": 58159.2, "close_time": 1775242799999, "quote_volume": 7463.51291, "trades": 109, "taker_buy_base": 36934.8, "taker_buy_quote": 4738.35957 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1284, "high": 0.1288, "low": 0.1281, "close": 0.1286, "volume": 49774.5, "close_time": 1775246399999, "quote_volume": 6390.29868, "trades": 59, "taker_buy_base": 30845.9, "taker_buy_quote": 3960.90321 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1286, "high": 0.1286, "low": 0.1283, "close": 0.1284, "volume": 12342.9, "close_time": 1775249999999, "quote_volume": 1584.99996, "trades": 41, "taker_buy_base": 4709.9, "taker_buy_quote": 605.15176 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1284, "high": 0.1288, "low": 0.1282, "close": 0.1288, "volume": 35684.8, "close_time": 1775253599999, "quote_volume": 4584.70098, "trades": 74, "taker_buy_base": 24953.3, "taker_buy_quote": 3207.72241 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1288, "high": 0.129, "low": 0.1286, "close": 0.1287, "volume": 43140.2, "close_time": 1775257199999, "quote_volume": 5556.99672, "trades": 67, "taker_buy_base": 34484.2, "taker_buy_quote": 4442.58893 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1287, "high": 0.1298, "low": 0.1284, "close": 0.1298, "volume": 94395.6, "close_time": 1775260799999, "quote_volume": 12161.21756, "trades": 180, "taker_buy_base": 48789.5, "taker_buy_quote": 6293.69387 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1296, "high": 0.1313, "low": 0.1286, "close": 0.1301, "volume": 642814.0, "close_time": 1775264399999, "quote_volume": 83618.54995, "trades": 784, "taker_buy_base": 305839.3, "taker_buy_quote": 39842.95425 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.1298, "high": 0.13, "low": 0.1288, "close": 0.129, "volume": 151867.7, "close_time": 1775267999999, "quote_volume": 19602.46899, "trades": 210, "taker_buy_base": 50771.6, "taker_buy_quote": 6555.75269 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.129, "high": 0.1292, "low": 0.1283, "close": 0.1285, "volume": 89206.4, "close_time": 1775271599999, "quote_volume": 11472.18175, "trades": 107, "taker_buy_base": 31462.5, "taker_buy_quote": 4048.2529 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1283, "high": 0.1286, "low": 0.1281, "close": 0.1282, "volume": 9566.7, "close_time": 1775275199999, "quote_volume": 1227.0908, "trades": 29, "taker_buy_base": 3125.8, "taker_buy_quote": 401.1862 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.128, "high": 0.1282, "low": 0.1277, "close": 0.1277, "volume": 53325.2, "close_time": 1775278799999, "quote_volume": 6817.24557, "trades": 59, "taker_buy_base": 27255.4, "taker_buy_quote": 3486.70567 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.1279, "high": 0.1282, "low": 0.1276, "close": 0.1279, "volume": 20240.0, "close_time": 1775282399999, "quote_volume": 2588.39561, "trades": 45, "taker_buy_base": 14616.0, "taker_buy_quote": 1869.73578 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1279, "high": 0.1284, "low": 0.1279, "close": 0.1284, "volume": 24770.1, "close_time": 1775285999999, "quote_volume": 3177.05544, "trades": 28, "taker_buy_base": 20774.8, "taker_buy_quote": 2665.13383 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1283, "high": 0.1283, "low": 0.1277, "close": 0.1281, "volume": 99654.0, "close_time": 1775289599999, "quote_volume": 12756.74234, "trades": 198, "taker_buy_base": 38244.1, "taker_buy_quote": 4899.42698 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1281, "high": 0.1287, "low": 0.128, "close": 0.1281, "volume": 43888.9, "close_time": 1775293199999, "quote_volume": 5631.24501, "trades": 132, "taker_buy_base": 10719.8, "taker_buy_quote": 1375.31318 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.1285, "high": 0.1285, "low": 0.1281, "close": 0.1284, "volume": 7551.6, "close_time": 1775296799999, "quote_volume": 968.48634, "trades": 33, "taker_buy_base": 2385.2, "taker_buy_quote": 306.07183 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1283, "high": 0.1287, "low": 0.128, "close": 0.1287, "volume": 58047.9, "close_time": 1775300399999, "quote_volume": 7451.21422, "trades": 53, "taker_buy_base": 51194.0, "taker_buy_quote": 6572.42682 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1285, "high": 0.1292, "low": 0.1283, "close": 0.129, "volume": 76878.5, "close_time": 1775303999999, "quote_volume": 9901.95824, "trades": 88, "taker_buy_base": 36335.0, "taker_buy_quote": 4681.72753 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.129, "high": 0.1293, "low": 0.1288, "close": 0.1288, "volume": 87178.5, "close_time": 1775307599999, "quote_volume": 11249.6148, "trades": 159, "taker_buy_base": 32953.1, "taker_buy_quote": 4256.60633 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1288, "high": 0.1288, "low": 0.1281, "close": 0.1282, "volume": 159051.1, "close_time": 1775311199999, "quote_volume": 20431.15136, "trades": 283, "taker_buy_base": 62346.2, "taker_buy_quote": 8004.28638 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1282, "high": 0.1287, "low": 0.128, "close": 0.1286, "volume": 182044.8, "close_time": 1775314799999, "quote_volume": 23334.2207, "trades": 429, "taker_buy_base": 85052.8, "taker_buy_quote": 10905.26759 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1286, "high": 0.1289, "low": 0.1282, "close": 0.1284, "volume": 45683.9, "close_time": 1775318399999, "quote_volume": 5872.4928, "trades": 261, "taker_buy_base": 15085.4, "taker_buy_quote": 1938.51338 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1284, "high": 0.1293, "low": 0.1284, "close": 0.1286, "volume": 138545.0, "close_time": 1775321999999, "quote_volume": 17856.95049, "trades": 123, "taker_buy_base": 76854.4, "taker_buy_quote": 9912.50011 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.1286, "high": 0.129, "low": 0.1285, "close": 0.1286, "volume": 10926.2, "close_time": 1775325599999, "quote_volume": 1405.96797, "trades": 26, "taker_buy_base": 6766.7, "taker_buy_quote": 870.43747 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.1286, "high": 0.1291, "low": 0.1285, "close": 0.1289, "volume": 32322.2, "close_time": 1775329199999, "quote_volume": 4159.64957, "trades": 42, "taker_buy_base": 19625.2, "taker_buy_quote": 2526.63187 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.129, "high": 0.1296, "low": 0.1289, "close": 0.1291, "volume": 20194.6, "close_time": 1775332799999, "quote_volume": 2608.3493, "trades": 46, "taker_buy_base": 4934.5, "taker_buy_quote": 638.22793 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1291, "high": 0.1292, "low": 0.1288, "close": 0.1288, "volume": 11625.6, "close_time": 1775336399999, "quote_volume": 1500.00023, "trades": 26, "taker_buy_base": 4305.6, "taker_buy_quote": 556.02276 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1291, "high": 0.1291, "low": 0.1287, "close": 0.1288, "volume": 20569.7, "close_time": 1775339999999, "quote_volume": 2652.61164, "trades": 18, "taker_buy_base": 7476.2, "taker_buy_quote": 963.56664 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1288, "high": 0.1295, "low": 0.1288, "close": 0.129, "volume": 33362.3, "close_time": 1775343599999, "quote_volume": 4307.39973, "trades": 79, "taker_buy_base": 24088.7, "taker_buy_quote": 3109.32173 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1294, "high": 0.1294, "low": 0.1293, "close": 0.1294, "volume": 1992.7, "close_time": 1775347199999, "quote_volume": 257.82654, "trades": 7, "taker_buy_base": 202.9, "taker_buy_quote": 26.24578 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1293, "high": 0.1306, "low": 0.1292, "close": 0.1299, "volume": 232045.5, "close_time": 1775350799999, "quote_volume": 30153.9162, "trades": 275, "taker_buy_base": 162996.6, "taker_buy_quote": 21196.61777 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1301, "high": 0.1311, "low": 0.1301, "close": 0.1307, "volume": 153953.8, "close_time": 1775354399999, "quote_volume": 20120.62242, "trades": 130, "taker_buy_base": 85505.0, "taker_buy_quote": 11174.85183 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1306, "high": 0.1324, "low": 0.1293, "close": 0.13, "volume": 505587.2, "close_time": 1775357999999, "quote_volume": 66188.15671, "trades": 720, "taker_buy_base": 207220.5, "taker_buy_quote": 27169.29705 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.13, "high": 0.1308, "low": 0.1296, "close": 0.1297, "volume": 76263.2, "close_time": 1775361599999, "quote_volume": 9943.60165, "trades": 72, "taker_buy_base": 46522.2, "taker_buy_quote": 6067.79703 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1297, "high": 0.13, "low": 0.1293, "close": 0.1293, "volume": 62896.9, "close_time": 1775365199999, "quote_volume": 8151.90684, "trades": 80, "taker_buy_base": 19472.5, "taker_buy_quote": 2527.11124 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1293, "high": 0.1294, "low": 0.129, "close": 0.129, "volume": 44881.5, "close_time": 1775368799999, "quote_volume": 5798.3699, "trades": 32, "taker_buy_base": 3585.8, "taker_buy_quote": 463.77069 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.1292, "high": 0.1292, "low": 0.1283, "close": 0.1289, "volume": 37802.6, "close_time": 1775372399999, "quote_volume": 4866.79509, "trades": 121, "taker_buy_base": 5697.5, "taker_buy_quote": 733.96338 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.1291, "high": 0.1293, "low": 0.1285, "close": 0.1286, "volume": 25273.3, "close_time": 1775375999999, "quote_volume": 3256.22884, "trades": 22, "taker_buy_base": 9646.2, "taker_buy_quote": 1242.61014 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1286, "high": 0.129, "low": 0.1283, "close": 0.1287, "volume": 72348.8, "close_time": 1775379599999, "quote_volume": 9298.25187, "trades": 173, "taker_buy_base": 31569.2, "taker_buy_quote": 4061.3314 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1287, "high": 0.1309, "low": 0.1287, "close": 0.1306, "volume": 116818.2, "close_time": 1775383199999, "quote_volume": 15171.02783, "trades": 108, "taker_buy_base": 66081.7, "taker_buy_quote": 8586.71782 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.1306, "high": 0.1311, "low": 0.1301, "close": 0.1301, "volume": 152578.9, "close_time": 1775386799999, "quote_volume": 19911.20536, "trades": 121, "taker_buy_base": 75376.7, "taker_buy_quote": 9845.2691 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.1302, "high": 0.1316, "low": 0.13, "close": 0.1315, "volume": 179942.4, "close_time": 1775390399999, "quote_volume": 23534.47265, "trades": 177, "taker_buy_base": 120985.8, "taker_buy_quote": 15835.16898 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1314, "high": 0.1401, "low": 0.1263, "close": 0.1266, "volume": 4058806.2, "close_time": 1775393999999, "quote_volume": 541191.26766, "trades": 5381, "taker_buy_base": 2340420.8, "taker_buy_quote": 312501.84425 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.1266, "high": 0.1279, "low": 0.1254, "close": 0.1279, "volume": 470443.2, "close_time": 1775397599999, "quote_volume": 59409.7081, "trades": 363, "taker_buy_base": 238600.8, "taker_buy_quote": 30129.28789 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1281, "high": 0.1284, "low": 0.1271, "close": 0.1275, "volume": 178641.0, "close_time": 1775401199999, "quote_volume": 22811.63313, "trades": 178, "taker_buy_base": 70150.0, "taker_buy_quote": 8960.36059 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.1275, "high": 0.1288, "low": 0.127, "close": 0.1281, "volume": 99999.3, "close_time": 1775404799999, "quote_volume": 12763.06553, "trades": 105, "taker_buy_base": 35507.0, "taker_buy_quote": 4541.64656 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1281, "high": 0.1286, "low": 0.1277, "close": 0.1277, "volume": 218645.3, "close_time": 1775408399999, "quote_volume": 27970.40381, "trades": 124, "taker_buy_base": 93946.5, "taker_buy_quote": 12025.00735 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1278, "high": 0.1284, "low": 0.1277, "close": 0.1284, "volume": 57012.2, "close_time": 1775411999999, "quote_volume": 7291.61662, "trades": 59, "taker_buy_base": 8158.5, "taker_buy_quote": 1045.9585 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.1284, "high": 0.129, "low": 0.1284, "close": 0.1287, "volume": 73087.4, "close_time": 1775415599999, "quote_volume": 9402.10812, "trades": 46, "taker_buy_base": 54269.2, "taker_buy_quote": 6983.38029 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1287, "high": 0.1291, "low": 0.1278, "close": 0.1279, "volume": 56436.5, "close_time": 1775419199999, "quote_volume": 7250.79155, "trades": 56, "taker_buy_base": 17329.4, "taker_buy_quote": 2229.79569 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1282, "high": 0.1282, "low": 0.1278, "close": 0.1278, "volume": 38507.4, "close_time": 1775422799999, "quote_volume": 4926.20835, "trades": 35, "taker_buy_base": 8169.5, "taker_buy_quote": 1045.55225 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.128, "high": 0.1282, "low": 0.1275, "close": 0.1281, "volume": 47782.5, "close_time": 1775426399999, "quote_volume": 6099.16164, "trades": 28, "taker_buy_base": 34084.0, "taker_buy_quote": 4350.75052 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1282, "high": 0.1293, "low": 0.1279, "close": 0.1291, "volume": 19012.4, "close_time": 1775429999999, "quote_volume": 2444.57389, "trades": 30, "taker_buy_base": 14512.3, "taker_buy_quote": 1866.53875 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1296, "high": 0.1302, "low": 0.1292, "close": 0.1296, "volume": 134324.4, "close_time": 1775433599999, "quote_volume": 17399.49713, "trades": 126, "taker_buy_base": 64650.3, "taker_buy_quote": 8372.86033 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1298, "high": 0.1306, "low": 0.1287, "close": 0.129, "volume": 127835.5, "close_time": 1775437199999, "quote_volume": 16541.61972, "trades": 91, "taker_buy_base": 46626.9, "taker_buy_quote": 6032.7875 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1289, "high": 0.1297, "low": 0.1288, "close": 0.1293, "volume": 90574.3, "close_time": 1775440799999, "quote_volume": 11708.52832, "trades": 71, "taker_buy_base": 51431.1, "taker_buy_quote": 6648.53464 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1294, "high": 0.1299, "low": 0.1294, "close": 0.1295, "volume": 77821.4, "close_time": 1775444399999, "quote_volume": 10082.3062, "trades": 61, "taker_buy_base": 33177.7, "taker_buy_quote": 4299.84974 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1295, "high": 0.1297, "low": 0.1293, "close": 0.1295, "volume": 35157.5, "close_time": 1775447999999, "quote_volume": 4549.45857, "trades": 28, "taker_buy_base": 24080.6, "taker_buy_quote": 3117.11086 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1292, "high": 0.1294, "low": 0.1284, "close": 0.1285, "volume": 120444.3, "close_time": 1775451599999, "quote_volume": 15553.56145, "trades": 102, "taker_buy_base": 43442.2, "taker_buy_quote": 5614.44978 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1285, "high": 0.1288, "low": 0.1283, "close": 0.1286, "volume": 67586.8, "close_time": 1775455199999, "quote_volume": 8688.61739, "trades": 91, "taker_buy_base": 61164.8, "taker_buy_quote": 7863.21784 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.129, "high": 0.129, "low": 0.128, "close": 0.1287, "volume": 76669.9, "close_time": 1775458799999, "quote_volume": 9848.11004, "trades": 69, "taker_buy_base": 27882.9, "taker_buy_quote": 3585.01872 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.1287, "high": 0.1293, "low": 0.1285, "close": 0.1289, "volume": 31662.9, "close_time": 1775462399999, "quote_volume": 4079.09211, "trades": 32, "taker_buy_base": 20653.4, "taker_buy_quote": 2659.72852 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1291, "high": 0.1295, "low": 0.1285, "close": 0.1288, "volume": 160316.0, "close_time": 1775465999999, "quote_volume": 20678.86245, "trades": 121, "taker_buy_base": 72535.2, "taker_buy_quote": 9358.00463 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1288, "high": 0.1292, "low": 0.1285, "close": 0.1292, "volume": 179244.4, "close_time": 1775469599999, "quote_volume": 23091.0999, "trades": 173, "taker_buy_base": 69796.0, "taker_buy_quote": 8993.3219 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.1293, "high": 0.1302, "low": 0.1293, "close": 0.1301, "volume": 145579.8, "close_time": 1775473199999, "quote_volume": 18904.82135, "trades": 207, "taker_buy_base": 63455.3, "taker_buy_quote": 8241.78219 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.13, "high": 0.1303, "low": 0.1298, "close": 0.1301, "volume": 45323.5, "close_time": 1775476799999, "quote_volume": 5891.25802, "trades": 41, "taker_buy_base": 16790.1, "taker_buy_quote": 2183.9209 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1302, "high": 0.1306, "low": 0.1298, "close": 0.1298, "volume": 78494.0, "close_time": 1775480399999, "quote_volume": 10212.66782, "trades": 61, "taker_buy_base": 44661.7, "taker_buy_quote": 5815.8261 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1299, "high": 0.1303, "low": 0.1295, "close": 0.1301, "volume": 154777.1, "close_time": 1775483999999, "quote_volume": 20083.69647, "trades": 108, "taker_buy_base": 97871.1, "taker_buy_quote": 12705.80422 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1301, "high": 0.1309, "low": 0.1299, "close": 0.1306, "volume": 84621.7, "close_time": 1775487599999, "quote_volume": 11048.82999, "trades": 118, "taker_buy_base": 55225.3, "taker_buy_quote": 7216.21486 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1307, "high": 0.1311, "low": 0.1301, "close": 0.1307, "volume": 98834.3, "close_time": 1775491199999, "quote_volume": 12904.09843, "trades": 119, "taker_buy_base": 55649.0, "taker_buy_quote": 7269.18416 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1307, "high": 0.1316, "low": 0.1305, "close": 0.1311, "volume": 43122.9, "close_time": 1775494799999, "quote_volume": 5659.01304, "trades": 52, "taker_buy_base": 29190.0, "taker_buy_quote": 3833.60235 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.131, "high": 0.131, "low": 0.1301, "close": 0.1304, "volume": 110067.6, "close_time": 1775498399999, "quote_volume": 14350.72797, "trades": 74, "taker_buy_base": 12721.9, "taker_buy_quote": 1659.13482 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1302, "high": 0.1308, "low": 0.1302, "close": 0.1308, "volume": 6342.4, "close_time": 1775501999999, "quote_volume": 828.90432, "trades": 15, "taker_buy_base": 4671.0, "taker_buy_quote": 610.95612 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1308, "high": 0.1309, "low": 0.1301, "close": 0.1301, "volume": 22746.7, "close_time": 1775505599999, "quote_volume": 2971.53287, "trades": 62, "taker_buy_base": 12811.3, "taker_buy_quote": 1675.53167 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1304, "high": 0.1304, "low": 0.13, "close": 0.13, "volume": 7249.0, "close_time": 1775509199999, "quote_volume": 944.2954, "trades": 10, "taker_buy_base": 2159.7, "taker_buy_quote": 281.41961 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.13, "high": 0.1305, "low": 0.13, "close": 0.1303, "volume": 42667.4, "close_time": 1775512799999, "quote_volume": 5557.60329, "trades": 60, "taker_buy_base": 16835.6, "taker_buy_quote": 2193.77215 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1305, "high": 0.1305, "low": 0.1289, "close": 0.129, "volume": 91356.3, "close_time": 1775516399999, "quote_volume": 11828.8671, "trades": 143, "taker_buy_base": 41460.1, "taker_buy_quote": 5368.61721 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.129, "high": 0.1291, "low": 0.128, "close": 0.1291, "volume": 93392.8, "close_time": 1775519999999, "quote_volume": 12011.37687, "trades": 79, "taker_buy_base": 58188.6, "taker_buy_quote": 7486.51161 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1291, "high": 0.1317, "low": 0.1287, "close": 0.131, "volume": 347382.7, "close_time": 1775523599999, "quote_volume": 45267.62567, "trades": 409, "taker_buy_base": 217866.5, "taker_buy_quote": 28388.00117 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1309, "high": 0.1311, "low": 0.1291, "close": 0.1291, "volume": 272657.5, "close_time": 1775527199999, "quote_volume": 35504.61017, "trades": 290, "taker_buy_base": 135581.4, "taker_buy_quote": 17684.40555 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1291, "high": 0.1291, "low": 0.128, "close": 0.1283, "volume": 114756.2, "close_time": 1775530799999, "quote_volume": 14750.24659, "trades": 120, "taker_buy_base": 43995.8, "taker_buy_quote": 5652.73315 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1285, "high": 0.1301, "low": 0.1282, "close": 0.13, "volume": 91902.1, "close_time": 1775534399999, "quote_volume": 11859.25913, "trades": 112, "taker_buy_base": 21895.1, "taker_buy_quote": 2831.59733 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1299, "high": 0.132, "low": 0.1299, "close": 0.1319, "volume": 195675.3, "close_time": 1775537999999, "quote_volume": 25598.40008, "trades": 304, "taker_buy_base": 96767.7, "taker_buy_quote": 12667.86229 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1317, "high": 0.1323, "low": 0.1311, "close": 0.1315, "volume": 163426.5, "close_time": 1775541599999, "quote_volume": 21498.76309, "trades": 151, "taker_buy_base": 103981.8, "taker_buy_quote": 13679.82786 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1318, "high": 0.1337, "low": 0.1317, "close": 0.1333, "volume": 216054.4, "close_time": 1775545199999, "quote_volume": 28628.34057, "trades": 238, "taker_buy_base": 119250.5, "taker_buy_quote": 15823.29015 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1332, "high": 0.136, "low": 0.1321, "close": 0.1351, "volume": 1345238.5, "close_time": 1775548799999, "quote_volume": 181040.68749, "trades": 1349, "taker_buy_base": 865192.7, "taker_buy_quote": 116524.22796 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.135, "high": 0.138, "low": 0.1311, "close": 0.1332, "volume": 1292331.1, "close_time": 1775552399999, "quote_volume": 174047.10999, "trades": 1020, "taker_buy_base": 654623.4, "taker_buy_quote": 88211.96764 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.1332, "high": 0.1343, "low": 0.1323, "close": 0.1327, "volume": 351935.5, "close_time": 1775555999999, "quote_volume": 46867.02392, "trades": 243, "taker_buy_base": 171689.1, "taker_buy_quote": 22872.61965 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.1329, "high": 0.135, "low": 0.1318, "close": 0.1338, "volume": 357670.8, "close_time": 1775559599999, "quote_volume": 47965.28835, "trades": 254, "taker_buy_base": 160728.4, "taker_buy_quote": 21591.01833 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.1338, "high": 0.1471, "low": 0.1309, "close": 0.1324, "volume": 4284242.3, "close_time": 1775563199999, "quote_volume": 591084.67879, "trades": 4515, "taker_buy_base": 2000494.3, "taker_buy_quote": 276183.61587 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1328, "high": 0.1334, "low": 0.1302, "close": 0.1314, "volume": 1007146.5, "close_time": 1775566799999, "quote_volume": 132623.30403, "trades": 1290, "taker_buy_base": 523833.8, "taker_buy_quote": 68974.81748 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1317, "high": 0.1336, "low": 0.1313, "close": 0.1332, "volume": 284093.9, "close_time": 1775570399999, "quote_volume": 37588.32688, "trades": 356, "taker_buy_base": 151160.4, "taker_buy_quote": 20003.02244 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1329, "high": 0.1341, "low": 0.1322, "close": 0.1334, "volume": 307071.7, "close_time": 1775573999999, "quote_volume": 40975.55075, "trades": 217, "taker_buy_base": 193358.2, "taker_buy_quote": 25838.4622 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.1331, "high": 0.1353, "low": 0.1328, "close": 0.1345, "volume": 732130.6, "close_time": 1775577599999, "quote_volume": 98059.65497, "trades": 410, "taker_buy_base": 317409.4, "taker_buy_quote": 42545.36727 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1347, "high": 0.1354, "low": 0.1339, "close": 0.1339, "volume": 201578.2, "close_time": 1775581199999, "quote_volume": 27158.1678, "trades": 171, "taker_buy_base": 103571.0, "taker_buy_quote": 13958.78452 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.1339, "high": 0.1347, "low": 0.1338, "close": 0.1345, "volume": 114926.5, "close_time": 1775584799999, "quote_volume": 15425.39969, "trades": 202, "taker_buy_base": 50468.8, "taker_buy_quote": 6777.31449 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1346, "high": 0.1351, "low": 0.1341, "close": 0.1345, "volume": 163226.5, "close_time": 1775588399999, "quote_volume": 21961.02337, "trades": 137, "taker_buy_base": 51595.3, "taker_buy_quote": 6945.25025 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.1345, "high": 0.1353, "low": 0.1342, "close": 0.135, "volume": 95105.8, "close_time": 1775591999999, "quote_volume": 12814.39562, "trades": 74, "taker_buy_base": 51513.5, "taker_buy_quote": 6941.40333 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1352, "high": 0.1366, "low": 0.1351, "close": 0.1352, "volume": 180168.1, "close_time": 1775595599999, "quote_volume": 24469.12521, "trades": 154, "taker_buy_base": 95676.8, "taker_buy_quote": 12995.17722 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1352, "high": 0.1364, "low": 0.1352, "close": 0.1362, "volume": 185405.0, "close_time": 1775599199999, "quote_volume": 25173.71482, "trades": 144, "taker_buy_base": 98153.4, "taker_buy_quote": 13326.28525 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1364, "high": 0.1376, "low": 0.1362, "close": 0.1376, "volume": 160809.9, "close_time": 1775602799999, "quote_volume": 21990.80159, "trades": 124, "taker_buy_base": 82432.7, "taker_buy_quote": 11276.74883 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1376, "high": 0.1399, "low": 0.1371, "close": 0.1391, "volume": 331000.5, "close_time": 1775606399999, "quote_volume": 45935.18953, "trades": 294, "taker_buy_base": 160575.7, "taker_buy_quote": 22284.99704 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.139, "high": 0.1399, "low": 0.1359, "close": 0.1366, "volume": 386417.5, "close_time": 1775609999999, "quote_volume": 53130.86438, "trades": 394, "taker_buy_base": 178197.1, "taker_buy_quote": 24536.4433 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1365, "high": 0.1378, "low": 0.1359, "close": 0.1376, "volume": 228167.3, "close_time": 1775613599999, "quote_volume": 31188.48716, "trades": 271, "taker_buy_base": 97090.2, "taker_buy_quote": 13278.72144 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1376, "high": 0.1379, "low": 0.1369, "close": 0.1373, "volume": 55519.0, "close_time": 1775617199999, "quote_volume": 7619.14034, "trades": 106, "taker_buy_base": 35765.1, "taker_buy_quote": 4906.63377 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1372, "high": 0.1376, "low": 0.1371, "close": 0.1373, "volume": 27152.0, "close_time": 1775620799999, "quote_volume": 3730.17703, "trades": 55, "taker_buy_base": 15156.0, "taker_buy_quote": 2081.99928 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1373, "high": 0.1376, "low": 0.1367, "close": 0.1371, "volume": 129908.7, "close_time": 1775624399999, "quote_volume": 17825.31171, "trades": 164, "taker_buy_base": 67021.1, "taker_buy_quote": 9203.43904 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1369, "high": 0.1384, "low": 0.1367, "close": 0.1376, "volume": 112047.2, "close_time": 1775627999999, "quote_volume": 15432.48218, "trades": 122, "taker_buy_base": 86152.6, "taker_buy_quote": 11861.00189 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1376, "high": 0.1377, "low": 0.1371, "close": 0.1372, "volume": 41523.9, "close_time": 1775631599999, "quote_volume": 5705.94535, "trades": 57, "taker_buy_base": 25502.1, "taker_buy_quote": 3506.70799 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1371, "high": 0.1373, "low": 0.1365, "close": 0.1366, "volume": 104743.8, "close_time": 1775635199999, "quote_volume": 14326.85633, "trades": 124, "taker_buy_base": 46114.0, "taker_buy_quote": 6311.05016 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1368, "high": 0.1374, "low": 0.1362, "close": 0.1362, "volume": 54331.3, "close_time": 1775638799999, "quote_volume": 7432.73647, "trades": 79, "taker_buy_base": 20532.9, "taker_buy_quote": 2810.54282 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1364, "high": 0.1369, "low": 0.1362, "close": 0.1362, "volume": 20969.7, "close_time": 1775642399999, "quote_volume": 2863.45979, "trades": 28, "taker_buy_base": 6880.2, "taker_buy_quote": 939.57272 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1362, "high": 0.1362, "low": 0.1349, "close": 0.1349, "volume": 190111.7, "close_time": 1775645999999, "quote_volume": 25791.62554, "trades": 93, "taker_buy_base": 49173.0, "taker_buy_quote": 6666.68256 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1349, "high": 0.1358, "low": 0.1347, "close": 0.1354, "volume": 119534.0, "close_time": 1775649599999, "quote_volume": 16197.60354, "trades": 197, "taker_buy_base": 70113.6, "taker_buy_quote": 9504.46898 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1352, "high": 0.1356, "low": 0.1349, "close": 0.1356, "volume": 64851.1, "close_time": 1775653199999, "quote_volume": 8767.59303, "trades": 70, "taker_buy_base": 32625.3, "taker_buy_quote": 4412.40419 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1358, "high": 0.1358, "low": 0.1348, "close": 0.135, "volume": 279922.5, "close_time": 1775656799999, "quote_volume": 37867.61656, "trades": 250, "taker_buy_base": 64879.9, "taker_buy_quote": 8782.12322 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1352, "high": 0.1353, "low": 0.1334, "close": 0.1336, "volume": 195526.2, "close_time": 1775660399999, "quote_volume": 26206.82742, "trades": 206, "taker_buy_base": 71833.4, "taker_buy_quote": 9628.46953 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1338, "high": 0.1353, "low": 0.1338, "close": 0.1353, "volume": 59892.8, "close_time": 1775663999999, "quote_volume": 8059.0077, "trades": 87, "taker_buy_base": 46549.7, "taker_buy_quote": 6267.14339 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.135, "high": 0.1358, "low": 0.1349, "close": 0.1354, "volume": 122394.2, "close_time": 1775667599999, "quote_volume": 16561.18533, "trades": 107, "taker_buy_base": 66471.0, "taker_buy_quote": 8992.91518 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1354, "high": 0.1356, "low": 0.135, "close": 0.1354, "volume": 110172.4, "close_time": 1775671199999, "quote_volume": 14905.67202, "trades": 105, "taker_buy_base": 79093.5, "taker_buy_quote": 10699.67761 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1354, "high": 0.137, "low": 0.1353, "close": 0.1357, "volume": 535869.4, "close_time": 1775674799999, "quote_volume": 72864.17671, "trades": 420, "taker_buy_base": 301240.7, "taker_buy_quote": 40966.49647 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1359, "high": 0.1363, "low": 0.1353, "close": 0.1357, "volume": 166531.9, "close_time": 1775678399999, "quote_volume": 22586.32318, "trades": 88, "taker_buy_base": 38742.0, "taker_buy_quote": 5257.83673 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1357, "high": 0.1357, "low": 0.1347, "close": 0.1349, "volume": 394946.3, "close_time": 1775681999999, "quote_volume": 53263.28349, "trades": 173, "taker_buy_base": 305273.8, "taker_buy_quote": 41152.12913 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1349, "high": 0.1356, "low": 0.1349, "close": 0.1351, "volume": 52201.0, "close_time": 1775685599999, "quote_volume": 7060.10279, "trades": 71, "taker_buy_base": 40071.6, "taker_buy_quote": 5419.56704 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1351, "high": 0.1351, "low": 0.134, "close": 0.1341, "volume": 42326.8, "close_time": 1775689199999, "quote_volume": 5694.9387, "trades": 144, "taker_buy_base": 23690.1, "taker_buy_quote": 3188.90847 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1339, "high": 0.1342, "low": 0.133, "close": 0.1334, "volume": 54280.0, "close_time": 1775692799999, "quote_volume": 7244.38298, "trades": 175, "taker_buy_base": 14914.9, "taker_buy_quote": 1989.05617 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1335, "high": 0.1336, "low": 0.133, "close": 0.1334, "volume": 36156.5, "close_time": 1775696399999, "quote_volume": 4821.11058, "trades": 71, "taker_buy_base": 23848.2, "taker_buy_quote": 3180.022 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1333, "high": 0.1333, "low": 0.1323, "close": 0.1329, "volume": 175978.7, "close_time": 1775699999999, "quote_volume": 23321.91491, "trades": 152, "taker_buy_base": 116140.6, "taker_buy_quote": 15387.01052 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.133, "high": 0.1345, "low": 0.1329, "close": 0.1345, "volume": 101712.9, "close_time": 1775703599999, "quote_volume": 13591.19113, "trades": 234, "taker_buy_base": 65917.4, "taker_buy_quote": 8813.05406 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1344, "high": 0.1348, "low": 0.1337, "close": 0.1344, "volume": 72342.1, "close_time": 1775707199999, "quote_volume": 9715.88722, "trades": 99, "taker_buy_base": 43097.1, "taker_buy_quote": 5792.77943 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1342, "high": 0.1348, "low": 0.1339, "close": 0.1339, "volume": 124158.9, "close_time": 1775710799999, "quote_volume": 16713.864, "trades": 113, "taker_buy_base": 48727.0, "taker_buy_quote": 6560.32712 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1339, "high": 0.1365, "low": 0.1339, "close": 0.136, "volume": 129827.2, "close_time": 1775714399999, "quote_volume": 17608.19414, "trades": 169, "taker_buy_base": 81731.8, "taker_buy_quote": 11080.30788 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.136, "high": 0.1377, "low": 0.1357, "close": 0.1373, "volume": 198464.8, "close_time": 1775717999999, "quote_volume": 27138.69232, "trades": 239, "taker_buy_base": 130798.3, "taker_buy_quote": 17892.00376 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1373, "high": 0.1385, "low": 0.137, "close": 0.1381, "volume": 295904.2, "close_time": 1775721599999, "quote_volume": 40793.98796, "trades": 387, "taker_buy_base": 190246.6, "taker_buy_quote": 26221.24234 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1382, "high": 0.1394, "low": 0.137, "close": 0.1373, "volume": 369196.0, "close_time": 1775725199999, "quote_volume": 51014.6106, "trades": 419, "taker_buy_base": 227012.1, "taker_buy_quote": 31385.07701 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1373, "high": 0.1381, "low": 0.137, "close": 0.1375, "volume": 213563.0, "close_time": 1775728799999, "quote_volume": 29381.56977, "trades": 279, "taker_buy_base": 128840.2, "taker_buy_quote": 17733.72093 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1375, "high": 0.1378, "low": 0.1368, "close": 0.1372, "volume": 579017.5, "close_time": 1775732399999, "quote_volume": 79498.46767, "trades": 577, "taker_buy_base": 159708.3, "taker_buy_quote": 21921.96266 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.137, "high": 0.1371, "low": 0.1363, "close": 0.1368, "volume": 54154.8, "close_time": 1775735999999, "quote_volume": 7404.12802, "trades": 92, "taker_buy_base": 32781.3, "taker_buy_quote": 4482.82188 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1368, "high": 0.1369, "low": 0.1364, "close": 0.1368, "volume": 129416.8, "close_time": 1775739599999, "quote_volume": 17685.13084, "trades": 90, "taker_buy_base": 87073.7, "taker_buy_quote": 11903.27839 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1367, "high": 0.137, "low": 0.136, "close": 0.1369, "volume": 93431.7, "close_time": 1775743199999, "quote_volume": 12749.80292, "trades": 102, "taker_buy_base": 35384.0, "taker_buy_quote": 4830.91808 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1367, "high": 0.137, "low": 0.1362, "close": 0.1368, "volume": 125124.1, "close_time": 1775746799999, "quote_volume": 17113.00467, "trades": 134, "taker_buy_base": 45217.0, "taker_buy_quote": 6184.19843 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1368, "high": 0.1387, "low": 0.1368, "close": 0.1381, "volume": 159164.8, "close_time": 1775750399999, "quote_volume": 21967.25658, "trades": 189, "taker_buy_base": 78387.4, "taker_buy_quote": 10826.73274 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1382, "high": 0.1404, "low": 0.1382, "close": 0.1397, "volume": 274619.8, "close_time": 1775753999999, "quote_volume": 38301.35873, "trades": 429, "taker_buy_base": 143270.5, "taker_buy_quote": 19994.67056 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1396, "high": 0.1403, "low": 0.139, "close": 0.1399, "volume": 138794.5, "close_time": 1775757599999, "quote_volume": 19371.0206, "trades": 163, "taker_buy_base": 61770.9, "taker_buy_quote": 8633.5162 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1399, "high": 0.1399, "low": 0.1392, "close": 0.1397, "volume": 21228.1, "close_time": 1775761199999, "quote_volume": 2963.37266, "trades": 67, "taker_buy_base": 2377.7, "taker_buy_quote": 331.82582 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1396, "high": 0.1398, "low": 0.1387, "close": 0.1393, "volume": 58776.7, "close_time": 1775764799999, "quote_volume": 8184.55439, "trades": 139, "taker_buy_base": 27068.1, "taker_buy_quote": 3770.95628 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1394, "high": 0.1405, "low": 0.1393, "close": 0.1397, "volume": 94143.3, "close_time": 1775768399999, "quote_volume": 13163.31212, "trades": 113, "taker_buy_base": 77633.9, "taker_buy_quote": 10857.53788 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1397, "high": 0.1399, "low": 0.1388, "close": 0.1395, "volume": 89113.2, "close_time": 1775771999999, "quote_volume": 12430.15203, "trades": 126, "taker_buy_base": 50500.3, "taker_buy_quote": 7046.00755 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1395, "high": 0.1402, "low": 0.1394, "close": 0.1396, "volume": 274659.1, "close_time": 1775775599999, "quote_volume": 38419.53745, "trades": 249, "taker_buy_base": 150639.7, "taker_buy_quote": 21055.71524 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1394, "high": 0.14, "low": 0.1383, "close": 0.1385, "volume": 207366.9, "close_time": 1775779199999, "quote_volume": 28876.23501, "trades": 422, "taker_buy_base": 125443.0, "taker_buy_quote": 17465.8925 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1386, "high": 0.1408, "low": 0.1386, "close": 0.1406, "volume": 170025.4, "close_time": 1775782799999, "quote_volume": 23715.88414, "trades": 193, "taker_buy_base": 64027.2, "taker_buy_quote": 8941.21646 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.1406, "high": 0.1409, "low": 0.1402, "close": 0.1403, "volume": 112406.4, "close_time": 1775786399999, "quote_volume": 15806.14817, "trades": 113, "taker_buy_base": 89976.9, "taker_buy_quote": 12653.92775 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1407, "high": 0.1409, "low": 0.1379, "close": 0.1386, "volume": 171967.5, "close_time": 1775789999999, "quote_volume": 23887.42604, "trades": 213, "taker_buy_base": 59858.1, "taker_buy_quote": 8312.31214 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1386, "high": 0.1388, "low": 0.1369, "close": 0.137, "volume": 378781.4, "close_time": 1775793599999, "quote_volume": 52122.20425, "trades": 250, "taker_buy_base": 137722.0, "taker_buy_quote": 18944.00031 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.137, "high": 0.1381, "low": 0.1369, "close": 0.1379, "volume": 57679.8, "close_time": 1775797199999, "quote_volume": 7934.30114, "trades": 97, "taker_buy_base": 36578.6, "taker_buy_quote": 5035.56333 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1377, "high": 0.1377, "low": 0.137, "close": 0.137, "volume": 41177.0, "close_time": 1775800799999, "quote_volume": 5652.22313, "trades": 51, "taker_buy_base": 13378.0, "taker_buy_quote": 1837.28997 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.137, "high": 0.137, "low": 0.1356, "close": 0.1359, "volume": 162647.8, "close_time": 1775804399999, "quote_volume": 22145.61095, "trades": 124, "taker_buy_base": 71060.6, "taker_buy_quote": 9657.52924 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.1357, "high": 0.1359, "low": 0.1356, "close": 0.1359, "volume": 16712.3, "close_time": 1775807999999, "quote_volume": 2267.93172, "trades": 16, "taker_buy_base": 8315.9, "taker_buy_quote": 1127.99556 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1353, "high": 0.1362, "low": 0.135, "close": 0.1362, "volume": 29599.6, "close_time": 1775811599999, "quote_volume": 4011.93084, "trades": 62, "taker_buy_base": 18365.5, "taker_buy_quote": 2489.89941 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.3034, "high": 0.3057, "low": 0.3015, "close": 0.3036, "volume": 195245.6, "close_time": 1744286399999, "quote_volume": 59246.49919, "trades": 788, "taker_buy_base": 92449.1, "taker_buy_quote": 28061.27083 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.3035, "high": 0.3086, "low": 0.2917, "close": 0.2928, "volume": 323276.9, "close_time": 1744300799999, "quote_volume": 97644.84079, "trades": 1221, "taker_buy_base": 159772.4, "taker_buy_quote": 48370.6113 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.2928, "high": 0.2999, "low": 0.2912, "close": 0.2982, "volume": 202466.9, "close_time": 1744315199999, "quote_volume": 59862.61339, "trades": 851, "taker_buy_base": 104701.7, "taker_buy_quote": 30953.41951 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.2988, "high": 0.3042, "low": 0.2988, "close": 0.3023, "volume": 240780.6, "close_time": 1744329599999, "quote_volume": 72555.59101, "trades": 727, "taker_buy_base": 137103.5, "taker_buy_quote": 41319.42442 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.3022, "high": 0.3083, "low": 0.3006, "close": 0.3076, "volume": 80836.3, "close_time": 1744343999999, "quote_volume": 24672.26391, "trades": 357, "taker_buy_base": 35124.2, "taker_buy_quote": 10737.24443 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.3078, "high": 0.3096, "low": 0.3059, "close": 0.3088, "volume": 136562.7, "close_time": 1744358399999, "quote_volume": 42046.53241, "trades": 499, "taker_buy_base": 37066.9, "taker_buy_quote": 11421.6898 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.309, "high": 0.311, "low": 0.3056, "close": 0.3075, "volume": 707778.5, "close_time": 1744372799999, "quote_volume": 218295.51597, "trades": 3119, "taker_buy_base": 260475.2, "taker_buy_quote": 80489.80952 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.3077, "high": 0.313, "low": 0.3048, "close": 0.3124, "volume": 636013.8, "close_time": 1744387199999, "quote_volume": 195896.2018, "trades": 3189, "taker_buy_base": 379509.3, "taker_buy_quote": 116908.45295 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.313, "high": 0.3186, "low": 0.3121, "close": 0.3154, "volume": 168999.2, "close_time": 1744401599999, "quote_volume": 53354.50204, "trades": 574, "taker_buy_base": 61882.2, "taker_buy_quote": 19545.35177 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.3152, "high": 0.3172, "low": 0.3137, "close": 0.3143, "volume": 118054.4, "close_time": 1744415999999, "quote_volume": 37230.31831, "trades": 362, "taker_buy_base": 49518.5, "taker_buy_quote": 15623.72216 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.3144, "high": 0.3151, "low": 0.3121, "close": 0.3131, "volume": 101309.9, "close_time": 1744430399999, "quote_volume": 31709.47704, "trades": 328, "taker_buy_base": 43854.9, "taker_buy_quote": 13730.93253 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.3131, "high": 0.3169, "low": 0.3122, "close": 0.3159, "volume": 85691.0, "close_time": 1744444799999, "quote_volume": 26982.04244, "trades": 318, "taker_buy_base": 49639.4, "taker_buy_quote": 15636.92449 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.316, "high": 0.3247, "low": 0.3157, "close": 0.3192, "volume": 330584.6, "close_time": 1744459199999, "quote_volume": 106080.55092, "trades": 968, "taker_buy_base": 192894.1, "taker_buy_quote": 61975.11466 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.3194, "high": 0.3258, "low": 0.3177, "close": 0.3252, "volume": 464520.2, "close_time": 1744473599999, "quote_volume": 149506.43443, "trades": 1747, "taker_buy_base": 198332.0, "taker_buy_quote": 64164.07769 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.3253, "high": 0.3266, "low": 0.322, "close": 0.3231, "volume": 193944.6, "close_time": 1744487999999, "quote_volume": 62915.88538, "trades": 879, "taker_buy_base": 147366.7, "taker_buy_quote": 47820.76209 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.3231, "high": 0.3263, "low": 0.3229, "close": 0.3251, "volume": 61333.9, "close_time": 1744502399999, "quote_volume": 19916.05836, "trades": 340, "taker_buy_base": 26755.7, "taker_buy_quote": 8688.89988 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.3256, "high": 0.3271, "low": 0.3226, "close": 0.3237, "volume": 144495.2, "close_time": 1744516799999, "quote_volume": 46904.82175, "trades": 525, "taker_buy_base": 71125.3, "taker_buy_quote": 23091.85102 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.3239, "high": 0.3239, "low": 0.3179, "close": 0.321, "volume": 123806.1, "close_time": 1744531199999, "quote_volume": 39674.46075, "trades": 488, "taker_buy_base": 56681.0, "taker_buy_quote": 18159.80162 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.3214, "high": 0.3246, "low": 0.3204, "close": 0.3208, "volume": 133728.9, "close_time": 1744545599999, "quote_volume": 43101.65549, "trades": 631, "taker_buy_base": 52337.9, "taker_buy_quote": 16870.87427 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.3212, "high": 0.3217, "low": 0.3125, "close": 0.3146, "volume": 427536.4, "close_time": 1744559999999, "quote_volume": 135356.53504, "trades": 1322, "taker_buy_base": 102705.0, "taker_buy_quote": 32369.75704 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.3146, "high": 0.3221, "low": 0.3072, "close": 0.3104, "volume": 568362.1, "close_time": 1744574399999, "quote_volume": 178444.34291, "trades": 1485, "taker_buy_base": 314036.4, "taker_buy_quote": 98493.60428 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.3102, "high": 0.3148, "low": 0.3069, "close": 0.3126, "volume": 775864.9, "close_time": 1744588799999, "quote_volume": 241102.48061, "trades": 1871, "taker_buy_base": 548169.1, "taker_buy_quote": 170409.33254 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.3128, "high": 0.3211, "low": 0.3085, "close": 0.3089, "volume": 3436259.3, "close_time": 1744603199999, "quote_volume": 1083261.36912, "trades": 6750, "taker_buy_base": 1370545.7, "taker_buy_quote": 432539.04374 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.309, "high": 0.3124, "low": 0.3046, "close": 0.3085, "volume": 237088.9, "close_time": 1744617599999, "quote_volume": 73013.00481, "trades": 843, "taker_buy_base": 108809.8, "taker_buy_quote": 33527.35294 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.3085, "high": 0.3163, "low": 0.3077, "close": 0.3149, "volume": 205003.8, "close_time": 1744631999999, "quote_volume": 64005.63687, "trades": 748, "taker_buy_base": 108459.4, "taker_buy_quote": 33848.52672 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.3149, "high": 0.3187, "low": 0.3075, "close": 0.3086, "volume": 319599.7, "close_time": 1744646399999, "quote_volume": 100243.79665, "trades": 1006, "taker_buy_base": 156188.8, "taker_buy_quote": 49024.25737 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.3088, "high": 0.3151, "low": 0.3074, "close": 0.3136, "volume": 292614.8, "close_time": 1744660799999, "quote_volume": 91152.01209, "trades": 1147, "taker_buy_base": 185929.4, "taker_buy_quote": 57918.53213 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.3137, "high": 0.3152, "low": 0.3106, "close": 0.3131, "volume": 196468.9, "close_time": 1744675199999, "quote_volume": 61562.14898, "trades": 603, "taker_buy_base": 85493.7, "taker_buy_quote": 26777.19934 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.3134, "high": 0.3171, "low": 0.3115, "close": 0.3162, "volume": 398311.1, "close_time": 1744689599999, "quote_volume": 125238.04015, "trades": 964, "taker_buy_base": 173793.6, "taker_buy_quote": 54706.20722 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.3163, "high": 0.3204, "low": 0.3141, "close": 0.3189, "volume": 483204.9, "close_time": 1744703999999, "quote_volume": 153431.47451, "trades": 1733, "taker_buy_base": 345003.5, "taker_buy_quote": 109593.87241 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.3189, "high": 0.3297, "low": 0.3031, "close": 0.314, "volume": 5323462.1, "close_time": 1744718399999, "quote_volume": 1680587.86925, "trades": 16739, "taker_buy_base": 2216417.1, "taker_buy_quote": 706068.80357 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.3139, "high": 0.3174, "low": 0.3102, "close": 0.3143, "volume": 429020.1, "close_time": 1744732799999, "quote_volume": 134828.54232, "trades": 1629, "taker_buy_base": 249719.9, "taker_buy_quote": 78484.6294 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.3142, "high": 0.315, "low": 0.3094, "close": 0.3106, "volume": 174311.1, "close_time": 1744747199999, "quote_volume": 54392.32072, "trades": 596, "taker_buy_base": 103550.7, "taker_buy_quote": 32313.13038 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.3108, "high": 0.314, "low": 0.3094, "close": 0.3113, "volume": 244238.2, "close_time": 1744761599999, "quote_volume": 76135.2697, "trades": 935, "taker_buy_base": 151679.4, "taker_buy_quote": 47263.77358 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.3112, "high": 0.3176, "low": 0.3102, "close": 0.3168, "volume": 164961.3, "close_time": 1744775999999, "quote_volume": 51994.74833, "trades": 579, "taker_buy_base": 77293.9, "taker_buy_quote": 24381.90123 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.3169, "high": 0.3207, "low": 0.312, "close": 0.3126, "volume": 266746.9, "close_time": 1744790399999, "quote_volume": 84526.4701, "trades": 870, "taker_buy_base": 148547.6, "taker_buy_quote": 47080.89625 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.3126, "high": 0.3248, "low": 0.3115, "close": 0.3206, "volume": 716913.8, "close_time": 1744804799999, "quote_volume": 228704.47158, "trades": 2354, "taker_buy_base": 438213.3, "taker_buy_quote": 139625.38757 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.3205, "high": 0.3239, "low": 0.3164, "close": 0.3181, "volume": 595149.8, "close_time": 1744819199999, "quote_volume": 190222.42013, "trades": 1828, "taker_buy_base": 162730.7, "taker_buy_quote": 52030.8441 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.3182, "high": 0.3218, "low": 0.3087, "close": 0.3198, "volume": 494064.0, "close_time": 1744833599999, "quote_volume": 156137.16343, "trades": 1313, "taker_buy_base": 283401.9, "taker_buy_quote": 89647.55515 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.3198, "high": 0.3208, "low": 0.316, "close": 0.3186, "volume": 217663.3, "close_time": 1744847999999, "quote_volume": 69255.65181, "trades": 684, "taker_buy_base": 110666.8, "taker_buy_quote": 35210.45416 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.3191, "high": 0.3249, "low": 0.3191, "close": 0.3218, "volume": 380712.9, "close_time": 1744862399999, "quote_volume": 122681.64037, "trades": 908, "taker_buy_base": 220282.5, "taker_buy_quote": 70971.11987 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.3218, "high": 0.3326, "low": 0.3215, "close": 0.3312, "volume": 622211.5, "close_time": 1744876799999, "quote_volume": 204789.34206, "trades": 1509, "taker_buy_base": 341940.1, "taker_buy_quote": 112410.2525 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.3311, "high": 0.3321, "low": 0.3282, "close": 0.3308, "volume": 299555.2, "close_time": 1744891199999, "quote_volume": 98866.0611, "trades": 1077, "taker_buy_base": 133190.8, "taker_buy_quote": 43967.22966 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.3311, "high": 0.3377, "low": 0.3307, "close": 0.3361, "volume": 787379.5, "close_time": 1744905599999, "quote_volume": 263398.40188, "trades": 2201, "taker_buy_base": 412875.3, "taker_buy_quote": 138204.63341 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.3363, "high": 0.3392, "low": 0.333, "close": 0.3347, "volume": 337593.6, "close_time": 1744919999999, "quote_volume": 113786.29681, "trades": 1346, "taker_buy_base": 155256.8, "taker_buy_quote": 52310.72853 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.3357, "high": 0.3466, "low": 0.3354, "close": 0.3446, "volume": 514892.3, "close_time": 1744934399999, "quote_volume": 175511.59674, "trades": 1969, "taker_buy_base": 261176.7, "taker_buy_quote": 88977.94775 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.3451, "high": 0.3468, "low": 0.336, "close": 0.3418, "volume": 507944.3, "close_time": 1744948799999, "quote_volume": 172761.11822, "trades": 1963, "taker_buy_base": 203391.4, "taker_buy_quote": 69231.07972 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.3417, "high": 0.3511, "low": 0.34, "close": 0.3485, "volume": 555595.9, "close_time": 1744963199999, "quote_volume": 192444.23458, "trades": 1776, "taker_buy_base": 321792.7, "taker_buy_quote": 111485.75074 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.3486, "high": 0.3538, "low": 0.3468, "close": 0.3529, "volume": 253894.0, "close_time": 1744977599999, "quote_volume": 88858.65606, "trades": 1053, "taker_buy_base": 129138.3, "taker_buy_quote": 45172.13015 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.353, "high": 0.3548, "low": 0.3454, "close": 0.3467, "volume": 394815.4, "close_time": 1744991999999, "quote_volume": 138328.85555, "trades": 1490, "taker_buy_base": 211984.1, "taker_buy_quote": 74311.74479 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.3468, "high": 0.3546, "low": 0.3462, "close": 0.3509, "volume": 208735.9, "close_time": 1745006399999, "quote_volume": 73210.66065, "trades": 652, "taker_buy_base": 128202.8, "taker_buy_quote": 44929.20345 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.3511, "high": 0.3516, "low": 0.3453, "close": 0.3456, "volume": 363491.7, "close_time": 1745020799999, "quote_volume": 126466.72589, "trades": 969, "taker_buy_base": 254994.5, "taker_buy_quote": 88694.53058 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.3457, "high": 0.3541, "low": 0.3454, "close": 0.3504, "volume": 391850.6, "close_time": 1745035199999, "quote_volume": 137720.12909, "trades": 1251, "taker_buy_base": 185028.9, "taker_buy_quote": 65048.04224 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.3504, "high": 0.3529, "low": 0.3435, "close": 0.3517, "volume": 355758.9, "close_time": 1745049599999, "quote_volume": 124247.36142, "trades": 971, "taker_buy_base": 124654.4, "taker_buy_quote": 43670.87899 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.352, "high": 0.3521, "low": 0.3465, "close": 0.3471, "volume": 182391.5, "close_time": 1745063999999, "quote_volume": 63628.03722, "trades": 658, "taker_buy_base": 82261.2, "taker_buy_quote": 28668.33921 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.3471, "high": 0.3508, "low": 0.3455, "close": 0.3492, "volume": 289100.8, "close_time": 1745078399999, "quote_volume": 100426.98114, "trades": 1278, "taker_buy_base": 127539.2, "taker_buy_quote": 44331.80118 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.3494, "high": 0.3514, "low": 0.3476, "close": 0.3478, "volume": 732133.5, "close_time": 1745092799999, "quote_volume": 255789.60632, "trades": 1717, "taker_buy_base": 405069.4, "taker_buy_quote": 141489.85261 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.348, "high": 0.3496, "low": 0.3467, "close": 0.3483, "volume": 173648.7, "close_time": 1745107199999, "quote_volume": 60419.70381, "trades": 523, "taker_buy_base": 109784.9, "taker_buy_quote": 38193.95782 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.3482, "high": 0.3526, "low": 0.3464, "close": 0.352, "volume": 256460.6, "close_time": 1745121599999, "quote_volume": 89512.33455, "trades": 847, "taker_buy_base": 122761.4, "taker_buy_quote": 42850.23437 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.3521, "high": 0.3596, "low": 0.3504, "close": 0.3521, "volume": 317666.3, "close_time": 1745135999999, "quote_volume": 112884.23095, "trades": 1288, "taker_buy_base": 170567.9, "taker_buy_quote": 60639.86222 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.352, "high": 0.3535, "low": 0.3432, "close": 0.3452, "volume": 358483.9, "close_time": 1745150399999, "quote_volume": 125307.88059, "trades": 1156, "taker_buy_base": 138428.3, "taker_buy_quote": 48461.91798 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.3453, "high": 0.3478, "low": 0.3431, "close": 0.3444, "volume": 221508.3, "close_time": 1745164799999, "quote_volume": 76536.72534, "trades": 967, "taker_buy_base": 72035.9, "taker_buy_quote": 24896.44544 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.3444, "high": 0.3504, "low": 0.344, "close": 0.3476, "volume": 229828.3, "close_time": 1745179199999, "quote_volume": 79989.97669, "trades": 1237, "taker_buy_base": 131441.6, "taker_buy_quote": 45760.57547 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.3474, "high": 0.3497, "low": 0.3448, "close": 0.3472, "volume": 189320.0, "close_time": 1745193599999, "quote_volume": 65638.88538, "trades": 1348, "taker_buy_base": 103766.1, "taker_buy_quote": 35981.72143 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.347, "high": 0.3544, "low": 0.3462, "close": 0.3489, "volume": 290342.1, "close_time": 1745207999999, "quote_volume": 101665.66916, "trades": 2260, "taker_buy_base": 163850.9, "taker_buy_quote": 57385.72074 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.3486, "high": 0.354, "low": 0.3472, "close": 0.3533, "volume": 162721.3, "close_time": 1745222399999, "quote_volume": 57277.41487, "trades": 1280, "taker_buy_base": 100557.3, "taker_buy_quote": 35410.58424 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.3533, "high": 0.3572, "low": 0.3511, "close": 0.3521, "volume": 359388.8, "close_time": 1745236799999, "quote_volume": 127469.5953, "trades": 2965, "taker_buy_base": 274894.3, "taker_buy_quote": 97528.90978 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.3522, "high": 0.3573, "low": 0.351, "close": 0.3534, "volume": 258694.3, "close_time": 1745251199999, "quote_volume": 91696.47785, "trades": 1831, "taker_buy_base": 129372.6, "taker_buy_quote": 45877.97158 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.3538, "high": 0.355, "low": 0.3439, "close": 0.3489, "volume": 447465.1, "close_time": 1745265599999, "quote_volume": 155458.23941, "trades": 2497, "taker_buy_base": 107654.5, "taker_buy_quote": 37436.05765 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.3487, "high": 0.3488, "low": 0.3407, "close": 0.3435, "volume": 306140.5, "close_time": 1745279999999, "quote_volume": 105456.98406, "trades": 1648, "taker_buy_base": 111758.3, "taker_buy_quote": 38481.77791 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.3434, "high": 0.3479, "low": 0.3362, "close": 0.344, "volume": 341596.1, "close_time": 1745294399999, "quote_volume": 116970.15749, "trades": 1751, "taker_buy_base": 175787.2, "taker_buy_quote": 60199.44742 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.344, "high": 0.3455, "low": 0.3338, "close": 0.3435, "volume": 820230.9, "close_time": 1745308799999, "quote_volume": 278459.13402, "trades": 5652, "taker_buy_base": 447924.2, "taker_buy_quote": 152069.13429 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.3432, "high": 0.3461, "low": 0.3418, "close": 0.3459, "volume": 635006.6, "close_time": 1745323199999, "quote_volume": 218352.1501, "trades": 2357, "taker_buy_base": 461228.6, "taker_buy_quote": 158583.56452 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.3459, "high": 0.3584, "low": 0.3451, "close": 0.3549, "volume": 1102961.2, "close_time": 1745337599999, "quote_volume": 387197.0391, "trades": 4089, "taker_buy_base": 604374.8, "taker_buy_quote": 211865.25777 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.3551, "high": 0.3564, "low": 0.3505, "close": 0.3536, "volume": 322935.2, "close_time": 1745351999999, "quote_volume": 114179.42878, "trades": 1850, "taker_buy_base": 152480.7, "taker_buy_quote": 53904.94081 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.3539, "high": 0.3619, "low": 0.353, "close": 0.3608, "volume": 288828.1, "close_time": 1745366399999, "quote_volume": 103530.89106, "trades": 1933, "taker_buy_base": 166091.5, "taker_buy_quote": 59547.42608 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.3608, "high": 0.3652, "low": 0.3578, "close": 0.3648, "volume": 298786.7, "close_time": 1745380799999, "quote_volume": 107869.09541, "trades": 1291, "taker_buy_base": 150370.8, "taker_buy_quote": 54330.40283 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.3652, "high": 0.3684, "low": 0.3636, "close": 0.3674, "volume": 136158.7, "close_time": 1745395199999, "quote_volume": 49811.24969, "trades": 897, "taker_buy_base": 76450.5, "taker_buy_quote": 27980.75751 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.367, "high": 0.3685, "low": 0.3634, "close": 0.366, "volume": 178130.9, "close_time": 1745409599999, "quote_volume": 65233.67815, "trades": 509, "taker_buy_base": 94203.1, "taker_buy_quote": 34520.70092 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.3664, "high": 0.3712, "low": 0.3617, "close": 0.3691, "volume": 712547.6, "close_time": 1745423999999, "quote_volume": 261753.6874, "trades": 2797, "taker_buy_base": 486971.4, "taker_buy_quote": 179063.07665 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.3692, "high": 0.3706, "low": 0.3614, "close": 0.3625, "volume": 1403274.8, "close_time": 1745438399999, "quote_volume": 514529.27986, "trades": 5604, "taker_buy_base": 289543.8, "taker_buy_quote": 106030.34473 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.3625, "high": 0.3655, "low": 0.3596, "close": 0.3651, "volume": 210735.9, "close_time": 1745452799999, "quote_volume": 76389.11673, "trades": 678, "taker_buy_base": 106714.4, "taker_buy_quote": 38720.4779 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.3652, "high": 0.3661, "low": 0.3559, "close": 0.3559, "volume": 184696.2, "close_time": 1745467199999, "quote_volume": 66845.38532, "trades": 538, "taker_buy_base": 86216.0, "taker_buy_quote": 31173.39443 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.3562, "high": 0.3625, "low": 0.3556, "close": 0.3571, "volume": 135081.1, "close_time": 1745481599999, "quote_volume": 48522.30647, "trades": 419, "taker_buy_base": 70813.9, "taker_buy_quote": 25424.55434 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.3581, "high": 0.3604, "low": 0.3526, "close": 0.3597, "volume": 356704.7, "close_time": 1745495999999, "quote_volume": 127114.67083, "trades": 1657, "taker_buy_base": 248825.9, "taker_buy_quote": 88651.85316 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.3599, "high": 0.3686, "low": 0.3572, "close": 0.3656, "volume": 436984.5, "close_time": 1745510399999, "quote_volume": 157639.90026, "trades": 1453, "taker_buy_base": 137012.4, "taker_buy_quote": 49681.71772 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.3656, "high": 0.3666, "low": 0.3591, "close": 0.3645, "volume": 171295.4, "close_time": 1745524799999, "quote_volume": 62218.30619, "trades": 1016, "taker_buy_base": 96883.5, "taker_buy_quote": 35229.43595 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.364, "high": 0.3682, "low": 0.3624, "close": 0.3675, "volume": 172551.3, "close_time": 1745539199999, "quote_volume": 63029.3177, "trades": 756, "taker_buy_base": 94010.3, "taker_buy_quote": 34353.82416 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.3673, "high": 0.3701, "low": 0.3605, "close": 0.3677, "volume": 229363.2, "close_time": 1745553599999, "quote_volume": 83866.83711, "trades": 1028, "taker_buy_base": 131483.3, "taker_buy_quote": 48092.12428 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.3675, "high": 0.3771, "low": 0.3662, "close": 0.3769, "volume": 420051.4, "close_time": 1745567999999, "quote_volume": 157065.00737, "trades": 2512, "taker_buy_base": 327739.2, "taker_buy_quote": 122585.47099 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.377, "high": 0.3787, "low": 0.3724, "close": 0.3769, "volume": 257189.9, "close_time": 1745582399999, "quote_volume": 96821.97955, "trades": 2075, "taker_buy_base": 191352.4, "taker_buy_quote": 72068.45137 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.3771, "high": 0.381, "low": 0.3709, "close": 0.3771, "volume": 219544.4, "close_time": 1745596799999, "quote_volume": 82645.60235, "trades": 1686, "taker_buy_base": 140704.5, "taker_buy_quote": 52973.70408 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.377, "high": 0.3819, "low": 0.3744, "close": 0.3792, "volume": 429108.1, "close_time": 1745611199999, "quote_volume": 162605.92312, "trades": 2521, "taker_buy_base": 336101.9, "taker_buy_quote": 127382.42871 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.3792, "high": 0.3862, "low": 0.3792, "close": 0.3819, "volume": 310585.9, "close_time": 1745625599999, "quote_volume": 118907.96962, "trades": 1504, "taker_buy_base": 215229.6, "taker_buy_quote": 82392.70857 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.3823, "high": 0.3912, "low": 0.3819, "close": 0.387, "volume": 402653.1, "close_time": 1745639999999, "quote_volume": 155515.33393, "trades": 1602, "taker_buy_base": 268361.4, "taker_buy_quote": 103527.24286 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.3879, "high": 0.3907, "low": 0.3842, "close": 0.3853, "volume": 188289.1, "close_time": 1745654399999, "quote_volume": 72920.78889, "trades": 699, "taker_buy_base": 93619.2, "taker_buy_quote": 36256.66173 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.3854, "high": 0.3899, "low": 0.3783, "close": 0.3796, "volume": 351567.7, "close_time": 1745668799999, "quote_volume": 135244.51141, "trades": 1821, "taker_buy_base": 293187.6, "taker_buy_quote": 112801.30629 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.3797, "high": 0.3847, "low": 0.3763, "close": 0.3845, "volume": 179177.6, "close_time": 1745683199999, "quote_volume": 68359.22006, "trades": 1184, "taker_buy_base": 105912.1, "taker_buy_quote": 40412.10568 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.384, "high": 0.3856, "low": 0.3813, "close": 0.3842, "volume": 70146.6, "close_time": 1745697599999, "quote_volume": 26898.1184, "trades": 414, "taker_buy_base": 29117.1, "taker_buy_quote": 11163.7256 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.385, "high": 0.386, "low": 0.3831, "close": 0.385, "volume": 60852.8, "close_time": 1745711999999, "quote_volume": 23392.06585, "trades": 320, "taker_buy_base": 29098.6, "taker_buy_quote": 11187.44259 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.3854, "high": 0.3877, "low": 0.375, "close": 0.381, "volume": 281185.0, "close_time": 1745726399999, "quote_volume": 107197.58524, "trades": 1072, "taker_buy_base": 124847.6, "taker_buy_quote": 47619.11991 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.3809, "high": 0.382, "low": 0.3758, "close": 0.3804, "volume": 93029.0, "close_time": 1745740799999, "quote_volume": 35272.00607, "trades": 656, "taker_buy_base": 46111.0, "taker_buy_quote": 17494.651 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.3798, "high": 0.3828, "low": 0.3788, "close": 0.3805, "volume": 84561.0, "close_time": 1745755199999, "quote_volume": 32203.75775, "trades": 552, "taker_buy_base": 46360.9, "taker_buy_quote": 17658.4998 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.3799, "high": 0.3814, "low": 0.374, "close": 0.3762, "volume": 157498.2, "close_time": 1745769599999, "quote_volume": 59487.71998, "trades": 1433, "taker_buy_base": 101294.8, "taker_buy_quote": 38268.25174 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.3762, "high": 0.3794, "low": 0.3737, "close": 0.3789, "volume": 66469.1, "close_time": 1745783999999, "quote_volume": 25015.21165, "trades": 866, "taker_buy_base": 41134.8, "taker_buy_quote": 15497.17849 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.3792, "high": 0.3793, "low": 0.3744, "close": 0.3747, "volume": 78835.0, "close_time": 1745798399999, "quote_volume": 29731.6492, "trades": 919, "taker_buy_base": 52764.6, "taker_buy_quote": 19892.79916 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.3751, "high": 0.3769, "low": 0.3652, "close": 0.3748, "volume": 383581.1, "close_time": 1745812799999, "quote_volume": 142410.64503, "trades": 2102, "taker_buy_base": 212367.6, "taker_buy_quote": 78880.21044 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.3748, "high": 0.3794, "low": 0.3733, "close": 0.378, "volume": 706891.1, "close_time": 1745827199999, "quote_volume": 265333.51374, "trades": 2130, "taker_buy_base": 203633.4, "taker_buy_quote": 76557.84127 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.3783, "high": 0.3813, "low": 0.3739, "close": 0.3782, "volume": 295784.1, "close_time": 1745841599999, "quote_volume": 111855.81688, "trades": 1484, "taker_buy_base": 103049.3, "taker_buy_quote": 38989.09159 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.3786, "high": 0.3788, "low": 0.3627, "close": 0.3652, "volume": 237783.1, "close_time": 1745855999999, "quote_volume": 88247.35329, "trades": 1907, "taker_buy_base": 81670.6, "taker_buy_quote": 30307.76004 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.3652, "high": 0.3743, "low": 0.3625, "close": 0.3728, "volume": 227175.3, "close_time": 1745870399999, "quote_volume": 83695.89119, "trades": 1374, "taker_buy_base": 91326.2, "taker_buy_quote": 33693.7596 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.3727, "high": 0.3729, "low": 0.3693, "close": 0.3711, "volume": 95545.0, "close_time": 1745884799999, "quote_volume": 35425.22016, "trades": 766, "taker_buy_base": 50554.2, "taker_buy_quote": 18741.79056 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.3711, "high": 0.3721, "low": 0.3672, "close": 0.3696, "volume": 280423.2, "close_time": 1745899199999, "quote_volume": 103710.49043, "trades": 1666, "taker_buy_base": 121814.7, "taker_buy_quote": 45058.36692 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.3697, "high": 0.3721, "low": 0.3652, "close": 0.3719, "volume": 191222.5, "close_time": 1745913599999, "quote_volume": 70663.91053, "trades": 1128, "taker_buy_base": 85891.0, "taker_buy_quote": 31798.34466 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.3719, "high": 0.3729, "low": 0.3653, "close": 0.3686, "volume": 193582.3, "close_time": 1745927999999, "quote_volume": 71613.73213, "trades": 1030, "taker_buy_base": 135516.3, "taker_buy_quote": 50137.98913 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.3683, "high": 0.3739, "low": 0.3637, "close": 0.3726, "volume": 397591.6, "close_time": 1745942399999, "quote_volume": 146953.26557, "trades": 2306, "taker_buy_base": 255429.6, "taker_buy_quote": 94463.81028 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.3729, "high": 0.3744, "low": 0.3694, "close": 0.3715, "volume": 151207.5, "close_time": 1745956799999, "quote_volume": 56277.97876, "trades": 833, "taker_buy_base": 112778.1, "taker_buy_quote": 41977.76247 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.3719, "high": 0.3719, "low": 0.3631, "close": 0.3672, "volume": 226971.8, "close_time": 1745971199999, "quote_volume": 83392.83737, "trades": 1007, "taker_buy_base": 137026.1, "taker_buy_quote": 50355.17213 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.3673, "high": 0.3724, "low": 0.3664, "close": 0.3724, "volume": 140642.8, "close_time": 1745985599999, "quote_volume": 51946.57824, "trades": 569, "taker_buy_base": 50233.1, "taker_buy_quote": 18546.62729 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.3725, "high": 0.3741, "low": 0.3688, "close": 0.3697, "volume": 119525.8, "close_time": 1745999999999, "quote_volume": 44568.86852, "trades": 702, "taker_buy_base": 45061.2, "taker_buy_quote": 16795.73052 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.3697, "high": 0.377, "low": 0.3689, "close": 0.376, "volume": 201748.3, "close_time": 1746014399999, "quote_volume": 75297.37846, "trades": 1223, "taker_buy_base": 151668.7, "taker_buy_quote": 56585.27949 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.376, "high": 0.3762, "low": 0.3591, "close": 0.3688, "volume": 493142.8, "close_time": 1746028799999, "quote_volume": 180859.17687, "trades": 1903, "taker_buy_base": 266452.2, "taker_buy_quote": 97746.87944 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.3689, "high": 0.3732, "low": 0.3672, "close": 0.37, "volume": 390150.2, "close_time": 1746043199999, "quote_volume": 144568.90764, "trades": 1874, "taker_buy_base": 221155.9, "taker_buy_quote": 82006.12619 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.3698, "high": 0.3732, "low": 0.3693, "close": 0.3714, "volume": 184156.5, "close_time": 1746057599999, "quote_volume": 68432.95274, "trades": 846, "taker_buy_base": 90133.3, "taker_buy_quote": 33481.71489 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.3716, "high": 0.3737, "low": 0.3685, "close": 0.3689, "volume": 120541.9, "close_time": 1746071999999, "quote_volume": 44799.00573, "trades": 739, "taker_buy_base": 57494.4, "taker_buy_quote": 21350.24867 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.3691, "high": 0.3721, "low": 0.3674, "close": 0.3718, "volume": 205519.4, "close_time": 1746086399999, "quote_volume": 75856.50254, "trades": 1913, "taker_buy_base": 117937.8, "taker_buy_quote": 43524.40398 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.372, "high": 0.3786, "low": 0.3715, "close": 0.3763, "volume": 183536.1, "close_time": 1746100799999, "quote_volume": 68788.85257, "trades": 1048, "taker_buy_base": 92347.3, "taker_buy_quote": 34622.34949 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.3765, "high": 0.3784, "low": 0.3725, "close": 0.3754, "volume": 192033.8, "close_time": 1746115199999, "quote_volume": 72162.0128, "trades": 832, "taker_buy_base": 104047.2, "taker_buy_quote": 39090.10883 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.3754, "high": 0.3784, "low": 0.3743, "close": 0.3767, "volume": 71899.1, "close_time": 1746129599999, "quote_volume": 27078.99722, "trades": 406, "taker_buy_base": 31955.5, "taker_buy_quote": 12034.38308 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.3765, "high": 0.3791, "low": 0.3755, "close": 0.3782, "volume": 78821.4, "close_time": 1746143999999, "quote_volume": 29740.63535, "trades": 393, "taker_buy_base": 41648.9, "taker_buy_quote": 15714.20016 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.378, "high": 0.3799, "low": 0.3755, "close": 0.3787, "volume": 148766.5, "close_time": 1746158399999, "quote_volume": 56233.23157, "trades": 871, "taker_buy_base": 73360.5, "taker_buy_quote": 27737.65377 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.3789, "high": 0.3798, "low": 0.3743, "close": 0.3743, "volume": 178177.3, "close_time": 1746172799999, "quote_volume": 67186.49794, "trades": 1049, "taker_buy_base": 95802.5, "taker_buy_quote": 36164.36328 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.3746, "high": 0.3762, "low": 0.3727, "close": 0.3743, "volume": 120800.1, "close_time": 1746187199999, "quote_volume": 45199.49468, "trades": 601, "taker_buy_base": 64683.7, "taker_buy_quote": 24202.66814 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.3743, "high": 0.3781, "low": 0.373, "close": 0.374, "volume": 226427.2, "close_time": 1746201599999, "quote_volume": 85041.40257, "trades": 844, "taker_buy_base": 112781.4, "taker_buy_quote": 42354.9213 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.3742, "high": 0.377, "low": 0.3723, "close": 0.3726, "volume": 156905.1, "close_time": 1746215999999, "quote_volume": 58686.00111, "trades": 721, "taker_buy_base": 113894.6, "taker_buy_quote": 42599.45902 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.3727, "high": 0.3735, "low": 0.3685, "close": 0.3686, "volume": 275808.8, "close_time": 1746230399999, "quote_volume": 101988.77575, "trades": 1034, "taker_buy_base": 56133.1, "taker_buy_quote": 20843.83425 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.3689, "high": 0.3712, "low": 0.3602, "close": 0.3659, "volume": 446354.0, "close_time": 1746244799999, "quote_volume": 163051.17909, "trades": 2328, "taker_buy_base": 274399.3, "taker_buy_quote": 100376.71023 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.3664, "high": 0.3674, "low": 0.3631, "close": 0.3634, "volume": 225753.3, "close_time": 1746259199999, "quote_volume": 82455.83848, "trades": 1156, "taker_buy_base": 47370.5, "taker_buy_quote": 17327.73536 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.3633, "high": 0.3643, "low": 0.3572, "close": 0.3577, "volume": 215366.5, "close_time": 1746273599999, "quote_volume": 77751.75732, "trades": 1102, "taker_buy_base": 49705.5, "taker_buy_quote": 17932.65129 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.3579, "high": 0.3605, "low": 0.3571, "close": 0.3582, "volume": 182633.9, "close_time": 1746287999999, "quote_volume": 65546.30983, "trades": 1255, "taker_buy_base": 62180.8, "taker_buy_quote": 22332.01261 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.3579, "high": 0.358, "low": 0.3474, "close": 0.3537, "volume": 480765.2, "close_time": 1746302399999, "quote_volume": 168722.3319, "trades": 3069, "taker_buy_base": 197898.7, "taker_buy_quote": 69424.86652 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.3535, "high": 0.3542, "low": 0.349, "close": 0.3491, "volume": 118211.3, "close_time": 1746316799999, "quote_volume": 41553.65577, "trades": 1195, "taker_buy_base": 61570.0, "taker_buy_quote": 21636.51581 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.3494, "high": 0.3515, "low": 0.345, "close": 0.3454, "volume": 163954.0, "close_time": 1746331199999, "quote_volume": 57109.87649, "trades": 1426, "taker_buy_base": 81854.5, "taker_buy_quote": 28513.51096 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.3454, "high": 0.3495, "low": 0.3444, "close": 0.3467, "volume": 167038.2, "close_time": 1746345599999, "quote_volume": 57932.26923, "trades": 1344, "taker_buy_base": 109054.9, "taker_buy_quote": 37814.66453 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.3467, "high": 0.3469, "low": 0.3419, "close": 0.3456, "volume": 182919.2, "close_time": 1746359999999, "quote_volume": 62997.74398, "trades": 1428, "taker_buy_base": 114759.4, "taker_buy_quote": 39540.15835 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.3456, "high": 0.3474, "low": 0.3426, "close": 0.3448, "volume": 108708.5, "close_time": 1746374399999, "quote_volume": 37532.74426, "trades": 1011, "taker_buy_base": 68779.2, "taker_buy_quote": 23760.92528 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.3447, "high": 0.3453, "low": 0.3407, "close": 0.3438, "volume": 558419.8, "close_time": 1746388799999, "quote_volume": 192097.12277, "trades": 3436, "taker_buy_base": 474006.1, "taker_buy_quote": 163093.43214 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.3436, "high": 0.3453, "low": 0.3415, "close": 0.3436, "volume": 113683.9, "close_time": 1746403199999, "quote_volume": 39073.94591, "trades": 1009, "taker_buy_base": 45141.7, "taker_buy_quote": 15509.71086 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.3435, "high": 0.3501, "low": 0.3402, "close": 0.3477, "volume": 199503.1, "close_time": 1746417599999, "quote_volume": 68940.78944, "trades": 1071, "taker_buy_base": 98302.4, "taker_buy_quote": 33977.79716 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.3479, "high": 0.3515, "low": 0.3477, "close": 0.3514, "volume": 99789.5, "close_time": 1746431999999, "quote_volume": 34904.60228, "trades": 534, "taker_buy_base": 35131.3, "taker_buy_quote": 12280.62272 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.3516, "high": 0.3524, "low": 0.344, "close": 0.3449, "volume": 168895.2, "close_time": 1746446399999, "quote_volume": 58648.84354, "trades": 780, "taker_buy_base": 44794.0, "taker_buy_quote": 15598.49382 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.3444, "high": 0.345, "low": 0.3404, "close": 0.3449, "volume": 171715.0, "close_time": 1746460799999, "quote_volume": 58909.86305, "trades": 1031, "taker_buy_base": 55069.8, "taker_buy_quote": 18917.36255 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.345, "high": 0.3521, "low": 0.3443, "close": 0.3482, "volume": 136185.4, "close_time": 1746475199999, "quote_volume": 47503.03239, "trades": 733, "taker_buy_base": 47780.6, "taker_buy_quote": 16646.34747 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.3485, "high": 0.3517, "low": 0.3438, "close": 0.3479, "volume": 133817.8, "close_time": 1746489599999, "quote_volume": 46669.54894, "trades": 775, "taker_buy_base": 49448.0, "taker_buy_quote": 17254.62004 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.3479, "high": 0.3516, "low": 0.3459, "close": 0.3516, "volume": 145263.9, "close_time": 1746503999999, "quote_volume": 50657.83774, "trades": 911, "taker_buy_base": 64803.0, "taker_buy_quote": 22615.28408 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.3514, "high": 0.3525, "low": 0.3484, "close": 0.3501, "volume": 311368.0, "close_time": 1746518399999, "quote_volume": 109087.6847, "trades": 1710, "taker_buy_base": 230500.5, "taker_buy_quote": 80759.28237 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.3498, "high": 0.3504, "low": 0.3377, "close": 0.3396, "volume": 472985.8, "close_time": 1746532799999, "quote_volume": 162538.62347, "trades": 2147, "taker_buy_base": 282795.8, "taker_buy_quote": 97150.20798 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.3394, "high": 0.3436, "low": 0.3371, "close": 0.3371, "volume": 245097.4, "close_time": 1746547199999, "quote_volume": 83206.87887, "trades": 1398, "taker_buy_base": 86623.1, "taker_buy_quote": 29417.8476 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.3377, "high": 0.3419, "low": 0.335, "close": 0.3397, "volume": 198476.7, "close_time": 1746561599999, "quote_volume": 67152.54094, "trades": 1004, "taker_buy_base": 108834.1, "taker_buy_quote": 36838.95153 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.3395, "high": 0.3436, "low": 0.3313, "close": 0.3428, "volume": 265502.8, "close_time": 1746575999999, "quote_volume": 89865.31145, "trades": 1122, "taker_buy_base": 125076.3, "taker_buy_quote": 42372.51561 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.3426, "high": 0.3458, "low": 0.3389, "close": 0.3421, "volume": 114653.8, "close_time": 1746590399999, "quote_volume": 39293.55383, "trades": 717, "taker_buy_base": 66637.3, "taker_buy_quote": 22824.08743 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.3422, "high": 0.3448, "low": 0.34, "close": 0.3444, "volume": 169865.2, "close_time": 1746604799999, "quote_volume": 58070.34071, "trades": 585, "taker_buy_base": 75405.0, "taker_buy_quote": 25769.14006 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.3445, "high": 0.3478, "low": 0.3413, "close": 0.3434, "volume": 407286.3, "close_time": 1746619199999, "quote_volume": 140520.5801, "trades": 1515, "taker_buy_base": 56763.1, "taker_buy_quote": 19542.47634 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.3435, "high": 0.3435, "low": 0.338, "close": 0.3387, "volume": 176002.6, "close_time": 1746633599999, "quote_volume": 59970.12327, "trades": 888, "taker_buy_base": 61008.1, "taker_buy_quote": 20805.25471 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.3387, "high": 0.3392, "low": 0.3333, "close": 0.3359, "volume": 310312.8, "close_time": 1746647999999, "quote_volume": 104415.01888, "trades": 1756, "taker_buy_base": 138915.5, "taker_buy_quote": 46768.42009 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.3357, "high": 0.3403, "low": 0.3352, "close": 0.3395, "volume": 91770.3, "close_time": 1746662399999, "quote_volume": 31065.47689, "trades": 614, "taker_buy_base": 41608.9, "taker_buy_quote": 14098.00069 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.3396, "high": 0.3535, "low": 0.3389, "close": 0.353, "volume": 202070.0, "close_time": 1746676799999, "quote_volume": 69818.41392, "trades": 1249, "taker_buy_base": 101707.0, "taker_buy_quote": 35183.80026 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.353, "high": 0.3591, "low": 0.353, "close": 0.3577, "volume": 292432.4, "close_time": 1746691199999, "quote_volume": 103914.2167, "trades": 1250, "taker_buy_base": 118536.1, "taker_buy_quote": 42176.84187 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.3579, "high": 0.3609, "low": 0.3579, "close": 0.3609, "volume": 289123.1, "close_time": 1746705599999, "quote_volume": 103989.89789, "trades": 1055, "taker_buy_base": 185460.0, "taker_buy_quote": 66718.08926 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.3609, "high": 0.3706, "low": 0.3585, "close": 0.3695, "volume": 669056.7, "close_time": 1746719999999, "quote_volume": 243244.41455, "trades": 3408, "taker_buy_base": 504202.4, "taker_buy_quote": 183236.34399 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.3697, "high": 0.3757, "low": 0.3689, "close": 0.3737, "volume": 449434.7, "close_time": 1746734399999, "quote_volume": 167532.00372, "trades": 2006, "taker_buy_base": 258216.3, "taker_buy_quote": 96224.00344 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.3744, "high": 0.3852, "low": 0.3727, "close": 0.3842, "volume": 362706.4, "close_time": 1746748799999, "quote_volume": 137209.07337, "trades": 1422, "taker_buy_base": 186618.6, "taker_buy_quote": 70594.62787 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.384, "high": 0.3902, "low": 0.3825, "close": 0.3862, "volume": 416278.5, "close_time": 1746763199999, "quote_volume": 161219.30965, "trades": 1634, "taker_buy_base": 238178.6, "taker_buy_quote": 92281.51304 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.3862, "high": 0.3974, "low": 0.386, "close": 0.3953, "volume": 293357.9, "close_time": 1746777599999, "quote_volume": 115044.09686, "trades": 1379, "taker_buy_base": 156397.2, "taker_buy_quote": 61361.67211 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.3953, "high": 0.4026, "low": 0.3898, "close": 0.3969, "volume": 545539.7, "close_time": 1746791999999, "quote_volume": 216138.78169, "trades": 2823, "taker_buy_base": 264039.6, "taker_buy_quote": 104638.34962 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.3967, "high": 0.4015, "low": 0.39, "close": 0.3973, "volume": 402158.4, "close_time": 1746806399999, "quote_volume": 158903.83085, "trades": 1735, "taker_buy_base": 200480.9, "taker_buy_quote": 79282.72083 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.3968, "high": 0.4023, "low": 0.3919, "close": 0.3991, "volume": 599684.9, "close_time": 1746820799999, "quote_volume": 238265.87998, "trades": 1648, "taker_buy_base": 268604.3, "taker_buy_quote": 106706.54316 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.3992, "high": 0.4046, "low": 0.398, "close": 0.4041, "volume": 193571.1, "close_time": 1746835199999, "quote_volume": 77891.71236, "trades": 720, "taker_buy_base": 74550.6, "taker_buy_quote": 29993.08906 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.4041, "high": 0.4128, "low": 0.4024, "close": 0.4075, "volume": 367524.1, "close_time": 1746849599999, "quote_volume": 149896.96163, "trades": 1560, "taker_buy_base": 161504.7, "taker_buy_quote": 65874.18038 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.4076, "high": 0.4145, "low": 0.4051, "close": 0.4131, "volume": 317191.5, "close_time": 1746863999999, "quote_volume": 129718.23009, "trades": 1379, "taker_buy_base": 156899.9, "taker_buy_quote": 64174.03586 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.4132, "high": 0.415, "low": 0.4015, "close": 0.4034, "volume": 270816.4, "close_time": 1746878399999, "quote_volume": 110605.21871, "trades": 1787, "taker_buy_base": 147348.0, "taker_buy_quote": 60127.93697 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.4037, "high": 0.4102, "low": 0.4031, "close": 0.404, "volume": 641962.6, "close_time": 1746892799999, "quote_volume": 260325.93861, "trades": 5411, "taker_buy_base": 135578.5, "taker_buy_quote": 55115.32671 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.4042, "high": 0.4098, "low": 0.4032, "close": 0.4066, "volume": 1306051.6, "close_time": 1746907199999, "quote_volume": 530457.06351, "trades": 14141, "taker_buy_base": 216259.6, "taker_buy_quote": 87895.807 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.4068, "high": 0.42, "low": 0.4048, "close": 0.4195, "volume": 355177.8, "close_time": 1746921599999, "quote_volume": 147047.39361, "trades": 2098, "taker_buy_base": 191045.0, "taker_buy_quote": 79013.47046 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.4195, "high": 0.4219, "low": 0.408, "close": 0.4162, "volume": 479236.9, "close_time": 1746935999999, "quote_volume": 198744.45889, "trades": 2635, "taker_buy_base": 248450.2, "taker_buy_quote": 102999.56949 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.4161, "high": 0.4203, "low": 0.399, "close": 0.4014, "volume": 363159.2, "close_time": 1746950399999, "quote_volume": 148871.35813, "trades": 2170, "taker_buy_base": 162201.1, "taker_buy_quote": 66509.28538 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.4013, "high": 0.4126, "low": 0.3994, "close": 0.4121, "volume": 295544.8, "close_time": 1746964799999, "quote_volume": 120054.15394, "trades": 1722, "taker_buy_base": 146353.0, "taker_buy_quote": 59509.12434 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.4119, "high": 0.413, "low": 0.4029, "close": 0.4058, "volume": 368142.8, "close_time": 1746979199999, "quote_volume": 149849.36238, "trades": 2244, "taker_buy_base": 185876.7, "taker_buy_quote": 75647.55745 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.4055, "high": 0.414, "low": 0.4017, "close": 0.4105, "volume": 338694.0, "close_time": 1746993599999, "quote_volume": 138571.10845, "trades": 1852, "taker_buy_base": 185587.8, "taker_buy_quote": 75946.40287 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.4105, "high": 0.4131, "low": 0.4074, "close": 0.4106, "volume": 172171.5, "close_time": 1747007999999, "quote_volume": 70588.21813, "trades": 882, "taker_buy_base": 95267.9, "taker_buy_quote": 39069.00513 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.4105, "high": 0.4151, "low": 0.404, "close": 0.4144, "volume": 237180.3, "close_time": 1747022399999, "quote_volume": 97669.42087, "trades": 1241, "taker_buy_base": 132112.2, "taker_buy_quote": 54414.28442 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.4144, "high": 0.4274, "low": 0.408, "close": 0.4198, "volume": 954071.5, "close_time": 1747036799999, "quote_volume": 400310.60023, "trades": 11252, "taker_buy_base": 776394.0, "taker_buy_quote": 325972.57839 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.4199, "high": 0.425, "low": 0.4156, "close": 0.4163, "volume": 478637.6, "close_time": 1747051199999, "quote_volume": 201397.54214, "trades": 4730, "taker_buy_base": 292012.1, "taker_buy_quote": 122790.55212 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.4162, "high": 0.4256, "low": 0.406, "close": 0.409, "volume": 648314.0, "close_time": 1747065599999, "quote_volume": 270402.60488, "trades": 2959, "taker_buy_base": 335304.3, "taker_buy_quote": 139982.65372 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.4091, "high": 0.42, "low": 0.3935, "close": 0.4082, "volume": 733467.1, "close_time": 1747079999999, "quote_volume": 301577.88539, "trades": 3220, "taker_buy_base": 366382.3, "taker_buy_quote": 150712.05599 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.4079, "high": 0.4184, "low": 0.4054, "close": 0.4171, "volume": 199317.1, "close_time": 1747094399999, "quote_volume": 82080.20324, "trades": 891, "taker_buy_base": 82582.0, "taker_buy_quote": 34026.82135 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.4169, "high": 0.4183, "low": 0.3923, "close": 0.3929, "volume": 403844.0, "close_time": 1747108799999, "quote_volume": 164291.12935, "trades": 2070, "taker_buy_base": 189910.3, "taker_buy_quote": 77190.74343 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.3927, "high": 0.412, "low": 0.3918, "close": 0.4078, "volume": 421834.8, "close_time": 1747123199999, "quote_volume": 170130.74159, "trades": 5446, "taker_buy_base": 331464.7, "taker_buy_quote": 133564.23 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.4078, "high": 0.4165, "low": 0.4074, "close": 0.4115, "volume": 284702.1, "close_time": 1747137599999, "quote_volume": 117181.94951, "trades": 2021, "taker_buy_base": 169810.5, "taker_buy_quote": 69904.38369 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.4117, "high": 0.4161, "low": 0.4068, "close": 0.414, "volume": 284487.3, "close_time": 1747151999999, "quote_volume": 117407.30042, "trades": 2751, "taker_buy_base": 172463.8, "taker_buy_quote": 71165.38037 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.4139, "high": 0.4199, "low": 0.4134, "close": 0.4168, "volume": 2119213.2, "close_time": 1747166399999, "quote_volume": 885403.9585, "trades": 18887, "taker_buy_base": 765142.5, "taker_buy_quote": 319593.67011 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.4167, "high": 0.4189, "low": 0.4111, "close": 0.4157, "volume": 799328.3, "close_time": 1747180799999, "quote_volume": 332411.44975, "trades": 3555, "taker_buy_base": 495013.4, "taker_buy_quote": 205969.47294 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.4157, "high": 0.4185, "low": 0.4073, "close": 0.4122, "volume": 252503.6, "close_time": 1747195199999, "quote_volume": 104159.23864, "trades": 1514, "taker_buy_base": 111854.8, "taker_buy_quote": 46174.94837 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.4125, "high": 0.417, "low": 0.4108, "close": 0.4118, "volume": 574678.2, "close_time": 1747209599999, "quote_volume": 238010.73998, "trades": 6034, "taker_buy_base": 479226.4, "taker_buy_quote": 198457.9824 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.4118, "high": 0.4131, "low": 0.3977, "close": 0.409, "volume": 1114179.2, "close_time": 1747223999999, "quote_volume": 450973.20446, "trades": 12308, "taker_buy_base": 926209.3, "taker_buy_quote": 374791.18093 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.409, "high": 0.4105, "low": 0.3947, "close": 0.3993, "volume": 484104.8, "close_time": 1747238399999, "quote_volume": 195250.60078, "trades": 3163, "taker_buy_base": 257834.3, "taker_buy_quote": 104023.47855 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.3993, "high": 0.4036, "low": 0.391, "close": 0.4036, "volume": 321157.5, "close_time": 1747252799999, "quote_volume": 127743.20179, "trades": 1976, "taker_buy_base": 190526.8, "taker_buy_quote": 75905.01802 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.4035, "high": 0.4037, "low": 0.3994, "close": 0.4023, "volume": 300426.4, "close_time": 1747267199999, "quote_volume": 120769.71724, "trades": 1607, "taker_buy_base": 172220.1, "taker_buy_quote": 69250.12536 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.4025, "high": 0.4073, "low": 0.3954, "close": 0.3968, "volume": 232548.9, "close_time": 1747281599999, "quote_volume": 93421.43348, "trades": 1409, "taker_buy_base": 126653.9, "taker_buy_quote": 50906.46046 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.3968, "high": 0.3987, "low": 0.3807, "close": 0.3818, "volume": 518297.4, "close_time": 1747295999999, "quote_volume": 201263.2744, "trades": 1653, "taker_buy_base": 230720.3, "taker_buy_quote": 89767.40989 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.3824, "high": 0.3883, "low": 0.3775, "close": 0.3823, "volume": 353691.4, "close_time": 1747310399999, "quote_volume": 135486.36203, "trades": 1375, "taker_buy_base": 185085.4, "taker_buy_quote": 70928.02574 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.3824, "high": 0.3897, "low": 0.3742, "close": 0.3896, "volume": 423238.3, "close_time": 1747324799999, "quote_volume": 161218.38314, "trades": 1982, "taker_buy_base": 211407.0, "taker_buy_quote": 80664.40808 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.3894, "high": 0.3943, "low": 0.3808, "close": 0.3849, "volume": 260299.1, "close_time": 1747339199999, "quote_volume": 101011.49299, "trades": 1451, "taker_buy_base": 115527.6, "taker_buy_quote": 44880.39376 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.3847, "high": 0.3867, "low": 0.3763, "close": 0.3842, "volume": 224162.6, "close_time": 1747353599999, "quote_volume": 85646.64867, "trades": 1166, "taker_buy_base": 117889.5, "taker_buy_quote": 45077.95056 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.3845, "high": 0.3901, "low": 0.3814, "close": 0.3835, "volume": 1572603.4, "close_time": 1747367999999, "quote_volume": 605325.13242, "trades": 11820, "taker_buy_base": 216342.0, "taker_buy_quote": 83368.56651 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.3835, "high": 0.3867, "low": 0.3814, "close": 0.385, "volume": 234872.0, "close_time": 1747382399999, "quote_volume": 90255.36688, "trades": 1255, "taker_buy_base": 132880.9, "taker_buy_quote": 51064.98424 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.3855, "high": 0.3861, "low": 0.3794, "close": 0.3809, "volume": 472872.6, "close_time": 1747396799999, "quote_volume": 181238.35388, "trades": 3452, "taker_buy_base": 220309.3, "taker_buy_quote": 84415.9557 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.3808, "high": 0.383, "low": 0.3743, "close": 0.3798, "volume": 561997.8, "close_time": 1747411199999, "quote_volume": 213707.2703, "trades": 4548, "taker_buy_base": 279472.0, "taker_buy_quote": 106287.50136 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.38, "high": 0.3808, "low": 0.3738, "close": 0.3762, "volume": 189874.5, "close_time": 1747425599999, "quote_volume": 71405.4823, "trades": 1110, "taker_buy_base": 96297.9, "taker_buy_quote": 36190.89253 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.3762, "high": 0.3768, "low": 0.3674, "close": 0.3697, "volume": 219439.5, "close_time": 1747439999999, "quote_volume": 81488.23612, "trades": 1191, "taker_buy_base": 115355.8, "taker_buy_quote": 42844.62055 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.3698, "high": 0.3699, "low": 0.3573, "close": 0.3633, "volume": 358707.7, "close_time": 1747454399999, "quote_volume": 130109.12979, "trades": 2307, "taker_buy_base": 151186.5, "taker_buy_quote": 54792.46251 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.3634, "high": 0.366, "low": 0.3581, "close": 0.3598, "volume": 123049.3, "close_time": 1747468799999, "quote_volume": 44488.02835, "trades": 919, "taker_buy_base": 60546.3, "taker_buy_quote": 21888.87362 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.3596, "high": 0.3611, "low": 0.3555, "close": 0.3578, "volume": 123559.5, "close_time": 1747483199999, "quote_volume": 44293.94614, "trades": 931, "taker_buy_base": 61827.4, "taker_buy_quote": 22156.528 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.3573, "high": 0.3592, "low": 0.3531, "close": 0.3559, "volume": 139430.7, "close_time": 1747497599999, "quote_volume": 49619.167, "trades": 834, "taker_buy_base": 66241.4, "taker_buy_quote": 23600.75332 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.3559, "high": 0.3571, "low": 0.3504, "close": 0.3518, "volume": 195961.8, "close_time": 1747511999999, "quote_volume": 69258.03278, "trades": 1489, "taker_buy_base": 108016.1, "taker_buy_quote": 38197.11077 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.3519, "high": 0.3593, "low": 0.3515, "close": 0.355, "volume": 130698.0, "close_time": 1747526399999, "quote_volume": 46528.79087, "trades": 1008, "taker_buy_base": 81462.9, "taker_buy_quote": 28999.7575 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.3555, "high": 0.3598, "low": 0.3548, "close": 0.3571, "volume": 116988.7, "close_time": 1747540799999, "quote_volume": 41806.86081, "trades": 807, "taker_buy_base": 77702.1, "taker_buy_quote": 27771.90938 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.3571, "high": 0.3636, "low": 0.3564, "close": 0.3632, "volume": 75145.0, "close_time": 1747555199999, "quote_volume": 27098.64652, "trades": 543, "taker_buy_base": 36275.0, "taker_buy_quote": 13087.90325 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.3634, "high": 0.3675, "low": 0.3619, "close": 0.3625, "volume": 145983.7, "close_time": 1747569599999, "quote_volume": 53161.8803, "trades": 887, "taker_buy_base": 58266.2, "taker_buy_quote": 21205.59591 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.3626, "high": 0.3707, "low": 0.3611, "close": 0.3703, "volume": 178798.2, "close_time": 1747583999999, "quote_volume": 65403.06928, "trades": 1428, "taker_buy_base": 95962.2, "taker_buy_quote": 35103.79963 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.3705, "high": 0.3713, "low": 0.3517, "close": 0.3521, "volume": 411963.5, "close_time": 1747598399999, "quote_volume": 148661.82362, "trades": 2923, "taker_buy_base": 196445.2, "taker_buy_quote": 70934.90217 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.3516, "high": 0.3691, "low": 0.3456, "close": 0.3675, "volume": 365973.1, "close_time": 1747612799999, "quote_volume": 129558.37855, "trades": 2686, "taker_buy_base": 168310.8, "taker_buy_quote": 59593.12934 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.3677, "high": 0.3697, "low": 0.3545, "close": 0.356, "volume": 308530.9, "close_time": 1747627199999, "quote_volume": 111021.82081, "trades": 1688, "taker_buy_base": 107681.2, "taker_buy_quote": 38779.38236 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.3562, "high": 0.3578, "low": 0.3492, "close": 0.3537, "volume": 158470.4, "close_time": 1747641599999, "quote_volume": 56048.37639, "trades": 1016, "taker_buy_base": 75195.0, "taker_buy_quote": 26612.78654 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.3536, "high": 0.3542, "low": 0.3489, "close": 0.3507, "volume": 101678.5, "close_time": 1747655999999, "quote_volume": 35671.40263, "trades": 573, "taker_buy_base": 52926.7, "taker_buy_quote": 18580.03246 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.3506, "high": 0.3561, "low": 0.3449, "close": 0.3548, "volume": 140622.5, "close_time": 1747670399999, "quote_volume": 49225.65669, "trades": 877, "taker_buy_base": 69701.5, "taker_buy_quote": 24435.16556 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.3549, "high": 0.3599, "low": 0.3525, "close": 0.3583, "volume": 141107.5, "close_time": 1747684799999, "quote_volume": 50411.36654, "trades": 760, "taker_buy_base": 86227.2, "taker_buy_quote": 30800.9931 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.3581, "high": 0.3609, "low": 0.3565, "close": 0.36, "volume": 70929.9, "close_time": 1747699199999, "quote_volume": 25433.6801, "trades": 489, "taker_buy_base": 45630.3, "taker_buy_quote": 16372.42772 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.36, "high": 0.365, "low": 0.3584, "close": 0.361, "volume": 155747.2, "close_time": 1747713599999, "quote_volume": 56314.79424, "trades": 1187, "taker_buy_base": 93088.4, "taker_buy_quote": 33650.77989 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.3611, "high": 0.3638, "low": 0.3577, "close": 0.3586, "volume": 121138.6, "close_time": 1747727999999, "quote_volume": 43688.31371, "trades": 679, "taker_buy_base": 57343.8, "taker_buy_quote": 20665.12955 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.3585, "high": 0.3603, "low": 0.3552, "close": 0.3572, "volume": 187255.8, "close_time": 1747742399999, "quote_volume": 66980.63598, "trades": 1722, "taker_buy_base": 143781.1, "taker_buy_quote": 51434.40192 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.3573, "high": 0.3662, "low": 0.3539, "close": 0.3653, "volume": 227790.2, "close_time": 1747756799999, "quote_volume": 82040.52195, "trades": 2058, "taker_buy_base": 151538.9, "taker_buy_quote": 54630.29646 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.3653, "high": 0.3726, "low": 0.3612, "close": 0.3683, "volume": 763453.5, "close_time": 1747771199999, "quote_volume": 281304.8222, "trades": 5131, "taker_buy_base": 465721.2, "taker_buy_quote": 171700.33273 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.3683, "high": 0.3735, "low": 0.3673, "close": 0.3725, "volume": 240449.3, "close_time": 1747785599999, "quote_volume": 89237.41056, "trades": 1704, "taker_buy_base": 118700.9, "taker_buy_quote": 44062.74162 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.3723, "high": 0.3741, "low": 0.3658, "close": 0.3723, "volume": 159441.3, "close_time": 1747799999999, "quote_volume": 59075.18643, "trades": 1231, "taker_buy_base": 70788.7, "taker_buy_quote": 26257.89608 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.3724, "high": 0.3752, "low": 0.3681, "close": 0.3693, "volume": 158884.2, "close_time": 1747814399999, "quote_volume": 59057.94655, "trades": 1011, "taker_buy_base": 57925.3, "taker_buy_quote": 21607.05845 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.3695, "high": 0.3702, "low": 0.3639, "close": 0.3664, "volume": 626640.6, "close_time": 1747828799999, "quote_volume": 229126.96357, "trades": 3498, "taker_buy_base": 82312.3, "taker_buy_quote": 30149.74481 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.3665, "high": 0.3724, "low": 0.3665, "close": 0.3709, "volume": 301295.3, "close_time": 1747843199999, "quote_volume": 111144.63623, "trades": 1078, "taker_buy_base": 138942.1, "taker_buy_quote": 51241.24039 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.3709, "high": 0.3785, "low": 0.3597, "close": 0.3709, "volume": 361709.5, "close_time": 1747857599999, "quote_volume": 132815.72778, "trades": 1774, "taker_buy_base": 173535.7, "taker_buy_quote": 63924.58331 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.371, "high": 0.3786, "low": 0.3683, "close": 0.3746, "volume": 211599.9, "close_time": 1747871999999, "quote_volume": 78676.62886, "trades": 691, "taker_buy_base": 72924.9, "taker_buy_quote": 27126.11133 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.3745, "high": 0.3819, "low": 0.3745, "close": 0.3811, "volume": 103466.9, "close_time": 1747886399999, "quote_volume": 39161.02778, "trades": 651, "taker_buy_base": 68457.5, "taker_buy_quote": 25913.44675 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.3812, "high": 0.3855, "low": 0.3797, "close": 0.3853, "volume": 177360.0, "close_time": 1747900799999, "quote_volume": 67845.75315, "trades": 1337, "taker_buy_base": 114976.7, "taker_buy_quote": 44004.66851 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.3853, "high": 0.3914, "low": 0.3847, "close": 0.39, "volume": 298136.5, "close_time": 1747915199999, "quote_volume": 115874.07612, "trades": 2253, "taker_buy_base": 200465.4, "taker_buy_quote": 77923.84768 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.3901, "high": 0.3949, "low": 0.3864, "close": 0.3942, "volume": 294384.3, "close_time": 1747929599999, "quote_volume": 115064.55471, "trades": 2260, "taker_buy_base": 205648.7, "taker_buy_quote": 80384.25029 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.3944, "high": 0.3971, "low": 0.3927, "close": 0.3939, "volume": 223497.3, "close_time": 1747943999999, "quote_volume": 88240.74693, "trades": 1517, "taker_buy_base": 133776.6, "taker_buy_quote": 52830.46935 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.3939, "high": 0.3974, "low": 0.3902, "close": 0.3969, "volume": 197160.1, "close_time": 1747958399999, "quote_volume": 77764.58737, "trades": 1339, "taker_buy_base": 133546.9, "taker_buy_quote": 52691.84505 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.3967, "high": 0.4027, "low": 0.3941, "close": 0.4011, "volume": 307274.0, "close_time": 1747972799999, "quote_volume": 122387.28282, "trades": 2318, "taker_buy_base": 213214.1, "taker_buy_quote": 84950.9886 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.4012, "high": 0.4021, "low": 0.3859, "close": 0.389, "volume": 320804.3, "close_time": 1747987199999, "quote_volume": 125901.65935, "trades": 1530, "taker_buy_base": 188405.0, "taker_buy_quote": 73832.41062 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.3891, "high": 0.3951, "low": 0.3743, "close": 0.3754, "volume": 187734.0, "close_time": 1748001599999, "quote_volume": 72572.85692, "trades": 983, "taker_buy_base": 91139.0, "taker_buy_quote": 35236.87875 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.3764, "high": 0.3831, "low": 0.3647, "close": 0.3785, "volume": 465287.3, "close_time": 1748015999999, "quote_volume": 174518.30998, "trades": 1486, "taker_buy_base": 238797.5, "taker_buy_quote": 89838.04363 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.3789, "high": 0.3834, "low": 0.3763, "close": 0.378, "volume": 154833.6, "close_time": 1748030399999, "quote_volume": 58805.90101, "trades": 698, "taker_buy_base": 93851.2, "taker_buy_quote": 35690.2631 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.378, "high": 0.378, "low": 0.3647, "close": 0.3667, "volume": 291289.5, "close_time": 1748044799999, "quote_volume": 108411.32826, "trades": 1374, "taker_buy_base": 143798.3, "taker_buy_quote": 53554.60836 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.3664, "high": 0.3692, "low": 0.3636, "close": 0.3681, "volume": 141556.4, "close_time": 1748059199999, "quote_volume": 51934.65332, "trades": 540, "taker_buy_base": 55745.1, "taker_buy_quote": 20482.98935 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.3682, "high": 0.3722, "low": 0.3671, "close": 0.3699, "volume": 94894.4, "close_time": 1748073599999, "quote_volume": 35030.79524, "trades": 504, "taker_buy_base": 63560.1, "taker_buy_quote": 23462.04757 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.3701, "high": 0.3752, "low": 0.3683, "close": 0.3733, "volume": 225285.7, "close_time": 1748087999999, "quote_volume": 83656.95982, "trades": 1525, "taker_buy_base": 150232.5, "taker_buy_quote": 55831.3421 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.3731, "high": 0.3732, "low": 0.3697, "close": 0.3705, "volume": 46745.7, "close_time": 1748102399999, "quote_volume": 17365.01095, "trades": 474, "taker_buy_base": 23582.0, "taker_buy_quote": 8762.31541 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.3703, "high": 0.3756, "low": 0.3692, "close": 0.3715, "volume": 133941.2, "close_time": 1748116799999, "quote_volume": 49886.16987, "trades": 1008, "taker_buy_base": 97757.7, "taker_buy_quote": 36433.79409 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.3712, "high": 0.3721, "low": 0.367, "close": 0.3679, "volume": 101571.0, "close_time": 1748131199999, "quote_volume": 37527.00369, "trades": 791, "taker_buy_base": 57814.9, "taker_buy_quote": 21363.27957 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.368, "high": 0.3701, "low": 0.3545, "close": 0.3586, "volume": 1594188.5, "close_time": 1748145599999, "quote_volume": 579007.11221, "trades": 9310, "taker_buy_base": 385777.3, "taker_buy_quote": 139011.55578 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.3584, "high": 0.36, "low": 0.3535, "close": 0.3558, "volume": 192031.6, "close_time": 1748159999999, "quote_volume": 68620.52528, "trades": 1433, "taker_buy_base": 105892.1, "taker_buy_quote": 37870.41131 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.3557, "high": 0.3557, "low": 0.3493, "close": 0.3509, "volume": 233980.6, "close_time": 1748174399999, "quote_volume": 82409.00295, "trades": 1351, "taker_buy_base": 113062.3, "taker_buy_quote": 39840.4231 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.3511, "high": 0.3546, "low": 0.3474, "close": 0.3514, "volume": 123456.1, "close_time": 1748188799999, "quote_volume": 43347.15696, "trades": 893, "taker_buy_base": 71812.5, "taker_buy_quote": 25216.02054 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.3513, "high": 0.3554, "low": 0.3488, "close": 0.3539, "volume": 72264.5, "close_time": 1748203199999, "quote_volume": 25448.59451, "trades": 341, "taker_buy_base": 38101.4, "taker_buy_quote": 13422.97223 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.3541, "high": 0.3608, "low": 0.3515, "close": 0.3602, "volume": 104282.2, "close_time": 1748217599999, "quote_volume": 37162.74875, "trades": 538, "taker_buy_base": 60916.1, "taker_buy_quote": 21716.80865 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.3601, "high": 0.3649, "low": 0.3584, "close": 0.3635, "volume": 81288.5, "close_time": 1748231999999, "quote_volume": 29454.43902, "trades": 436, "taker_buy_base": 42683.3, "taker_buy_quote": 15474.70431 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.3635, "high": 0.3683, "low": 0.3623, "close": 0.3681, "volume": 408574.5, "close_time": 1748246399999, "quote_volume": 149216.35532, "trades": 3056, "taker_buy_base": 339022.2, "taker_buy_quote": 123819.68561 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.3682, "high": 0.3693, "low": 0.364, "close": 0.3664, "volume": 121879.5, "close_time": 1748260799999, "quote_volume": 44820.99987, "trades": 795, "taker_buy_base": 65441.8, "taker_buy_quote": 24081.10478 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.3665, "high": 0.3686, "low": 0.3612, "close": 0.365, "volume": 165238.5, "close_time": 1748275199999, "quote_volume": 60179.06485, "trades": 932, "taker_buy_base": 93266.7, "taker_buy_quote": 33936.48257 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.365, "high": 0.3662, "low": 0.3575, "close": 0.3593, "volume": 130398.8, "close_time": 1748289599999, "quote_volume": 47227.27299, "trades": 784, "taker_buy_base": 58798.8, "taker_buy_quote": 21330.72441 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.3591, "high": 0.3637, "low": 0.3586, "close": 0.3604, "volume": 427819.0, "close_time": 1748303999999, "quote_volume": 154508.59817, "trades": 2100, "taker_buy_base": 111341.8, "taker_buy_quote": 40200.44684 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.3608, "high": 0.3623, "low": 0.3528, "close": 0.3596, "volume": 179497.9, "close_time": 1748318399999, "quote_volume": 64230.53212, "trades": 1253, "taker_buy_base": 86797.1, "taker_buy_quote": 31049.21982 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.3596, "high": 0.3705, "low": 0.3596, "close": 0.3695, "volume": 531397.3, "close_time": 1748332799999, "quote_volume": 194243.5809, "trades": 3657, "taker_buy_base": 412643.6, "taker_buy_quote": 150741.73179 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.3699, "high": 0.3717, "low": 0.366, "close": 0.3675, "volume": 553270.5, "close_time": 1748347199999, "quote_volume": 203760.13631, "trades": 2179, "taker_buy_base": 55288.9, "taker_buy_quote": 20398.82257 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.3676, "high": 0.3714, "low": 0.3615, "close": 0.3661, "volume": 310261.7, "close_time": 1748361599999, "quote_volume": 113851.42386, "trades": 1542, "taker_buy_base": 147764.0, "taker_buy_quote": 54320.94684 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.3662, "high": 0.3718, "low": 0.3656, "close": 0.3686, "volume": 139030.9, "close_time": 1748375999999, "quote_volume": 51332.38819, "trades": 600, "taker_buy_base": 83915.9, "taker_buy_quote": 30993.21222 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.3678, "high": 0.3695, "low": 0.3644, "close": 0.3662, "volume": 87011.9, "close_time": 1748390399999, "quote_volume": 31879.16942, "trades": 446, "taker_buy_base": 32370.4, "taker_buy_quote": 11872.19512 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.3661, "high": 0.3707, "low": 0.3646, "close": 0.3691, "volume": 220757.2, "close_time": 1748404799999, "quote_volume": 81380.56999, "trades": 660, "taker_buy_base": 168429.7, "taker_buy_quote": 62160.4137 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.3694, "high": 0.3748, "low": 0.3598, "close": 0.3602, "volume": 3970029.6, "close_time": 1748419199999, "quote_volume": 1465903.22597, "trades": 8946, "taker_buy_base": 1751162.2, "taker_buy_quote": 648019.4643 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.3605, "high": 0.3615, "low": 0.3529, "close": 0.3601, "volume": 808284.4, "close_time": 1748433599999, "quote_volume": 289303.85419, "trades": 4495, "taker_buy_base": 501700.6, "taker_buy_quote": 179704.74762 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.3605, "high": 0.3645, "low": 0.3517, "close": 0.3531, "volume": 314770.7, "close_time": 1748447999999, "quote_volume": 112891.60465, "trades": 2235, "taker_buy_base": 190297.6, "taker_buy_quote": 68246.97884 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.3533, "high": 0.3585, "low": 0.3503, "close": 0.3507, "volume": 70129.6, "close_time": 1748462399999, "quote_volume": 24841.71905, "trades": 635, "taker_buy_base": 33277.2, "taker_buy_quote": 11810.08421 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.3505, "high": 0.3619, "low": 0.3505, "close": 0.3617, "volume": 82788.2, "close_time": 1748476799999, "quote_volume": 29434.23957, "trades": 580, "taker_buy_base": 40060.0, "taker_buy_quote": 14268.89296 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.3617, "high": 0.3687, "low": 0.3598, "close": 0.3652, "volume": 155050.6, "close_time": 1748491199999, "quote_volume": 56628.23821, "trades": 1447, "taker_buy_base": 93999.2, "taker_buy_quote": 34286.78343 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.3653, "high": 0.3653, "low": 0.3587, "close": 0.3625, "volume": 119752.5, "close_time": 1748505599999, "quote_volume": 43361.89594, "trades": 1105, "taker_buy_base": 62349.7, "taker_buy_quote": 22586.46983 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.3627, "high": 0.3649, "low": 0.3588, "close": 0.3616, "volume": 259820.7, "close_time": 1748519999999, "quote_volume": 94122.58286, "trades": 2227, "taker_buy_base": 113691.2, "taker_buy_quote": 41206.70596 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.3614, "high": 0.3618, "low": 0.3535, "close": 0.3562, "volume": 666258.8, "close_time": 1748534399999, "quote_volume": 238298.55345, "trades": 2235, "taker_buy_base": 380995.3, "taker_buy_quote": 136322.10104 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.3565, "high": 0.3582, "low": 0.3518, "close": 0.3531, "volume": 144762.1, "close_time": 1748548799999, "quote_volume": 51371.85289, "trades": 560, "taker_buy_base": 67650.8, "taker_buy_quote": 24039.19567 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.3533, "high": 0.3564, "low": 0.3507, "close": 0.352, "volume": 188969.2, "close_time": 1748563199999, "quote_volume": 66780.78593, "trades": 714, "taker_buy_base": 84948.7, "taker_buy_quote": 30048.02297 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.3522, "high": 0.3537, "low": 0.3363, "close": 0.3441, "volume": 547452.8, "close_time": 1748577599999, "quote_volume": 188594.09543, "trades": 2154, "taker_buy_base": 226861.9, "taker_buy_quote": 78076.83127 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.3439, "high": 0.3454, "low": 0.3379, "close": 0.3379, "volume": 523908.4, "close_time": 1748591999999, "quote_volume": 178484.70396, "trades": 1803, "taker_buy_base": 175313.9, "taker_buy_quote": 59877.74458 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.3382, "high": 0.3403, "low": 0.3322, "close": 0.337, "volume": 542626.9, "close_time": 1748606399999, "quote_volume": 182515.8606, "trades": 2716, "taker_buy_base": 268231.1, "taker_buy_quote": 90276.31145 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.337, "high": 0.3375, "low": 0.332, "close": 0.3328, "volume": 343864.9, "close_time": 1748620799999, "quote_volume": 115070.36528, "trades": 2469, "taker_buy_base": 184303.7, "taker_buy_quote": 61679.56282 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.3328, "high": 0.3342, "low": 0.322, "close": 0.3298, "volume": 597561.1, "close_time": 1748635199999, "quote_volume": 195562.03772, "trades": 3278, "taker_buy_base": 292198.6, "taker_buy_quote": 95640.47833 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.3296, "high": 0.33, "low": 0.3146, "close": 0.3159, "volume": 427450.9, "close_time": 1748649599999, "quote_volume": 137475.34783, "trades": 2605, "taker_buy_base": 190106.3, "taker_buy_quote": 61320.42999 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.316, "high": 0.3168, "low": 0.3077, "close": 0.3115, "volume": 600322.6, "close_time": 1748663999999, "quote_volume": 186782.34456, "trades": 3336, "taker_buy_base": 223615.5, "taker_buy_quote": 69572.523 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.3113, "high": 0.3151, "low": 0.3095, "close": 0.3139, "volume": 192987.9, "close_time": 1748678399999, "quote_volume": 60430.80585, "trades": 1342, "taker_buy_base": 95939.4, "taker_buy_quote": 30048.08926 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.3139, "high": 0.3141, "low": 0.3075, "close": 0.3096, "volume": 180395.9, "close_time": 1748692799999, "quote_volume": 56000.36192, "trades": 1459, "taker_buy_base": 72704.4, "taker_buy_quote": 22558.57582 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.3094, "high": 0.3181, "low": 0.3091, "close": 0.3162, "volume": 209082.0, "close_time": 1748707199999, "quote_volume": 65839.07782, "trades": 1220, "taker_buy_base": 92234.4, "taker_buy_quote": 29045.75829 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.3161, "high": 0.3222, "low": 0.3155, "close": 0.3218, "volume": 169744.3, "close_time": 1748721599999, "quote_volume": 54158.50409, "trades": 654, "taker_buy_base": 82407.0, "taker_buy_quote": 26267.36762 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.3219, "high": 0.3252, "low": 0.3215, "close": 0.3238, "volume": 210892.1, "close_time": 1748735999999, "quote_volume": 68268.94282, "trades": 922, "taker_buy_base": 111532.7, "taker_buy_quote": 36089.92352 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.3238, "high": 0.3238, "low": 0.3178, "close": 0.3192, "volume": 137901.1, "close_time": 1748750399999, "quote_volume": 44273.09706, "trades": 641, "taker_buy_base": 65990.7, "taker_buy_quote": 21178.53762 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.319, "high": 0.3213, "low": 0.3133, "close": 0.3149, "volume": 937117.5, "close_time": 1748764799999, "quote_volume": 296832.39561, "trades": 4740, "taker_buy_base": 221869.0, "taker_buy_quote": 70064.87872 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.3148, "high": 0.3153, "low": 0.3074, "close": 0.3134, "volume": 959295.6, "close_time": 1748779199999, "quote_volume": 298572.47043, "trades": 5579, "taker_buy_base": 682164.7, "taker_buy_quote": 212395.08683 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.3136, "high": 0.3165, "low": 0.3115, "close": 0.3157, "volume": 157502.4, "close_time": 1748793599999, "quote_volume": 49464.53799, "trades": 755, "taker_buy_base": 58095.4, "taker_buy_quote": 18245.06275 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.3154, "high": 0.3194, "low": 0.3151, "close": 0.3179, "volume": 318831.4, "close_time": 1748807999999, "quote_volume": 101232.31942, "trades": 1845, "taker_buy_base": 132535.8, "taker_buy_quote": 42098.71226 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.3181, "high": 0.3263, "low": 0.3176, "close": 0.3248, "volume": 426807.3, "close_time": 1748822399999, "quote_volume": 137849.85048, "trades": 2516, "taker_buy_base": 184445.2, "taker_buy_quote": 59529.53131 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.325, "high": 0.3263, "low": 0.3173, "close": 0.3174, "volume": 399205.8, "close_time": 1748836799999, "quote_volume": 127846.48312, "trades": 1532, "taker_buy_base": 94364.5, "taker_buy_quote": 30374.85792 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.3173, "high": 0.3212, "low": 0.3137, "close": 0.3203, "volume": 510435.5, "close_time": 1748851199999, "quote_volume": 161769.54485, "trades": 1841, "taker_buy_base": 216881.5, "taker_buy_quote": 68704.30678 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.3205, "high": 0.323, "low": 0.3182, "close": 0.3209, "volume": 705775.3, "close_time": 1748865599999, "quote_volume": 226387.42972, "trades": 3314, "taker_buy_base": 454826.2, "taker_buy_quote": 145883.77801 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.3211, "high": 0.3284, "low": 0.3211, "close": 0.3262, "volume": 349710.2, "close_time": 1748879999999, "quote_volume": 113972.7225, "trades": 1251, "taker_buy_base": 176742.4, "taker_buy_quote": 57591.30153 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.3265, "high": 0.33, "low": 0.3234, "close": 0.3243, "volume": 299809.8, "close_time": 1748894399999, "quote_volume": 97931.48914, "trades": 1304, "taker_buy_base": 113236.4, "taker_buy_quote": 37021.73974 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.3249, "high": 0.3328, "low": 0.3246, "close": 0.3312, "volume": 107510.3, "close_time": 1748908799999, "quote_volume": 35528.58215, "trades": 741, "taker_buy_base": 66712.1, "taker_buy_quote": 22052.28551 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.3313, "high": 0.3363, "low": 0.331, "close": 0.3334, "volume": 108513.0, "close_time": 1748923199999, "quote_volume": 36317.91365, "trades": 619, "taker_buy_base": 59631.6, "taker_buy_quote": 19963.66694 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.3337, "high": 0.3393, "low": 0.3329, "close": 0.3377, "volume": 213970.4, "close_time": 1748937599999, "quote_volume": 71880.57672, "trades": 1083, "taker_buy_base": 84129.1, "taker_buy_quote": 28312.21122 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.3377, "high": 0.3385, "low": 0.3334, "close": 0.3367, "volume": 231702.4, "close_time": 1748951999999, "quote_volume": 77905.76696, "trades": 1247, "taker_buy_base": 110247.7, "taker_buy_quote": 37125.94021 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.3367, "high": 0.3417, "low": 0.3363, "close": 0.3391, "volume": 86954.6, "close_time": 1748966399999, "quote_volume": 29474.87588, "trades": 804, "taker_buy_base": 37734.3, "taker_buy_quote": 12784.1518 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.3394, "high": 0.3398, "low": 0.3361, "close": 0.3368, "volume": 475548.4, "close_time": 1748980799999, "quote_volume": 160630.59112, "trades": 2243, "taker_buy_base": 75023.1, "taker_buy_quote": 25316.26017 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.3368, "high": 0.3368, "low": 0.3305, "close": 0.3313, "volume": 121396.6, "close_time": 1748995199999, "quote_volume": 40412.53283, "trades": 774, "taker_buy_base": 57507.8, "taker_buy_quote": 19135.3931 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.3314, "high": 0.3361, "low": 0.3299, "close": 0.335, "volume": 135984.5, "close_time": 1749009599999, "quote_volume": 45421.25076, "trades": 727, "taker_buy_base": 96434.7, "taker_buy_quote": 32218.29224 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.3351, "high": 0.3384, "low": 0.3344, "close": 0.3375, "volume": 473711.2, "close_time": 1749023999999, "quote_volume": 159229.53357, "trades": 3310, "taker_buy_base": 376517.4, "taker_buy_quote": 126559.83299 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.3377, "high": 0.3392, "low": 0.3336, "close": 0.3338, "volume": 80841.7, "close_time": 1749038399999, "quote_volume": 27215.61096, "trades": 522, "taker_buy_base": 34651.0, "taker_buy_quote": 11660.5884 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.3336, "high": 0.3347, "low": 0.3293, "close": 0.3337, "volume": 602735.3, "close_time": 1749052799999, "quote_volume": 200873.19784, "trades": 2406, "taker_buy_base": 223221.2, "taker_buy_quote": 74359.56839 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.3335, "high": 0.334, "low": 0.3298, "close": 0.3298, "volume": 151359.7, "close_time": 1749067199999, "quote_volume": 50376.09195, "trades": 682, "taker_buy_base": 68544.8, "taker_buy_quote": 22818.91533 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.3297, "high": 0.331, "low": 0.3263, "close": 0.3286, "volume": 125737.3, "close_time": 1749081599999, "quote_volume": 41356.01365, "trades": 654, "taker_buy_base": 60732.4, "taker_buy_quote": 19971.67876 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.3287, "high": 0.3319, "low": 0.3262, "close": 0.3281, "volume": 78550.1, "close_time": 1749095999999, "quote_volume": 25893.01772, "trades": 633, "taker_buy_base": 39275.9, "taker_buy_quote": 12949.58141 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.3282, "high": 0.337, "low": 0.3262, "close": 0.3316, "volume": 569977.4, "close_time": 1749110399999, "quote_volume": 187968.30934, "trades": 2805, "taker_buy_base": 385371.0, "taker_buy_quote": 126906.51228 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.332, "high": 0.3354, "low": 0.3293, "close": 0.3325, "volume": 392443.8, "close_time": 1749124799999, "quote_volume": 130440.49196, "trades": 1476, "taker_buy_base": 242243.9, "taker_buy_quote": 80546.72355 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.3319, "high": 0.3368, "low": 0.3289, "close": 0.3345, "volume": 311565.8, "close_time": 1749139199999, "quote_volume": 103896.21927, "trades": 1273, "taker_buy_base": 160986.6, "taker_buy_quote": 53755.01436 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.334, "high": 0.3341, "low": 0.3173, "close": 0.3238, "volume": 330600.3, "close_time": 1749153599999, "quote_volume": 107226.35202, "trades": 1828, "taker_buy_base": 110539.8, "taker_buy_quote": 35833.45127 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.3235, "high": 0.3244, "low": 0.3132, "close": 0.3162, "volume": 400865.9, "close_time": 1749167999999, "quote_volume": 127201.16826, "trades": 1972, "taker_buy_base": 164995.9, "taker_buy_quote": 52311.95688 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.3157, "high": 0.3201, "low": 0.3141, "close": 0.32, "volume": 104644.4, "close_time": 1749182399999, "quote_volume": 33134.74381, "trades": 628, "taker_buy_base": 39642.2, "taker_buy_quote": 12561.09047 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.3199, "high": 0.3225, "low": 0.3185, "close": 0.3216, "volume": 68771.9, "close_time": 1749196799999, "quote_volume": 22078.15989, "trades": 462, "taker_buy_base": 42927.7, "taker_buy_quote": 13789.36743 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.3216, "high": 0.3258, "low": 0.3214, "close": 0.325, "volume": 105581.9, "close_time": 1749211199999, "quote_volume": 34210.47018, "trades": 466, "taker_buy_base": 66595.4, "taker_buy_quote": 21577.10708 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.3256, "high": 0.3352, "low": 0.3252, "close": 0.3322, "volume": 343644.8, "close_time": 1749225599999, "quote_volume": 113550.63148, "trades": 1806, "taker_buy_base": 218013.8, "taker_buy_quote": 72016.80963 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.3325, "high": 0.3333, "low": 0.3238, "close": 0.3249, "volume": 115342.8, "close_time": 1749239999999, "quote_volume": 38003.47879, "trades": 727, "taker_buy_base": 74163.9, "taker_buy_quote": 24475.96136 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.3253, "high": 0.3296, "low": 0.3246, "close": 0.3296, "volume": 239066.4, "close_time": 1749254399999, "quote_volume": 78121.3762, "trades": 1231, "taker_buy_base": 160749.0, "taker_buy_quote": 52538.83907 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.3296, "high": 0.3401, "low": 0.3293, "close": 0.3396, "volume": 343600.2, "close_time": 1749268799999, "quote_volume": 114991.01463, "trades": 1737, "taker_buy_base": 178576.7, "taker_buy_quote": 59845.98281 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.3398, "high": 0.3441, "low": 0.3385, "close": 0.3425, "volume": 264129.0, "close_time": 1749283199999, "quote_volume": 90057.55983, "trades": 1071, "taker_buy_base": 125504.2, "taker_buy_quote": 42804.39511 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.3429, "high": 0.344, "low": 0.3406, "close": 0.3428, "volume": 113412.2, "close_time": 1749297599999, "quote_volume": 38875.72689, "trades": 773, "taker_buy_base": 70971.8, "taker_buy_quote": 24340.8438 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.343, "high": 0.3438, "low": 0.341, "close": 0.3418, "volume": 107595.6, "close_time": 1749311999999, "quote_volume": 36835.61483, "trades": 611, "taker_buy_base": 43152.8, "taker_buy_quote": 14781.23931 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.3418, "high": 0.3425, "low": 0.3388, "close": 0.3415, "volume": 146300.0, "close_time": 1749326399999, "quote_volume": 49859.91511, "trades": 842, "taker_buy_base": 49746.0, "taker_buy_quote": 16955.12566 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.3414, "high": 0.3425, "low": 0.3405, "close": 0.3421, "volume": 70165.4, "close_time": 1749340799999, "quote_volume": 23981.72401, "trades": 672, "taker_buy_base": 29857.9, "taker_buy_quote": 10204.15945 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.3422, "high": 0.3426, "low": 0.3403, "close": 0.3417, "volume": 101477.0, "close_time": 1749355199999, "quote_volume": 34663.238, "trades": 756, "taker_buy_base": 65176.1, "taker_buy_quote": 22276.73083 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.3414, "high": 0.3438, "low": 0.3399, "close": 0.34, "volume": 92781.9, "close_time": 1749369599999, "quote_volume": 31738.64517, "trades": 822, "taker_buy_base": 46103.4, "taker_buy_quote": 15761.92601 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.3401, "high": 0.342, "low": 0.3388, "close": 0.3416, "volume": 107344.2, "close_time": 1749383999999, "quote_volume": 36489.37477, "trades": 598, "taker_buy_base": 41863.6, "taker_buy_quote": 14240.20571 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.3414, "high": 0.3449, "low": 0.339, "close": 0.3429, "volume": 95880.5, "close_time": 1749398399999, "quote_volume": 32825.20329, "trades": 803, "taker_buy_base": 59066.4, "taker_buy_quote": 20210.46815 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.343, "high": 0.3441, "low": 0.3413, "close": 0.3424, "volume": 63438.7, "close_time": 1749412799999, "quote_volume": 21744.29616, "trades": 457, "taker_buy_base": 31811.4, "taker_buy_quote": 10898.58932 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.3421, "high": 0.3442, "low": 0.3405, "close": 0.3414, "volume": 93338.3, "close_time": 1749427199999, "quote_volume": 31996.93699, "trades": 859, "taker_buy_base": 58477.3, "taker_buy_quote": 20055.41686 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.3413, "high": 0.3414, "low": 0.3377, "close": 0.3393, "volume": 64075.0, "close_time": 1749441599999, "quote_volume": 21740.97494, "trades": 642, "taker_buy_base": 29268.2, "taker_buy_quote": 9929.82358 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.3391, "high": 0.3397, "low": 0.3341, "close": 0.3381, "volume": 180706.1, "close_time": 1749455999999, "quote_volume": 60882.43231, "trades": 1198, "taker_buy_base": 84958.9, "taker_buy_quote": 28617.08594 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.3379, "high": 0.3482, "low": 0.3377, "close": 0.3473, "volume": 248342.9, "close_time": 1749470399999, "quote_volume": 85049.90275, "trades": 2126, "taker_buy_base": 165869.0, "taker_buy_quote": 56790.08296 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.3471, "high": 0.3478, "low": 0.3408, "close": 0.3437, "volume": 143406.9, "close_time": 1749484799999, "quote_volume": 49405.26601, "trades": 1208, "taker_buy_base": 61660.8, "taker_buy_quote": 21243.22493 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.3438, "high": 0.3535, "low": 0.3438, "close": 0.3466, "volume": 1027765.2, "close_time": 1749499199999, "quote_volume": 358536.45475, "trades": 2965, "taker_buy_base": 691555.2, "taker_buy_quote": 241280.539 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.3466, "high": 0.3549, "low": 0.3461, "close": 0.3546, "volume": 325396.3, "close_time": 1749513599999, "quote_volume": 114424.1821, "trades": 1269, "taker_buy_base": 211755.6, "taker_buy_quote": 74505.54684 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.3545, "high": 0.3595, "low": 0.3529, "close": 0.357, "volume": 310982.1, "close_time": 1749527999999, "quote_volume": 110630.20455, "trades": 1384, "taker_buy_base": 195203.3, "taker_buy_quote": 69425.75416 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.3571, "high": 0.3577, "low": 0.3515, "close": 0.353, "volume": 137204.1, "close_time": 1749542399999, "quote_volume": 48543.16391, "trades": 557, "taker_buy_base": 53083.2, "taker_buy_quote": 18777.58305 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.3532, "high": 0.3636, "low": 0.353, "close": 0.3636, "volume": 253475.6, "close_time": 1749556799999, "quote_volume": 90631.76681, "trades": 1410, "taker_buy_base": 152702.2, "taker_buy_quote": 54577.51385 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.3637, "high": 0.3678, "low": 0.3578, "close": 0.3608, "volume": 236060.4, "close_time": 1749571199999, "quote_volume": 85782.41439, "trades": 1558, "taker_buy_base": 132114.1, "taker_buy_quote": 48063.45636 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.3609, "high": 0.3696, "low": 0.36, "close": 0.3692, "volume": 142586.3, "close_time": 1749585599999, "quote_volume": 51911.10672, "trades": 1082, "taker_buy_base": 78502.0, "taker_buy_quote": 28624.58029 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.369, "high": 0.3725, "low": 0.3676, "close": 0.3714, "volume": 90534.3, "close_time": 1749599999999, "quote_volume": 33485.5738, "trades": 719, "taker_buy_base": 56818.5, "taker_buy_quote": 21037.93037 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.3718, "high": 0.3719, "low": 0.3645, "close": 0.3665, "volume": 92141.7, "close_time": 1749614399999, "quote_volume": 33788.73864, "trades": 680, "taker_buy_base": 52916.9, "taker_buy_quote": 19386.98188 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.3672, "high": 0.3672, "low": 0.3651, "close": 0.3651, "volume": 89583.3, "close_time": 1749628799999, "quote_volume": 32783.22983, "trades": 599, "taker_buy_base": 25651.8, "taker_buy_quote": 9395.27023 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.3652, "high": 0.366, "low": 0.356, "close": 0.3583, "volume": 1390756.0, "close_time": 1749643199999, "quote_volume": 500842.84608, "trades": 8589, "taker_buy_base": 147725.6, "taker_buy_quote": 53187.74302 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.3583, "high": 0.3656, "low": 0.3571, "close": 0.3656, "volume": 215568.7, "close_time": 1749657599999, "quote_volume": 78042.32876, "trades": 1233, "taker_buy_base": 130053.7, "taker_buy_quote": 47060.1532 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.3656, "high": 0.366, "low": 0.356, "close": 0.3562, "volume": 107294.6, "close_time": 1749671999999, "quote_volume": 38846.89437, "trades": 583, "taker_buy_base": 52254.1, "taker_buy_quote": 18934.18631 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.3562, "high": 0.3582, "low": 0.3492, "close": 0.351, "volume": 239653.3, "close_time": 1749686399999, "quote_volume": 84246.03772, "trades": 899, "taker_buy_base": 154080.2, "taker_buy_quote": 54099.72438 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.3509, "high": 0.3513, "low": 0.3446, "close": 0.346, "volume": 228102.6, "close_time": 1749700799999, "quote_volume": 79120.00784, "trades": 2805, "taker_buy_base": 175108.1, "taker_buy_quote": 60665.42508 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.3459, "high": 0.348, "low": 0.3435, "close": 0.3466, "volume": 604320.8, "close_time": 1749715199999, "quote_volume": 208951.7234, "trades": 5881, "taker_buy_base": 525657.2, "taker_buy_quote": 181766.41747 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.3463, "high": 0.3475, "low": 0.3418, "close": 0.344, "volume": 367746.9, "close_time": 1749729599999, "quote_volume": 126753.50262, "trades": 1158, "taker_buy_base": 165468.5, "taker_buy_quote": 57107.99123 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.3438, "high": 0.3513, "low": 0.3426, "close": 0.3451, "volume": 1129188.0, "close_time": 1749743999999, "quote_volume": 392159.03337, "trades": 2605, "taker_buy_base": 587945.2, "taker_buy_quote": 204220.08923 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.3452, "high": 0.3569, "low": 0.335, "close": 0.3377, "volume": 4205655.2, "close_time": 1749758399999, "quote_volume": 1456489.07582, "trades": 9129, "taker_buy_base": 1556013.3, "taker_buy_quote": 542161.96377 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.3376, "high": 0.3405, "low": 0.3307, "close": 0.3329, "volume": 1138848.5, "close_time": 1749772799999, "quote_volume": 379869.80972, "trades": 3647, "taker_buy_base": 714137.0, "taker_buy_quote": 237672.56741 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.3328, "high": 0.333, "low": 0.3143, "close": 0.3198, "volume": 793620.4, "close_time": 1749787199999, "quote_volume": 254911.02494, "trades": 3358, "taker_buy_base": 406076.5, "taker_buy_quote": 130549.99582 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.3196, "high": 0.3196, "low": 0.3136, "close": 0.3177, "volume": 176849.2, "close_time": 1749801599999, "quote_volume": 55994.78053, "trades": 931, "taker_buy_base": 103112.7, "taker_buy_quote": 32647.57612 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.3181, "high": 0.322, "low": 0.316, "close": 0.3201, "volume": 250190.3, "close_time": 1749815999999, "quote_volume": 79886.81341, "trades": 722, "taker_buy_base": 152406.6, "taker_buy_quote": 48693.51095 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.3201, "high": 0.3219, "low": 0.3166, "close": 0.3201, "volume": 176352.3, "close_time": 1749830399999, "quote_volume": 56343.6746, "trades": 582, "taker_buy_base": 79989.2, "taker_buy_quote": 25557.21313 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.32, "high": 0.3242, "low": 0.3185, "close": 0.3207, "volume": 117618.5, "close_time": 1749844799999, "quote_volume": 37769.32888, "trades": 503, "taker_buy_base": 52195.7, "taker_buy_quote": 16761.18411 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.3206, "high": 0.3261, "low": 0.3202, "close": 0.3255, "volume": 76780.8, "close_time": 1749859199999, "quote_volume": 24853.89708, "trades": 360, "taker_buy_base": 42593.2, "taker_buy_quote": 13795.54402 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.3258, "high": 0.3263, "low": 0.3239, "close": 0.3253, "volume": 108012.6, "close_time": 1749873599999, "quote_volume": 35122.30365, "trades": 402, "taker_buy_base": 63298.7, "taker_buy_quote": 20581.51954 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.3255, "high": 0.3269, "low": 0.3248, "close": 0.3258, "volume": 35372.0, "close_time": 1749887999999, "quote_volume": 11538.33077, "trades": 208, "taker_buy_base": 14211.7, "taker_buy_quote": 4632.01606 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.3256, "high": 0.3269, "low": 0.3245, "close": 0.3264, "volume": 25359.6, "close_time": 1749902399999, "quote_volume": 8258.52366, "trades": 204, "taker_buy_base": 11099.3, "taker_buy_quote": 3617.11423 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.3269, "high": 0.3285, "low": 0.3227, "close": 0.3242, "volume": 123807.0, "close_time": 1749916799999, "quote_volume": 40373.43643, "trades": 969, "taker_buy_base": 45169.1, "taker_buy_quote": 14721.60751 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.3248, "high": 0.3251, "low": 0.3199, "close": 0.3225, "volume": 80753.5, "close_time": 1749931199999, "quote_volume": 26087.47299, "trades": 414, "taker_buy_base": 43395.3, "taker_buy_quote": 14018.34056 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.3221, "high": 0.3259, "low": 0.32, "close": 0.3254, "volume": 71514.0, "close_time": 1749945599999, "quote_volume": 23123.25653, "trades": 321, "taker_buy_base": 43882.2, "taker_buy_quote": 14207.14334 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.3251, "high": 0.3277, "low": 0.3245, "close": 0.326, "volume": 198577.5, "close_time": 1749959999999, "quote_volume": 64919.65345, "trades": 719, "taker_buy_base": 24116.4, "taker_buy_quote": 7873.19996 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.326, "high": 0.3298, "low": 0.3239, "close": 0.326, "volume": 431244.6, "close_time": 1749974399999, "quote_volume": 140850.56789, "trades": 1751, "taker_buy_base": 134533.4, "taker_buy_quote": 43958.68704 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.326, "high": 0.3269, "low": 0.3246, "close": 0.3257, "volume": 158189.1, "close_time": 1749988799999, "quote_volume": 51534.04094, "trades": 874, "taker_buy_base": 40040.5, "taker_buy_quote": 13045.1313 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.3259, "high": 0.3286, "low": 0.3238, "close": 0.3265, "volume": 374275.4, "close_time": 1750003199999, "quote_volume": 122223.83695, "trades": 1543, "taker_buy_base": 156486.8, "taker_buy_quote": 51109.13453 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.3265, "high": 0.3275, "low": 0.3236, "close": 0.3238, "volume": 514415.4, "close_time": 1750017599999, "quote_volume": 167741.84841, "trades": 2336, "taker_buy_base": 238303.3, "taker_buy_quote": 77734.51723 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.3239, "high": 0.3263, "low": 0.3202, "close": 0.3249, "volume": 373290.7, "close_time": 1750031999999, "quote_volume": 120552.23813, "trades": 1633, "taker_buy_base": 161290.8, "taker_buy_quote": 52080.01706 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.3253, "high": 0.328, "low": 0.3209, "close": 0.3247, "volume": 367916.1, "close_time": 1750046399999, "quote_volume": 119587.64194, "trades": 1458, "taker_buy_base": 106721.9, "taker_buy_quote": 34713.98848 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.3247, "high": 0.3344, "low": 0.3244, "close": 0.3344, "volume": 345559.6, "close_time": 1750060799999, "quote_volume": 113788.90268, "trades": 1657, "taker_buy_base": 250643.7, "taker_buy_quote": 82584.56182 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.3343, "high": 0.3368, "low": 0.3323, "close": 0.3344, "volume": 206337.4, "close_time": 1750075199999, "quote_volume": 69060.06606, "trades": 854, "taker_buy_base": 137278.8, "taker_buy_quote": 45947.71758 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.3342, "high": 0.3383, "low": 0.3324, "close": 0.3364, "volume": 120832.3, "close_time": 1750089599999, "quote_volume": 40477.09815, "trades": 485, "taker_buy_base": 71560.4, "taker_buy_quote": 23971.95801 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.337, "high": 0.3399, "low": 0.3363, "close": 0.3383, "volume": 220572.8, "close_time": 1750103999999, "quote_volume": 74556.39994, "trades": 1117, "taker_buy_base": 177638.3, "taker_buy_quote": 60046.129 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.3384, "high": 0.3392, "low": 0.3266, "close": 0.3273, "volume": 213268.1, "close_time": 1750118399999, "quote_volume": 71106.49999, "trades": 759, "taker_buy_base": 82347.2, "taker_buy_quote": 27506.89808 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.3274, "high": 0.3349, "low": 0.3233, "close": 0.3348, "volume": 195929.9, "close_time": 1750132799999, "quote_volume": 64661.44092, "trades": 651, "taker_buy_base": 125388.3, "taker_buy_quote": 41428.84389 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.3345, "high": 0.3345, "low": 0.33, "close": 0.3313, "volume": 69929.2, "close_time": 1750147199999, "quote_volume": 23215.36189, "trades": 355, "taker_buy_base": 31188.1, "taker_buy_quote": 10347.89714 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.3311, "high": 0.3311, "low": 0.3206, "close": 0.3221, "volume": 591822.6, "close_time": 1750161599999, "quote_volume": 191746.33795, "trades": 956, "taker_buy_base": 292797.9, "taker_buy_quote": 94829.86318 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.3218, "high": 0.3252, "low": 0.317, "close": 0.3184, "volume": 290828.8, "close_time": 1750175999999, "quote_volume": 93651.84267, "trades": 1414, "taker_buy_base": 196762.0, "taker_buy_quote": 63413.11937 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.3184, "high": 0.3236, "low": 0.3134, "close": 0.3225, "volume": 200149.1, "close_time": 1750190399999, "quote_volume": 63447.06231, "trades": 669, "taker_buy_base": 103944.7, "taker_buy_quote": 32919.70148 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.3217, "high": 0.3227, "low": 0.3174, "close": 0.3186, "volume": 199786.5, "close_time": 1750204799999, "quote_volume": 63871.17194, "trades": 652, "taker_buy_base": 92298.6, "taker_buy_quote": 29521.13879 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.319, "high": 0.3208, "low": 0.3175, "close": 0.3199, "volume": 125446.8, "close_time": 1750219199999, "quote_volume": 40075.41459, "trades": 497, "taker_buy_base": 75095.3, "taker_buy_quote": 23996.01825 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.3199, "high": 0.322, "low": 0.318, "close": 0.319, "volume": 39090.7, "close_time": 1750233599999, "quote_volume": 12503.61801, "trades": 311, "taker_buy_base": 18301.5, "taker_buy_quote": 5852.13895 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.3191, "high": 0.32, "low": 0.312, "close": 0.3142, "volume": 313058.0, "close_time": 1750247999999, "quote_volume": 99069.21257, "trades": 827, "taker_buy_base": 165895.3, "taker_buy_quote": 52568.17224 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.3143, "high": 0.3181, "low": 0.309, "close": 0.3168, "volume": 424725.5, "close_time": 1750262399999, "quote_volume": 132968.97148, "trades": 1243, "taker_buy_base": 211247.5, "taker_buy_quote": 66158.39461 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.3168, "high": 0.3198, "low": 0.3131, "close": 0.3156, "volume": 116058.5, "close_time": 1750276799999, "quote_volume": 36697.25551, "trades": 557, "taker_buy_base": 59622.6, "taker_buy_quote": 18867.69349 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.3158, "high": 0.3219, "low": 0.3151, "close": 0.3209, "volume": 93008.7, "close_time": 1750291199999, "quote_volume": 29718.092, "trades": 361, "taker_buy_base": 49623.0, "taker_buy_quote": 15854.50007 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.3213, "high": 0.3226, "low": 0.3177, "close": 0.3197, "volume": 200051.1, "close_time": 1750305599999, "quote_volume": 63995.33919, "trades": 664, "taker_buy_base": 32291.6, "taker_buy_quote": 10332.69196 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.3197, "high": 0.32, "low": 0.315, "close": 0.3154, "volume": 743919.8, "close_time": 1750319999999, "quote_volume": 236109.70933, "trades": 6898, "taker_buy_base": 42539.8, "taker_buy_quote": 13472.24039 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.3155, "high": 0.3179, "low": 0.3143, "close": 0.3144, "volume": 67615.8, "close_time": 1750334399999, "quote_volume": 21362.05394, "trades": 374, "taker_buy_base": 40779.5, "taker_buy_quote": 12883.85797 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.3146, "high": 0.3155, "low": 0.3119, "close": 0.3127, "volume": 129410.3, "close_time": 1750348799999, "quote_volume": 40637.87082, "trades": 538, "taker_buy_base": 64953.7, "taker_buy_quote": 20394.77864 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.3127, "high": 0.314, "low": 0.309, "close": 0.3113, "volume": 241864.8, "close_time": 1750363199999, "quote_volume": 75247.09355, "trades": 754, "taker_buy_base": 110838.6, "taker_buy_quote": 34553.63063 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.3113, "high": 0.314, "low": 0.3113, "close": 0.3125, "volume": 135869.6, "close_time": 1750377599999, "quote_volume": 42474.49691, "trades": 561, "taker_buy_base": 101517.1, "taker_buy_quote": 31740.9406 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.3124, "high": 0.3143, "low": 0.3122, "close": 0.3135, "volume": 61818.5, "close_time": 1750391999999, "quote_volume": 19372.17721, "trades": 368, "taker_buy_base": 31116.4, "taker_buy_quote": 9746.29305 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.3131, "high": 0.3175, "low": 0.3112, "close": 0.3173, "volume": 89497.5, "close_time": 1750406399999, "quote_volume": 28008.85076, "trades": 611, "taker_buy_base": 64229.8, "taker_buy_quote": 20096.09868 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.3175, "high": 0.3214, "low": 0.3167, "close": 0.3209, "volume": 227213.2, "close_time": 1750420799999, "quote_volume": 72574.19065, "trades": 2880, "taker_buy_base": 186596.4, "taker_buy_quote": 59633.2533 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.321, "high": 0.322, "low": 0.3153, "close": 0.316, "volume": 746568.6, "close_time": 1750435199999, "quote_volume": 239237.13235, "trades": 6378, "taker_buy_base": 632499.3, "taker_buy_quote": 202802.34144 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.3157, "high": 0.3157, "low": 0.303, "close": 0.3126, "volume": 445451.1, "close_time": 1750449599999, "quote_volume": 137900.93275, "trades": 1732, "taker_buy_base": 220085.0, "taker_buy_quote": 68141.52693 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.3124, "high": 0.3149, "low": 0.3092, "close": 0.3107, "volume": 93574.9, "close_time": 1750463999999, "quote_volume": 29179.35661, "trades": 466, "taker_buy_base": 38153.3, "taker_buy_quote": 11892.20808 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.3109, "high": 0.3143, "low": 0.3106, "close": 0.3129, "volume": 193278.5, "close_time": 1750478399999, "quote_volume": 60439.09007, "trades": 967, "taker_buy_base": 86640.0, "taker_buy_quote": 27099.96222 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.3131, "high": 0.3136, "low": 0.3119, "close": 0.3123, "volume": 31562.3, "close_time": 1750492799999, "quote_volume": 9870.6888, "trades": 400, "taker_buy_base": 19757.2, "taker_buy_quote": 6180.01153 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.312, "high": 0.3134, "low": 0.3116, "close": 0.3124, "volume": 38907.3, "close_time": 1750507199999, "quote_volume": 12152.23397, "trades": 404, "taker_buy_base": 16146.2, "taker_buy_quote": 5043.38163 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.3124, "high": 0.3127, "low": 0.3051, "close": 0.307, "volume": 92704.5, "close_time": 1750521599999, "quote_volume": 28585.55481, "trades": 1056, "taker_buy_base": 37261.8, "taker_buy_quote": 11473.82959 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.3071, "high": 0.3081, "low": 0.3009, "close": 0.3025, "volume": 307727.4, "close_time": 1750535999999, "quote_volume": 93393.8603, "trades": 931, "taker_buy_base": 217313.6, "taker_buy_quote": 65944.26286 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.3026, "high": 0.306, "low": 0.2924, "close": 0.2978, "volume": 4489247.0, "close_time": 1750550399999, "quote_volume": 1354195.79767, "trades": 11624, "taker_buy_base": 1387462.6, "taker_buy_quote": 417087.56316 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2979, "high": 0.2984, "low": 0.284, "close": 0.2883, "volume": 3975625.8, "close_time": 1750564799999, "quote_volume": 1160868.96393, "trades": 10027, "taker_buy_base": 2381382.6, "taker_buy_quote": 695204.25687 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.2886, "high": 0.2936, "low": 0.2877, "close": 0.2879, "volume": 284481.9, "close_time": 1750579199999, "quote_volume": 82602.38218, "trades": 1119, "taker_buy_base": 147145.2, "taker_buy_quote": 42709.55547 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.2883, "high": 0.2891, "low": 0.2836, "close": 0.2857, "volume": 218673.8, "close_time": 1750593599999, "quote_volume": 62588.20988, "trades": 1102, "taker_buy_base": 109324.5, "taker_buy_quote": 31312.49361 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.2858, "high": 0.2875, "low": 0.2742, "close": 0.2759, "volume": 452654.2, "close_time": 1750607999999, "quote_volume": 126520.5828, "trades": 2296, "taker_buy_base": 250649.8, "taker_buy_quote": 70138.13081 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.2764, "high": 0.2814, "low": 0.2752, "close": 0.2768, "volume": 264140.2, "close_time": 1750622399999, "quote_volume": 73446.09141, "trades": 1345, "taker_buy_base": 165618.4, "taker_buy_quote": 46067.77694 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.2766, "high": 0.2831, "low": 0.2702, "close": 0.2821, "volume": 396290.5, "close_time": 1750636799999, "quote_volume": 109465.16924, "trades": 1985, "taker_buy_base": 214785.7, "taker_buy_quote": 59360.427 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.2818, "high": 0.2865, "low": 0.2814, "close": 0.2853, "volume": 270986.2, "close_time": 1750651199999, "quote_volume": 77018.00419, "trades": 1678, "taker_buy_base": 192153.3, "taker_buy_quote": 54635.20665 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.2851, "high": 0.289, "low": 0.2851, "close": 0.2882, "volume": 165900.5, "close_time": 1750665599999, "quote_volume": 47603.44855, "trades": 867, "taker_buy_base": 115401.9, "taker_buy_quote": 33107.10377 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.2882, "high": 0.2884, "low": 0.2864, "close": 0.2876, "volume": 92011.4, "close_time": 1750679999999, "quote_volume": 26456.52375, "trades": 508, "taker_buy_base": 42928.8, "taker_buy_quote": 12347.50298 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.2873, "high": 0.294, "low": 0.2866, "close": 0.2886, "volume": 220155.4, "close_time": 1750694399999, "quote_volume": 63913.17044, "trades": 826, "taker_buy_base": 83373.2, "taker_buy_quote": 24234.14395 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.2885, "high": 0.2964, "low": 0.2823, "close": 0.2958, "volume": 263143.6, "close_time": 1750708799999, "quote_volume": 76158.96827, "trades": 840, "taker_buy_base": 144777.7, "taker_buy_quote": 41911.61809 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.2958, "high": 0.3061, "low": 0.2958, "close": 0.305, "volume": 322077.0, "close_time": 1750723199999, "quote_volume": 97229.10923, "trades": 1299, "taker_buy_base": 154413.0, "taker_buy_quote": 46632.36575 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.3052, "high": 0.3064, "low": 0.3043, "close": 0.3057, "volume": 98146.0, "close_time": 1750737599999, "quote_volume": 29962.24474, "trades": 601, "taker_buy_base": 27549.2, "taker_buy_quote": 8408.81218 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.3056, "high": 0.31, "low": 0.3045, "close": 0.3049, "volume": 1117236.1, "close_time": 1750751999999, "quote_volume": 342236.6926, "trades": 2701, "taker_buy_base": 159320.8, "taker_buy_quote": 48840.67503 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.305, "high": 0.308, "low": 0.303, "close": 0.306, "volume": 147138.6, "close_time": 1750766399999, "quote_volume": 44968.72213, "trades": 785, "taker_buy_base": 84557.6, "taker_buy_quote": 25835.36768 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.306, "high": 0.3074, "low": 0.3042, "close": 0.3052, "volume": 123825.9, "close_time": 1750780799999, "quote_volume": 37892.22872, "trades": 773, "taker_buy_base": 59956.2, "taker_buy_quote": 18346.43871 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.3056, "high": 0.3087, "low": 0.3034, "close": 0.3048, "volume": 266891.9, "close_time": 1750795199999, "quote_volume": 81504.72543, "trades": 747, "taker_buy_base": 197072.8, "taker_buy_quote": 60150.81117 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.3048, "high": 0.3091, "low": 0.3046, "close": 0.309, "volume": 77597.5, "close_time": 1750809599999, "quote_volume": 23810.59239, "trades": 465, "taker_buy_base": 39412.0, "taker_buy_quote": 12091.59223 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.3089, "high": 0.3091, "low": 0.3059, "close": 0.3074, "volume": 146110.2, "close_time": 1750823999999, "quote_volume": 44941.4024, "trades": 802, "taker_buy_base": 93901.5, "taker_buy_quote": 28896.85964 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.3074, "high": 0.3079, "low": 0.3057, "close": 0.3073, "volume": 348476.9, "close_time": 1750838399999, "quote_volume": 106913.58724, "trades": 1856, "taker_buy_base": 251280.7, "taker_buy_quote": 77097.2662 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.3074, "high": 0.3075, "low": 0.3034, "close": 0.3075, "volume": 271631.7, "close_time": 1750852799999, "quote_volume": 83000.45943, "trades": 1245, "taker_buy_base": 160781.7, "taker_buy_quote": 49186.34874 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.3076, "high": 0.3104, "low": 0.3033, "close": 0.3033, "volume": 352968.4, "close_time": 1750867199999, "quote_volume": 108601.29427, "trades": 1222, "taker_buy_base": 187034.5, "taker_buy_quote": 57570.26171 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.3037, "high": 0.3061, "low": 0.303, "close": 0.3059, "volume": 260577.6, "close_time": 1750881599999, "quote_volume": 79379.75453, "trades": 845, "taker_buy_base": 140327.9, "taker_buy_quote": 42774.31533 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.3056, "high": 0.3083, "low": 0.3035, "close": 0.3051, "volume": 188135.4, "close_time": 1750895999999, "quote_volume": 57540.14844, "trades": 700, "taker_buy_base": 100442.1, "taker_buy_quote": 30755.21272 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.3052, "high": 0.3075, "low": 0.2988, "close": 0.3037, "volume": 412215.8, "close_time": 1750910399999, "quote_volume": 124870.14203, "trades": 1165, "taker_buy_base": 186289.7, "taker_buy_quote": 56487.21898 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.3039, "high": 0.3067, "low": 0.3009, "close": 0.3057, "volume": 332025.9, "close_time": 1750924799999, "quote_volume": 100848.00101, "trades": 1565, "taker_buy_base": 226579.1, "taker_buy_quote": 68837.47766 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.3057, "high": 0.3071, "low": 0.3008, "close": 0.3008, "volume": 134917.7, "close_time": 1750939199999, "quote_volume": 40885.844, "trades": 510, "taker_buy_base": 44387.1, "taker_buy_quote": 13478.59263 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.301, "high": 0.301, "low": 0.2928, "close": 0.2962, "volume": 188893.5, "close_time": 1750953599999, "quote_volume": 55965.83441, "trades": 609, "taker_buy_base": 84080.5, "taker_buy_quote": 24906.78707 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.2961, "high": 0.2965, "low": 0.2925, "close": 0.296, "volume": 90064.0, "close_time": 1750967999999, "quote_volume": 26483.57387, "trades": 322, "taker_buy_base": 56754.6, "taker_buy_quote": 16697.98562 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.296, "high": 0.2994, "low": 0.2938, "close": 0.2947, "volume": 143362.1, "close_time": 1750982399999, "quote_volume": 42522.27421, "trades": 584, "taker_buy_base": 80068.7, "taker_buy_quote": 23789.20144 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.2947, "high": 0.2995, "low": 0.293, "close": 0.2987, "volume": 119082.7, "close_time": 1750996799999, "quote_volume": 35279.37239, "trades": 622, "taker_buy_base": 56692.2, "taker_buy_quote": 16797.22851 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.2985, "high": 0.2999, "low": 0.2964, "close": 0.2966, "volume": 116736.9, "close_time": 1751011199999, "quote_volume": 34791.9865, "trades": 627, "taker_buy_base": 58775.6, "taker_buy_quote": 17516.76483 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.2969, "high": 0.2988, "low": 0.2961, "close": 0.2964, "volume": 78740.2, "close_time": 1751025599999, "quote_volume": 23384.55583, "trades": 501, "taker_buy_base": 44413.2, "taker_buy_quote": 13187.08984 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.2965, "high": 0.2982, "low": 0.2938, "close": 0.2967, "volume": 116632.4, "close_time": 1751039999999, "quote_volume": 34482.49153, "trades": 689, "taker_buy_base": 58777.7, "taker_buy_quote": 17390.00246 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.2966, "high": 0.3, "low": 0.2908, "close": 0.2938, "volume": 260998.6, "close_time": 1751054399999, "quote_volume": 76627.49666, "trades": 710, "taker_buy_base": 110725.1, "taker_buy_quote": 32515.58975 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.2935, "high": 0.2976, "low": 0.2932, "close": 0.2969, "volume": 83232.6, "close_time": 1751068799999, "quote_volume": 24643.55966, "trades": 463, "taker_buy_base": 44533.3, "taker_buy_quote": 13176.19032 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.2971, "high": 0.2974, "low": 0.2909, "close": 0.2911, "volume": 688995.7, "close_time": 1751083199999, "quote_volume": 202015.0632, "trades": 2388, "taker_buy_base": 92128.7, "taker_buy_quote": 27051.6009 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.2911, "high": 0.2925, "low": 0.2906, "close": 0.2911, "volume": 268168.4, "close_time": 1751097599999, "quote_volume": 78134.30766, "trades": 1290, "taker_buy_base": 162147.9, "taker_buy_quote": 47250.24458 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.2912, "high": 0.2925, "low": 0.2897, "close": 0.2908, "volume": 166186.2, "close_time": 1751111999999, "quote_volume": 48320.24141, "trades": 570, "taker_buy_base": 82886.3, "taker_buy_quote": 24111.99277 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.2909, "high": 0.2924, "low": 0.2901, "close": 0.2921, "volume": 92940.7, "close_time": 1751126399999, "quote_volume": 27012.5363, "trades": 341, "taker_buy_base": 76987.3, "taker_buy_quote": 22371.8346 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.2923, "high": 0.2958, "low": 0.2912, "close": 0.2941, "volume": 137344.5, "close_time": 1751140799999, "quote_volume": 40198.75091, "trades": 542, "taker_buy_base": 102203.2, "taker_buy_quote": 29924.92948 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.2942, "high": 0.2962, "low": 0.2942, "close": 0.2953, "volume": 79065.7, "close_time": 1751155199999, "quote_volume": 23327.64491, "trades": 372, "taker_buy_base": 68848.9, "taker_buy_quote": 20311.45464 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.2952, "high": 0.2965, "low": 0.2925, "close": 0.2927, "volume": 48051.0, "close_time": 1751169599999, "quote_volume": 14158.76852, "trades": 257, "taker_buy_base": 24742.7, "taker_buy_quote": 7292.38769 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.2931, "high": 0.2938, "low": 0.292, "close": 0.2937, "volume": 30419.6, "close_time": 1751183999999, "quote_volume": 8912.84884, "trades": 127, "taker_buy_base": 14651.4, "taker_buy_quote": 4300.13797 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.2943, "high": 0.2966, "low": 0.2938, "close": 0.2961, "volume": 56587.8, "close_time": 1751198399999, "quote_volume": 16731.01893, "trades": 229, "taker_buy_base": 34105.2, "taker_buy_quote": 10079.71602 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.296, "high": 0.296, "low": 0.2911, "close": 0.2915, "volume": 45358.5, "close_time": 1751212799999, "quote_volume": 13292.17151, "trades": 230, "taker_buy_base": 28144.1, "taker_buy_quote": 8252.07992 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.2915, "high": 0.2934, "low": 0.2913, "close": 0.2933, "volume": 61097.6, "close_time": 1751227199999, "quote_volume": 17867.40175, "trades": 276, "taker_buy_base": 33605.1, "taker_buy_quote": 9831.22928 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.2934, "high": 0.303, "low": 0.2918, "close": 0.3017, "volume": 112924.7, "close_time": 1751241599999, "quote_volume": 33652.90918, "trades": 437, "taker_buy_base": 52807.4, "taker_buy_quote": 15724.02767 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.3018, "high": 0.3029, "low": 0.2977, "close": 0.2985, "volume": 164378.0, "close_time": 1751255999999, "quote_volume": 49192.91816, "trades": 874, "taker_buy_base": 107009.2, "taker_buy_quote": 31988.50005 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.2985, "high": 0.3006, "low": 0.2947, "close": 0.2977, "volume": 163122.3, "close_time": 1751270399999, "quote_volume": 48694.18441, "trades": 461, "taker_buy_base": 84842.6, "taker_buy_quote": 25358.47459 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.2975, "high": 0.2979, "low": 0.2917, "close": 0.2917, "volume": 103540.9, "close_time": 1751284799999, "quote_volume": 30386.26531, "trades": 456, "taker_buy_base": 47108.3, "taker_buy_quote": 13827.07225 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.2916, "high": 0.2928, "low": 0.2859, "close": 0.2868, "volume": 495841.8, "close_time": 1751299199999, "quote_volume": 143701.13877, "trades": 1435, "taker_buy_base": 246996.8, "taker_buy_quote": 71600.46669 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.287, "high": 0.2904, "low": 0.2853, "close": 0.2886, "volume": 391834.9, "close_time": 1751313599999, "quote_volume": 112721.74755, "trades": 964, "taker_buy_base": 280156.1, "taker_buy_quote": 80662.5674 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.2884, "high": 0.2887, "low": 0.287, "close": 0.2876, "volume": 201758.0, "close_time": 1751327999999, "quote_volume": 58021.17425, "trades": 1211, "taker_buy_base": 121942.5, "taker_buy_quote": 35074.43527 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.2876, "high": 0.2891, "low": 0.2811, "close": 0.2831, "volume": 1759324.6, "close_time": 1751342399999, "quote_volume": 503776.6195, "trades": 3319, "taker_buy_base": 641324.8, "taker_buy_quote": 183331.76388 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.2827, "high": 0.2828, "low": 0.2711, "close": 0.2764, "volume": 2039171.9, "close_time": 1751356799999, "quote_volume": 561691.74897, "trades": 3973, "taker_buy_base": 769282.6, "taker_buy_quote": 211548.92089 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.276, "high": 0.2768, "low": 0.2739, "close": 0.2742, "volume": 228975.5, "close_time": 1751371199999, "quote_volume": 63078.85077, "trades": 1825, "taker_buy_base": 149165.8, "taker_buy_quote": 41107.16627 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.2743, "high": 0.2752, "low": 0.2716, "close": 0.2739, "volume": 171696.8, "close_time": 1751385599999, "quote_volume": 46999.05815, "trades": 1330, "taker_buy_base": 112457.7, "taker_buy_quote": 30800.32381 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.2739, "high": 0.2751, "low": 0.2719, "close": 0.2736, "volume": 158103.9, "close_time": 1751399999999, "quote_volume": 43337.16391, "trades": 447, "taker_buy_base": 107081.1, "taker_buy_quote": 29358.04121 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.2734, "high": 0.2745, "low": 0.2714, "close": 0.2727, "volume": 106302.8, "close_time": 1751414399999, "quote_volume": 29048.61958, "trades": 400, "taker_buy_base": 77448.7, "taker_buy_quote": 21174.46845 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2725, "high": 0.2764, "low": 0.2712, "close": 0.2749, "volume": 240818.1, "close_time": 1751428799999, "quote_volume": 66166.213, "trades": 829, "taker_buy_base": 155954.9, "taker_buy_quote": 42852.53524 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.2753, "high": 0.2814, "low": 0.2753, "close": 0.2791, "volume": 226957.5, "close_time": 1751443199999, "quote_volume": 63280.38523, "trades": 1010, "taker_buy_base": 141898.3, "taker_buy_quote": 39548.47813 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.2791, "high": 0.2813, "low": 0.2782, "close": 0.2797, "volume": 65444.8, "close_time": 1751457599999, "quote_volume": 18290.78054, "trades": 424, "taker_buy_base": 30657.5, "taker_buy_quote": 8567.94405 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.2798, "high": 0.2883, "low": 0.2787, "close": 0.2882, "volume": 190683.7, "close_time": 1751471999999, "quote_volume": 54080.30003, "trades": 992, "taker_buy_base": 110338.5, "taker_buy_quote": 31311.05038 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.2883, "high": 0.3017, "low": 0.2883, "close": 0.3016, "volume": 234703.4, "close_time": 1751486399999, "quote_volume": 69702.44453, "trades": 1535, "taker_buy_base": 91968.3, "taker_buy_quote": 27280.38857 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.3012, "high": 0.3018, "low": 0.2982, "close": 0.2991, "volume": 186398.5, "close_time": 1751500799999, "quote_volume": 55910.66153, "trades": 825, "taker_buy_base": 102060.1, "taker_buy_quote": 30625.50636 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.2992, "high": 0.301, "low": 0.2974, "close": 0.2997, "volume": 122196.9, "close_time": 1751515199999, "quote_volume": 36544.60364, "trades": 606, "taker_buy_base": 57778.3, "taker_buy_quote": 17281.31554 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.2995, "high": 0.3037, "low": 0.2993, "close": 0.3032, "volume": 368721.1, "close_time": 1751529599999, "quote_volume": 111480.75708, "trades": 1665, "taker_buy_base": 205103.7, "taker_buy_quote": 62012.08658 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.3025, "high": 0.303, "low": 0.298, "close": 0.2985, "volume": 298912.0, "close_time": 1751543999999, "quote_volume": 89741.62413, "trades": 1388, "taker_buy_base": 123490.1, "taker_buy_quote": 37046.83693 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.2983, "high": 0.3023, "low": 0.2961, "close": 0.2963, "volume": 267090.3, "close_time": 1751558399999, "quote_volume": 79859.97926, "trades": 1137, "taker_buy_base": 158178.6, "taker_buy_quote": 47360.81578 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.2964, "high": 0.2988, "low": 0.2952, "close": 0.2984, "volume": 98029.7, "close_time": 1751572799999, "quote_volume": 29096.14733, "trades": 447, "taker_buy_base": 72156.9, "taker_buy_quote": 21418.58366 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.2986, "high": 0.2999, "low": 0.2975, "close": 0.2979, "volume": 50264.6, "close_time": 1751587199999, "quote_volume": 15005.97812, "trades": 252, "taker_buy_base": 29996.3, "taker_buy_quote": 8959.6815 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.2982, "high": 0.299, "low": 0.2944, "close": 0.2968, "volume": 64424.4, "close_time": 1751601599999, "quote_volume": 19089.16332, "trades": 264, "taker_buy_base": 32377.3, "taker_buy_quote": 9604.64686 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.2966, "high": 0.2977, "low": 0.2896, "close": 0.2904, "volume": 320525.6, "close_time": 1751615999999, "quote_volume": 93391.98544, "trades": 1219, "taker_buy_base": 60572.6, "taker_buy_quote": 17748.97935 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.2905, "high": 0.2916, "low": 0.2882, "close": 0.2907, "volume": 287142.7, "close_time": 1751630399999, "quote_volume": 83192.37102, "trades": 843, "taker_buy_base": 235775.1, "taker_buy_quote": 68322.9079 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.2908, "high": 0.2914, "low": 0.285, "close": 0.2857, "volume": 253404.5, "close_time": 1751644799999, "quote_volume": 72884.61789, "trades": 793, "taker_buy_base": 117697.8, "taker_buy_quote": 33890.5323 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.2856, "high": 0.2857, "low": 0.2795, "close": 0.2811, "volume": 355751.3, "close_time": 1751659199999, "quote_volume": 100145.41384, "trades": 1364, "taker_buy_base": 132107.1, "taker_buy_quote": 37167.61312 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.2814, "high": 0.2829, "low": 0.2808, "close": 0.2825, "volume": 104665.0, "close_time": 1751673599999, "quote_volume": 29520.64627, "trades": 448, "taker_buy_base": 74814.4, "taker_buy_quote": 21106.52951 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.2823, "high": 0.283, "low": 0.2811, "close": 0.2823, "volume": 69443.1, "close_time": 1751687999999, "quote_volume": 19589.88105, "trades": 275, "taker_buy_base": 41628.2, "taker_buy_quote": 11745.16625 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.2816, "high": 0.2824, "low": 0.2804, "close": 0.281, "volume": 438908.6, "close_time": 1751702399999, "quote_volume": 123473.48933, "trades": 1688, "taker_buy_base": 106885.1, "taker_buy_quote": 30089.25143 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.281, "high": 0.2831, "low": 0.2785, "close": 0.2816, "volume": 251037.7, "close_time": 1751716799999, "quote_volume": 70531.91282, "trades": 764, "taker_buy_base": 141538.8, "taker_buy_quote": 39774.48547 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.2814, "high": 0.2836, "low": 0.2801, "close": 0.281, "volume": 208173.4, "close_time": 1751731199999, "quote_volume": 58696.47315, "trades": 612, "taker_buy_base": 146100.9, "taker_buy_quote": 41200.79712 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.2813, "high": 0.2829, "low": 0.2793, "close": 0.2818, "volume": 80279.1, "close_time": 1751745599999, "quote_volume": 22538.13329, "trades": 291, "taker_buy_base": 53199.8, "taker_buy_quote": 14944.9734 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.2816, "high": 0.284, "low": 0.2816, "close": 0.2837, "volume": 42383.6, "close_time": 1751759999999, "quote_volume": 11996.62315, "trades": 223, "taker_buy_base": 18288.8, "taker_buy_quote": 5177.74364 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.2836, "high": 0.2836, "low": 0.2806, "close": 0.2809, "volume": 147355.4, "close_time": 1751774399999, "quote_volume": 41457.3178, "trades": 554, "taker_buy_base": 96906.4, "taker_buy_quote": 27263.94409 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.2809, "high": 0.2825, "low": 0.2806, "close": 0.2819, "volume": 79420.6, "close_time": 1751788799999, "quote_volume": 22350.87149, "trades": 585, "taker_buy_base": 40289.4, "taker_buy_quote": 11338.57695 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.2816, "high": 0.2827, "low": 0.2807, "close": 0.2822, "volume": 112898.2, "close_time": 1751803199999, "quote_volume": 31808.08944, "trades": 841, "taker_buy_base": 67041.4, "taker_buy_quote": 18892.95943 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.2824, "high": 0.2867, "low": 0.282, "close": 0.2859, "volume": 153892.1, "close_time": 1751817599999, "quote_volume": 43839.1942, "trades": 825, "taker_buy_base": 68961.4, "taker_buy_quote": 19656.51189 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.286, "high": 0.2863, "low": 0.283, "close": 0.2837, "volume": 96113.7, "close_time": 1751831999999, "quote_volume": 27391.79763, "trades": 590, "taker_buy_base": 49486.5, "taker_buy_quote": 14108.75334 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.2838, "high": 0.2883, "low": 0.2825, "close": 0.2843, "volume": 180914.4, "close_time": 1751846399999, "quote_volume": 51601.34849, "trades": 851, "taker_buy_base": 58229.3, "taker_buy_quote": 16627.06567 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.2848, "high": 0.287, "low": 0.2834, "close": 0.2837, "volume": 121221.6, "close_time": 1751860799999, "quote_volume": 34562.50381, "trades": 552, "taker_buy_base": 50658.8, "taker_buy_quote": 14457.45762 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.2836, "high": 0.2883, "low": 0.2824, "close": 0.288, "volume": 216343.0, "close_time": 1751875199999, "quote_volume": 61558.12857, "trades": 655, "taker_buy_base": 151084.3, "taker_buy_quote": 42986.86686 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.2874, "high": 0.2899, "low": 0.2835, "close": 0.2858, "volume": 266739.2, "close_time": 1751889599999, "quote_volume": 76312.82628, "trades": 794, "taker_buy_base": 131738.6, "taker_buy_quote": 37714.50571 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.2859, "high": 0.2886, "low": 0.2843, "close": 0.2855, "volume": 164119.8, "close_time": 1751903999999, "quote_volume": 46974.12115, "trades": 763, "taker_buy_base": 74759.7, "taker_buy_quote": 21424.77878 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.286, "high": 0.2869, "low": 0.2819, "close": 0.2853, "volume": 82033.2, "close_time": 1751918399999, "quote_volume": 23340.80383, "trades": 413, "taker_buy_base": 38122.0, "taker_buy_quote": 10853.93265 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.285, "high": 0.2856, "low": 0.2817, "close": 0.2853, "volume": 194794.2, "close_time": 1751932799999, "quote_volume": 55311.14696, "trades": 1029, "taker_buy_base": 125011.4, "taker_buy_quote": 35517.06901 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2853, "high": 0.2853, "low": 0.2801, "close": 0.2804, "volume": 136935.1, "close_time": 1751947199999, "quote_volume": 38660.80578, "trades": 573, "taker_buy_base": 55524.5, "taker_buy_quote": 15663.49163 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.28, "high": 0.2815, "low": 0.278, "close": 0.2791, "volume": 142809.0, "close_time": 1751961599999, "quote_volume": 39939.41875, "trades": 633, "taker_buy_base": 53559.2, "taker_buy_quote": 14999.13607 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.2789, "high": 0.2846, "low": 0.2787, "close": 0.284, "volume": 273907.8, "close_time": 1751975999999, "quote_volume": 77121.18521, "trades": 1399, "taker_buy_base": 223370.6, "taker_buy_quote": 62898.33888 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.284, "high": 0.2863, "low": 0.2833, "close": 0.2844, "volume": 132039.9, "close_time": 1751990399999, "quote_volume": 37560.39601, "trades": 716, "taker_buy_base": 63710.3, "taker_buy_quote": 18140.79126 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.2849, "high": 0.2902, "low": 0.2835, "close": 0.2892, "volume": 228313.1, "close_time": 1752004799999, "quote_volume": 65700.78987, "trades": 1017, "taker_buy_base": 148506.3, "taker_buy_quote": 42818.8669 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.2891, "high": 0.2906, "low": 0.2886, "close": 0.2905, "volume": 158534.4, "close_time": 1752019199999, "quote_volume": 45937.27533, "trades": 751, "taker_buy_base": 116626.4, "taker_buy_quote": 33798.59476 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2902, "high": 0.2905, "low": 0.2872, "close": 0.2896, "volume": 192903.7, "close_time": 1752033599999, "quote_volume": 55759.4219, "trades": 519, "taker_buy_base": 87908.0, "taker_buy_quote": 25420.0514 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.2895, "high": 0.2933, "low": 0.2886, "close": 0.292, "volume": 182074.1, "close_time": 1752047999999, "quote_volume": 53156.8002, "trades": 780, "taker_buy_base": 104686.5, "taker_buy_quote": 30575.50434 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.2919, "high": 0.2951, "low": 0.2914, "close": 0.2943, "volume": 306871.4, "close_time": 1752062399999, "quote_volume": 90017.9074, "trades": 1180, "taker_buy_base": 166819.6, "taker_buy_quote": 48972.17817 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.2943, "high": 0.298, "low": 0.2925, "close": 0.2956, "volume": 209918.2, "close_time": 1752076799999, "quote_volume": 61983.81163, "trades": 727, "taker_buy_base": 135849.9, "taker_buy_quote": 40143.31946 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.2963, "high": 0.3036, "low": 0.2963, "close": 0.3035, "volume": 184384.2, "close_time": 1752091199999, "quote_volume": 55336.06851, "trades": 778, "taker_buy_base": 127195.2, "taker_buy_quote": 38201.27084 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.3034, "high": 0.3049, "low": 0.3017, "close": 0.3038, "volume": 95265.7, "close_time": 1752105599999, "quote_volume": 28907.2367, "trades": 464, "taker_buy_base": 43345.8, "taker_buy_quote": 13157.50986 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.3035, "high": 0.304, "low": 0.3008, "close": 0.3025, "volume": 119005.5, "close_time": 1752119999999, "quote_volume": 35979.46843, "trades": 559, "taker_buy_base": 43379.6, "taker_buy_quote": 13121.32912 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.3021, "high": 0.3044, "low": 0.3006, "close": 0.3017, "volume": 159477.7, "close_time": 1752134399999, "quote_volume": 48211.83106, "trades": 641, "taker_buy_base": 79682.1, "taker_buy_quote": 24115.44122 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.3015, "high": 0.3054, "low": 0.3007, "close": 0.3018, "volume": 403106.5, "close_time": 1752148799999, "quote_volume": 122052.98944, "trades": 1224, "taker_buy_base": 194695.2, "taker_buy_quote": 59019.95757 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.3018, "high": 0.3021, "low": 0.2977, "close": 0.2978, "volume": 153680.1, "close_time": 1752163199999, "quote_volume": 46069.25911, "trades": 621, "taker_buy_base": 64357.8, "taker_buy_quote": 19308.05147 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.2979, "high": 0.306, "low": 0.2975, "close": 0.3032, "volume": 168881.9, "close_time": 1752177599999, "quote_volume": 51130.51535, "trades": 683, "taker_buy_base": 105723.6, "taker_buy_quote": 32056.58177 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.3035, "high": 0.3146, "low": 0.3035, "close": 0.3136, "volume": 334074.4, "close_time": 1752191999999, "quote_volume": 103673.28995, "trades": 1352, "taker_buy_base": 177599.2, "taker_buy_quote": 55072.12956 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.3136, "high": 0.317, "low": 0.3092, "close": 0.3163, "volume": 234209.5, "close_time": 1752206399999, "quote_volume": 73398.71211, "trades": 825, "taker_buy_base": 92348.7, "taker_buy_quote": 28977.54853 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.3166, "high": 0.32, "low": 0.3121, "close": 0.3124, "volume": 292598.1, "close_time": 1752220799999, "quote_volume": 92544.15759, "trades": 976, "taker_buy_base": 131339.9, "taker_buy_quote": 41500.43045 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.3124, "high": 0.3205, "low": 0.3124, "close": 0.3169, "volume": 239323.6, "close_time": 1752235199999, "quote_volume": 75909.33493, "trades": 896, "taker_buy_base": 120150.3, "taker_buy_quote": 38133.17605 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.3168, "high": 0.3247, "low": 0.3165, "close": 0.3172, "volume": 454555.2, "close_time": 1752249599999, "quote_volume": 145682.38328, "trades": 1271, "taker_buy_base": 207683.1, "taker_buy_quote": 66539.99774 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.3176, "high": 0.3331, "low": 0.3167, "close": 0.3279, "volume": 1354822.8, "close_time": 1752263999999, "quote_volume": 442793.54182, "trades": 4322, "taker_buy_base": 738179.1, "taker_buy_quote": 240817.12651 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.3278, "high": 0.3289, "low": 0.315, "close": 0.32, "volume": 520855.4, "close_time": 1752278399999, "quote_volume": 167762.71687, "trades": 1645, "taker_buy_base": 136127.5, "taker_buy_quote": 43819.45417 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.3198, "high": 0.3276, "low": 0.317, "close": 0.3259, "volume": 281841.3, "close_time": 1752292799999, "quote_volume": 90988.64501, "trades": 1064, "taker_buy_base": 103886.0, "taker_buy_quote": 33525.02912 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.326, "high": 0.755, "low": 0.3252, "close": 0.6178, "volume": 89134021.7, "close_time": 1752307199999, "quote_volume": 51094478.5645, "trades": 283074, "taker_buy_base": 44955498.6, "taker_buy_quote": 25782027.86706 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.6193, "high": 0.6753, "low": 0.5132, "close": 0.659, "volume": 38966091.2, "close_time": 1752321599999, "quote_volume": 22597375.71609, "trades": 117541, "taker_buy_base": 21006610.4, "taker_buy_quote": 12178701.27604 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.6598, "high": 0.7293, "low": 0.6052, "close": 0.6239, "volume": 50213986.5, "close_time": 1752335999999, "quote_volume": 33344267.8062, "trades": 161875, "taker_buy_base": 25378009.3, "taker_buy_quote": 16872286.85856 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.6233, "high": 0.6233, "low": 0.5426, "close": 0.6032, "volume": 21621736.2, "close_time": 1752350399999, "quote_volume": 12607481.32593, "trades": 91131, "taker_buy_base": 11057943.9, "taker_buy_quote": 6452384.2351 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.6034, "high": 0.6429, "low": 0.5926, "close": 0.6319, "volume": 16135530.4, "close_time": 1752364799999, "quote_volume": 9922863.56836, "trades": 81526, "taker_buy_base": 8165087.3, "taker_buy_quote": 5021529.16325 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.6314, "high": 0.6406, "low": 0.55, "close": 0.5559, "volume": 21090677.6, "close_time": 1752379199999, "quote_volume": 12353283.28141, "trades": 103789, "taker_buy_base": 10239895.1, "taker_buy_quote": 5999050.63453 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.5559, "high": 0.5673, "low": 0.52, "close": 0.5274, "volume": 10811614.4, "close_time": 1752393599999, "quote_volume": 5830410.77478, "trades": 46178, "taker_buy_base": 5168638.8, "taker_buy_quote": 2788076.86998 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.5272, "high": 0.5295, "low": 0.4942, "close": 0.5047, "volume": 6527441.7, "close_time": 1752407999999, "quote_volume": 3322215.30259, "trades": 27119, "taker_buy_base": 3387920.4, "taker_buy_quote": 1725554.18918 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.5046, "high": 0.547, "low": 0.5025, "close": 0.5091, "volume": 8213281.1, "close_time": 1752422399999, "quote_volume": 4277610.67904, "trades": 29082, "taker_buy_base": 4236294.1, "taker_buy_quote": 2205808.15638 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.5088, "high": 0.5163, "low": 0.4979, "close": 0.5067, "volume": 2653044.6, "close_time": 1752436799999, "quote_volume": 1344491.86785, "trades": 16449, "taker_buy_base": 1406839.3, "taker_buy_quote": 713605.1709 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.5063, "high": 0.5094, "low": 0.4835, "close": 0.4948, "volume": 3534125.5, "close_time": 1752451199999, "quote_volume": 1750426.81012, "trades": 17337, "taker_buy_base": 1861086.5, "taker_buy_quote": 921546.67025 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.4946, "high": 0.5096, "low": 0.4628, "close": 0.4805, "volume": 10508442.2, "close_time": 1752465599999, "quote_volume": 5046246.46489, "trades": 31926, "taker_buy_base": 5179038.0, "taker_buy_quote": 2487977.51919 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.4805, "high": 0.4839, "low": 0.4648, "close": 0.4751, "volume": 3444281.4, "close_time": 1752479999999, "quote_volume": 1634146.12316, "trades": 18345, "taker_buy_base": 1855567.0, "taker_buy_quote": 880328.81261 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.4752, "high": 0.5064, "low": 0.4715, "close": 0.4748, "volume": 6362854.2, "close_time": 1752494399999, "quote_volume": 3109042.51123, "trades": 24722, "taker_buy_base": 3208283.6, "taker_buy_quote": 1569064.62795 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.475, "high": 0.4855, "low": 0.4703, "close": 0.4811, "volume": 2268846.3, "close_time": 1752508799999, "quote_volume": 1086524.2222, "trades": 13709, "taker_buy_base": 1147600.7, "taker_buy_quote": 550406.46818 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.4808, "high": 0.4824, "low": 0.46, "close": 0.4706, "volume": 2122169.5, "close_time": 1752523199999, "quote_volume": 1001253.50504, "trades": 10532, "taker_buy_base": 1053846.0, "taker_buy_quote": 497906.5679 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.4708, "high": 0.4879, "low": 0.465, "close": 0.4853, "volume": 1327115.9, "close_time": 1752537599999, "quote_volume": 631117.3516, "trades": 6444, "taker_buy_base": 636687.2, "taker_buy_quote": 303173.29033 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.4851, "high": 0.5245, "low": 0.4514, "close": 0.4549, "volume": 11165483.7, "close_time": 1752551999999, "quote_volume": 5456454.14198, "trades": 39995, "taker_buy_base": 5186253.8, "taker_buy_quote": 2543176.58816 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.4548, "high": 0.4651, "low": 0.4496, "close": 0.4525, "volume": 1892959.9, "close_time": 1752566399999, "quote_volume": 864315.51684, "trades": 9680, "taker_buy_base": 923024.3, "taker_buy_quote": 422031.56438 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.4523, "high": 0.4609, "low": 0.4508, "close": 0.4567, "volume": 1311677.4, "close_time": 1752580799999, "quote_volume": 598654.84619, "trades": 7592, "taker_buy_base": 773125.9, "taker_buy_quote": 352945.53234 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.457, "high": 0.4618, "low": 0.4494, "close": 0.4581, "volume": 1695382.9, "close_time": 1752595199999, "quote_volume": 772594.65195, "trades": 8149, "taker_buy_base": 839518.6, "taker_buy_quote": 382500.27568 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.4581, "high": 0.4721, "low": 0.4515, "close": 0.4525, "volume": 4092270.0, "close_time": 1752609599999, "quote_volume": 1894019.17474, "trades": 11237, "taker_buy_base": 1868410.5, "taker_buy_quote": 865694.8621 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.4525, "high": 0.4678, "low": 0.4506, "close": 0.4663, "volume": 1202567.4, "close_time": 1752623999999, "quote_volume": 552484.12724, "trades": 6259, "taker_buy_base": 696544.6, "taker_buy_quote": 320331.5081 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.4665, "high": 0.4738, "low": 0.4534, "close": 0.4589, "volume": 2377668.0, "close_time": 1752638399999, "quote_volume": 1100460.79952, "trades": 10495, "taker_buy_base": 1015565.6, "taker_buy_quote": 470809.28245 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.459, "high": 0.4645, "low": 0.4551, "close": 0.4629, "volume": 1000474.5, "close_time": 1752652799999, "quote_volume": 460260.61828, "trades": 4561, "taker_buy_base": 675212.7, "taker_buy_quote": 310569.71198 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.4628, "high": 0.4631, "low": 0.4553, "close": 0.4588, "volume": 1740945.5, "close_time": 1752667199999, "quote_volume": 799260.78932, "trades": 5574, "taker_buy_base": 1041352.0, "taker_buy_quote": 478106.71871 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.459, "high": 0.464, "low": 0.4552, "close": 0.4602, "volume": 977623.1, "close_time": 1752681599999, "quote_volume": 449255.26265, "trades": 5408, "taker_buy_base": 372155.0, "taker_buy_quote": 170883.32045 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.4601, "high": 0.4641, "low": 0.4531, "close": 0.4558, "volume": 1041453.3, "close_time": 1752695999999, "quote_volume": 479247.11717, "trades": 4659, "taker_buy_base": 522795.5, "taker_buy_quote": 240647.28369 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.4559, "high": 0.465, "low": 0.4555, "close": 0.4598, "volume": 908061.5, "close_time": 1752710399999, "quote_volume": 418050.1807, "trades": 4623, "taker_buy_base": 445849.9, "taker_buy_quote": 205144.28113 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.4597, "high": 0.46, "low": 0.4444, "close": 0.4459, "volume": 1779304.4, "close_time": 1752724799999, "quote_volume": 803014.80442, "trades": 8114, "taker_buy_base": 905454.7, "taker_buy_quote": 408723.13407 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.4458, "high": 0.4539, "low": 0.4447, "close": 0.4508, "volume": 842857.2, "close_time": 1752739199999, "quote_volume": 379339.94226, "trades": 4376, "taker_buy_base": 429230.8, "taker_buy_quote": 193344.51114 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.451, "high": 0.455, "low": 0.4471, "close": 0.4487, "volume": 863655.0, "close_time": 1752753599999, "quote_volume": 389663.65832, "trades": 4221, "taker_buy_base": 444391.1, "taker_buy_quote": 200629.43752 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.4488, "high": 0.4516, "low": 0.4383, "close": 0.445, "volume": 1375014.0, "close_time": 1752767999999, "quote_volume": 612330.40208, "trades": 7529, "taker_buy_base": 730620.4, "taker_buy_quote": 325289.19386 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.445, "high": 0.4464, "low": 0.4337, "close": 0.4357, "volume": 1281276.1, "close_time": 1752782399999, "quote_volume": 563314.84852, "trades": 8041, "taker_buy_base": 486216.1, "taker_buy_quote": 213614.43477 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.4358, "high": 0.4465, "low": 0.4316, "close": 0.442, "volume": 1125695.3, "close_time": 1752796799999, "quote_volume": 492997.77184, "trades": 5785, "taker_buy_base": 394928.0, "taker_buy_quote": 173480.65711 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.4419, "high": 0.4756, "low": 0.431, "close": 0.4427, "volume": 5290314.5, "close_time": 1752811199999, "quote_volume": 2381013.54034, "trades": 18714, "taker_buy_base": 2711827.2, "taker_buy_quote": 1222625.1006 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.4427, "high": 0.4483, "low": 0.4351, "close": 0.4367, "volume": 1037184.3, "close_time": 1752825599999, "quote_volume": 459846.03116, "trades": 4920, "taker_buy_base": 448415.7, "taker_buy_quote": 198809.79852 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.4366, "high": 0.4401, "low": 0.4323, "close": 0.4358, "volume": 1103130.2, "close_time": 1752839999999, "quote_volume": 481033.26603, "trades": 5169, "taker_buy_base": 512743.7, "taker_buy_quote": 223518.36651 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.4358, "high": 0.4421, "low": 0.4253, "close": 0.4296, "volume": 1626145.6, "close_time": 1752854399999, "quote_volume": 707081.57401, "trades": 6500, "taker_buy_base": 816731.9, "taker_buy_quote": 355933.49982 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.4296, "high": 0.4346, "low": 0.427, "close": 0.4319, "volume": 528304.7, "close_time": 1752868799999, "quote_volume": 227742.95282, "trades": 3499, "taker_buy_base": 277846.9, "taker_buy_quote": 119695.03747 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.4319, "high": 0.4376, "low": 0.4216, "close": 0.4376, "volume": 683162.6, "close_time": 1752883199999, "quote_volume": 292827.47121, "trades": 3899, "taker_buy_base": 341564.8, "taker_buy_quote": 146623.5404 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.4374, "high": 0.4384, "low": 0.4254, "close": 0.4359, "volume": 861857.6, "close_time": 1752897599999, "quote_volume": 372821.27963, "trades": 4624, "taker_buy_base": 437781.3, "taker_buy_quote": 189415.93716 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.4359, "high": 0.4365, "low": 0.4299, "close": 0.4303, "volume": 499322.0, "close_time": 1752911999999, "quote_volume": 216279.32389, "trades": 2924, "taker_buy_base": 235436.9, "taker_buy_quote": 102030.31235 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.4304, "high": 0.4333, "low": 0.428, "close": 0.4299, "volume": 411010.8, "close_time": 1752926399999, "quote_volume": 177019.36436, "trades": 2377, "taker_buy_base": 179319.4, "taker_buy_quote": 77259.4091 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.43, "high": 0.4309, "low": 0.4222, "close": 0.4238, "volume": 731340.3, "close_time": 1752940799999, "quote_volume": 311219.27184, "trades": 3270, "taker_buy_base": 392360.4, "taker_buy_quote": 166936.58999 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.4238, "high": 0.4283, "low": 0.4225, "close": 0.4279, "volume": 375387.3, "close_time": 1752955199999, "quote_volume": 159513.77597, "trades": 2306, "taker_buy_base": 173052.8, "taker_buy_quote": 73556.07764 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.4281, "high": 0.4316, "low": 0.4259, "close": 0.4316, "volume": 380807.7, "close_time": 1752969599999, "quote_volume": 163323.29746, "trades": 2156, "taker_buy_base": 206567.7, "taker_buy_quote": 88623.8154 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4317, "high": 0.4786, "low": 0.4299, "close": 0.4581, "volume": 9046263.0, "close_time": 1752983999999, "quote_volume": 4099001.09203, "trades": 32435, "taker_buy_base": 5112076.5, "taker_buy_quote": 2313150.40778 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.4578, "high": 0.5406, "low": 0.4497, "close": 0.5094, "volume": 14248826.2, "close_time": 1752998399999, "quote_volume": 7150063.70698, "trades": 31077, "taker_buy_base": 7236786.5, "taker_buy_quote": 3641186.67245 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.509, "high": 0.5277, "low": 0.4851, "close": 0.4937, "volume": 7626026.8, "close_time": 1753012799999, "quote_volume": 3840362.05651, "trades": 19885, "taker_buy_base": 3599902.8, "taker_buy_quote": 1816401.87029 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.4935, "high": 0.499, "low": 0.4837, "close": 0.4923, "volume": 2416620.2, "close_time": 1753027199999, "quote_volume": 1188677.22324, "trades": 8103, "taker_buy_base": 1006168.3, "taker_buy_quote": 494935.91266 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.4921, "high": 0.4929, "low": 0.468, "close": 0.4687, "volume": 2548654.2, "close_time": 1753041599999, "quote_volume": 1215691.85062, "trades": 7851, "taker_buy_base": 982310.9, "taker_buy_quote": 468199.79427 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.4687, "high": 0.4709, "low": 0.4548, "close": 0.4615, "volume": 1922988.0, "close_time": 1753055999999, "quote_volume": 886204.90001, "trades": 6359, "taker_buy_base": 1032306.5, "taker_buy_quote": 476165.87364 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.4615, "high": 0.5049, "low": 0.455, "close": 0.4722, "volume": 7387459.1, "close_time": 1753070399999, "quote_volume": 3543305.09131, "trades": 18931, "taker_buy_base": 3830249.9, "taker_buy_quote": 1837733.64252 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.4722, "high": 0.477, "low": 0.4681, "close": 0.4741, "volume": 1332456.7, "close_time": 1753084799999, "quote_volume": 629794.14496, "trades": 5615, "taker_buy_base": 653146.7, "taker_buy_quote": 308949.31767 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.4743, "high": 0.4755, "low": 0.4671, "close": 0.4702, "volume": 1094131.4, "close_time": 1753099199999, "quote_volume": 516226.12454, "trades": 4733, "taker_buy_base": 453178.3, "taker_buy_quote": 213841.94277 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.4699, "high": 0.4729, "low": 0.4638, "close": 0.4676, "volume": 1161340.2, "close_time": 1753113599999, "quote_volume": 543932.19642, "trades": 3991, "taker_buy_base": 450669.5, "taker_buy_quote": 211039.13122 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.4677, "high": 0.4677, "low": 0.4524, "close": 0.4549, "volume": 1183094.3, "close_time": 1753127999999, "quote_volume": 544900.63784, "trades": 5425, "taker_buy_base": 573829.2, "taker_buy_quote": 264397.46588 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.4551, "high": 0.4666, "low": 0.4538, "close": 0.4649, "volume": 594185.0, "close_time": 1753142399999, "quote_volume": 274324.73272, "trades": 2426, "taker_buy_base": 287534.3, "taker_buy_quote": 132657.62508 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.4648, "high": 0.4648, "low": 0.4396, "close": 0.4431, "volume": 2358361.1, "close_time": 1753156799999, "quote_volume": 1060076.99879, "trades": 7821, "taker_buy_base": 982279.8, "taker_buy_quote": 440839.7953 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.443, "high": 0.4451, "low": 0.4344, "close": 0.4411, "volume": 1098616.0, "close_time": 1753171199999, "quote_volume": 483823.06581, "trades": 5039, "taker_buy_base": 533542.3, "taker_buy_quote": 234879.04853 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.4411, "high": 0.445, "low": 0.4353, "close": 0.4442, "volume": 955711.3, "close_time": 1753185599999, "quote_volume": 420857.91508, "trades": 3408, "taker_buy_base": 467873.8, "taker_buy_quote": 205872.31761 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.444, "high": 0.446, "low": 0.4356, "close": 0.4442, "volume": 798234.5, "close_time": 1753199999999, "quote_volume": 353127.63283, "trades": 3610, "taker_buy_base": 424873.6, "taker_buy_quote": 188063.27806 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.4441, "high": 0.4473, "low": 0.4396, "close": 0.4416, "volume": 499355.2, "close_time": 1753214399999, "quote_volume": 221369.31889, "trades": 3425, "taker_buy_base": 232779.8, "taker_buy_quote": 103162.03244 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.4414, "high": 0.4504, "low": 0.441, "close": 0.4494, "volume": 527997.1, "close_time": 1753228799999, "quote_volume": 235709.53513, "trades": 2673, "taker_buy_base": 299886.0, "taker_buy_quote": 133862.60115 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.4495, "high": 0.4503, "low": 0.441, "close": 0.4438, "volume": 979959.2, "close_time": 1753243199999, "quote_volume": 436167.53451, "trades": 4283, "taker_buy_base": 526673.6, "taker_buy_quote": 234490.02026 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.4439, "high": 0.4497, "low": 0.4413, "close": 0.4431, "volume": 775902.5, "close_time": 1753257599999, "quote_volume": 346003.42504, "trades": 3848, "taker_buy_base": 441920.9, "taker_buy_quote": 197027.51071 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.4433, "high": 0.446, "low": 0.436, "close": 0.4397, "volume": 800945.3, "close_time": 1753271999999, "quote_volume": 352291.25044, "trades": 4314, "taker_buy_base": 340345.4, "taker_buy_quote": 149701.76485 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.4398, "high": 0.442, "low": 0.4248, "close": 0.4348, "volume": 1434766.9, "close_time": 1753286399999, "quote_volume": 621531.70719, "trades": 7333, "taker_buy_base": 721313.3, "taker_buy_quote": 312657.42942 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.4349, "high": 0.4355, "low": 0.418, "close": 0.4274, "volume": 796264.2, "close_time": 1753300799999, "quote_volume": 338607.30831, "trades": 4963, "taker_buy_base": 387579.2, "taker_buy_quote": 164886.37594 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.4276, "high": 0.43, "low": 0.4128, "close": 0.4272, "volume": 1036501.6, "close_time": 1753315199999, "quote_volume": 435875.67855, "trades": 6179, "taker_buy_base": 462655.5, "taker_buy_quote": 194549.60059 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.4273, "high": 0.4381, "low": 0.4262, "close": 0.4317, "volume": 1420084.6, "close_time": 1753329599999, "quote_volume": 616008.87337, "trades": 9580, "taker_buy_base": 843042.2, "taker_buy_quote": 365776.38705 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.4319, "high": 0.4328, "low": 0.4002, "close": 0.4155, "volume": 1463536.4, "close_time": 1753343999999, "quote_volume": 605258.19347, "trades": 9039, "taker_buy_base": 694231.6, "taker_buy_quote": 286949.06852 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.4155, "high": 0.4549, "low": 0.4141, "close": 0.4332, "volume": 2354324.8, "close_time": 1753358399999, "quote_volume": 1024918.79173, "trades": 9159, "taker_buy_base": 1303224.9, "taker_buy_quote": 569550.90561 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.4331, "high": 0.4443, "low": 0.4224, "close": 0.4333, "volume": 3172874.6, "close_time": 1753372799999, "quote_volume": 1373919.59603, "trades": 12170, "taker_buy_base": 1530826.6, "taker_buy_quote": 663184.96299 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.4333, "high": 0.4336, "low": 0.422, "close": 0.4245, "volume": 663004.0, "close_time": 1753387199999, "quote_volume": 283779.94727, "trades": 4607, "taker_buy_base": 360592.1, "taker_buy_quote": 154251.65631 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.4246, "high": 0.4275, "low": 0.4182, "close": 0.4188, "volume": 552441.4, "close_time": 1753401599999, "quote_volume": 233387.85021, "trades": 3458, "taker_buy_base": 255493.3, "taker_buy_quote": 107796.8376 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.4189, "high": 0.4217, "low": 0.4099, "close": 0.4148, "volume": 968662.0, "close_time": 1753415999999, "quote_volume": 403511.26986, "trades": 6945, "taker_buy_base": 500676.4, "taker_buy_quote": 208570.58304 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.4147, "high": 0.4188, "low": 0.409, "close": 0.4142, "volume": 818441.7, "close_time": 1753430399999, "quote_volume": 338991.85161, "trades": 4276, "taker_buy_base": 423927.6, "taker_buy_quote": 175710.11923 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.4141, "high": 0.4245, "low": 0.414, "close": 0.4231, "volume": 562529.6, "close_time": 1753444799999, "quote_volume": 236513.63256, "trades": 3243, "taker_buy_base": 285537.5, "taker_buy_quote": 120118.05948 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.4231, "high": 0.4239, "low": 0.4085, "close": 0.4134, "volume": 680678.9, "close_time": 1753459199999, "quote_volume": 284121.52808, "trades": 3362, "taker_buy_base": 371835.4, "taker_buy_quote": 155054.64266 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.4134, "high": 0.4213, "low": 0.4117, "close": 0.4203, "volume": 370201.9, "close_time": 1753473599999, "quote_volume": 154135.21572, "trades": 1953, "taker_buy_base": 210483.8, "taker_buy_quote": 87636.53696 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.4201, "high": 0.4326, "low": 0.42, "close": 0.4326, "volume": 251842.8, "close_time": 1753487999999, "quote_volume": 107478.79261, "trades": 1655, "taker_buy_base": 119898.3, "taker_buy_quote": 51167.81457 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.4326, "high": 0.4578, "low": 0.4243, "close": 0.4317, "volume": 3482553.3, "close_time": 1753502399999, "quote_volume": 1532105.97727, "trades": 13390, "taker_buy_base": 1881860.5, "taker_buy_quote": 830558.17438 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.4313, "high": 0.4334, "low": 0.4277, "close": 0.4283, "volume": 259323.1, "close_time": 1753516799999, "quote_volume": 111618.44055, "trades": 1509, "taker_buy_base": 129932.2, "taker_buy_quote": 55941.28004 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.4283, "high": 0.4336, "low": 0.4283, "close": 0.4297, "volume": 300808.0, "close_time": 1753531199999, "quote_volume": 129572.9461, "trades": 1798, "taker_buy_base": 165423.3, "taker_buy_quote": 71286.31481 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.4301, "high": 0.4365, "low": 0.4288, "close": 0.4321, "volume": 314424.6, "close_time": 1753545599999, "quote_volume": 136007.91528, "trades": 2130, "taker_buy_base": 161177.9, "taker_buy_quote": 69719.54712 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.4321, "high": 0.4347, "low": 0.4286, "close": 0.4335, "volume": 257443.7, "close_time": 1753559999999, "quote_volume": 110960.40166, "trades": 1989, "taker_buy_base": 121008.7, "taker_buy_quote": 52143.99244 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.4337, "high": 0.4359, "low": 0.4293, "close": 0.4359, "volume": 352505.7, "close_time": 1753574399999, "quote_volume": 152520.08827, "trades": 1719, "taker_buy_base": 175210.2, "taker_buy_quote": 75785.27343 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.4357, "high": 0.4357, "low": 0.4286, "close": 0.4311, "volume": 291277.6, "close_time": 1753588799999, "quote_volume": 125572.2893, "trades": 1606, "taker_buy_base": 129445.9, "taker_buy_quote": 55784.16323 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.4313, "high": 0.4674, "low": 0.4309, "close": 0.4407, "volume": 2974059.0, "close_time": 1753603199999, "quote_volume": 1331132.39669, "trades": 9850, "taker_buy_base": 1643506.0, "taker_buy_quote": 736614.46951 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.4402, "high": 0.4408, "low": 0.4335, "close": 0.4365, "volume": 850333.6, "close_time": 1753617599999, "quote_volume": 371708.38227, "trades": 2527, "taker_buy_base": 409971.2, "taker_buy_quote": 179250.58166 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.4363, "high": 0.4394, "low": 0.433, "close": 0.4362, "volume": 451207.0, "close_time": 1753631999999, "quote_volume": 196642.0332, "trades": 2848, "taker_buy_base": 201123.0, "taker_buy_quote": 87695.28255 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.4366, "high": 0.4434, "low": 0.436, "close": 0.4405, "volume": 330765.9, "close_time": 1753646399999, "quote_volume": 145585.39938, "trades": 1682, "taker_buy_base": 194369.0, "taker_buy_quote": 85585.81546 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.4405, "high": 0.4449, "low": 0.4378, "close": 0.4437, "volume": 367084.1, "close_time": 1753660799999, "quote_volume": 161977.29769, "trades": 1543, "taker_buy_base": 199323.8, "taker_buy_quote": 87898.64535 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4437, "high": 0.619, "low": 0.4437, "close": 0.568, "volume": 33167632.7, "close_time": 1753675199999, "quote_volume": 18208629.58505, "trades": 89377, "taker_buy_base": 17513235.1, "taker_buy_quote": 9602608.10507 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.5684, "high": 0.5989, "low": 0.5456, "close": 0.58, "volume": 11845561.4, "close_time": 1753689599999, "quote_volume": 6789427.47308, "trades": 32602, "taker_buy_base": 5503747.8, "taker_buy_quote": 3154857.8428 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.5801, "high": 0.6206, "low": 0.5626, "close": 0.5784, "volume": 14901665.3, "close_time": 1753703999999, "quote_volume": 8757062.83177, "trades": 48632, "taker_buy_base": 8016141.9, "taker_buy_quote": 4713970.10586 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.5787, "high": 0.5797, "low": 0.5358, "close": 0.5405, "volume": 6585418.2, "close_time": 1753718399999, "quote_volume": 3662329.77518, "trades": 27213, "taker_buy_base": 3029798.0, "taker_buy_quote": 1683390.19847 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.5404, "high": 0.5462, "low": 0.5227, "close": 0.5444, "volume": 4694549.3, "close_time": 1753732799999, "quote_volume": 2505352.11918, "trades": 14545, "taker_buy_base": 2222288.1, "taker_buy_quote": 1186266.32515 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.5445, "high": 0.552, "low": 0.5075, "close": 0.5143, "volume": 5361621.6, "close_time": 1753747199999, "quote_volume": 2836175.18302, "trades": 29034, "taker_buy_base": 2297425.2, "taker_buy_quote": 1216727.35951 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.5142, "high": 0.5142, "low": 0.4644, "close": 0.4729, "volume": 5792552.5, "close_time": 1753761599999, "quote_volume": 2780145.84256, "trades": 28835, "taker_buy_base": 2489213.1, "taker_buy_quote": 1194407.34671 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.4729, "high": 0.4774, "low": 0.4647, "close": 0.4736, "volume": 1954700.2, "close_time": 1753775999999, "quote_volume": 919978.76123, "trades": 10756, "taker_buy_base": 847444.2, "taker_buy_quote": 399079.27586 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.4732, "high": 0.4795, "low": 0.4555, "close": 0.4618, "volume": 3276439.1, "close_time": 1753790399999, "quote_volume": 1525257.93804, "trades": 11720, "taker_buy_base": 1460654.2, "taker_buy_quote": 679388.29488 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.4618, "high": 0.4683, "low": 0.4583, "close": 0.4659, "volume": 2797908.8, "close_time": 1753804799999, "quote_volume": 1298994.92352, "trades": 9156, "taker_buy_base": 1699818.7, "taker_buy_quote": 789123.98182 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.4655, "high": 0.4693, "low": 0.4578, "close": 0.4612, "volume": 1238034.2, "close_time": 1753819199999, "quote_volume": 571734.04633, "trades": 5630, "taker_buy_base": 708261.3, "taker_buy_quote": 327109.14726 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.4612, "high": 0.4708, "low": 0.4576, "close": 0.4656, "volume": 967525.7, "close_time": 1753833599999, "quote_volume": 449168.7573, "trades": 7999, "taker_buy_base": 479185.1, "taker_buy_quote": 222508.50454 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.4656, "high": 0.4792, "low": 0.4483, "close": 0.4637, "volume": 3725059.1, "close_time": 1753847999999, "quote_volume": 1715306.586, "trades": 14404, "taker_buy_base": 2028490.3, "taker_buy_quote": 932781.24125 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.4638, "high": 0.5034, "low": 0.4505, "close": 0.4552, "volume": 5770339.2, "close_time": 1753862399999, "quote_volume": 2754296.16576, "trades": 18279, "taker_buy_base": 2919658.2, "taker_buy_quote": 1398397.6099 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.4544, "high": 0.4582, "low": 0.4407, "close": 0.4425, "volume": 1621595.9, "close_time": 1753876799999, "quote_volume": 726017.43569, "trades": 5606, "taker_buy_base": 768280.3, "taker_buy_quote": 343642.7321 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.4428, "high": 0.4563, "low": 0.439, "close": 0.4555, "volume": 1523254.4, "close_time": 1753891199999, "quote_volume": 678846.28962, "trades": 5095, "taker_buy_base": 916141.1, "taker_buy_quote": 407986.72642 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.4552, "high": 0.4594, "low": 0.4416, "close": 0.453, "volume": 1098543.5, "close_time": 1753905599999, "quote_volume": 496083.85846, "trades": 3642, "taker_buy_base": 521566.0, "taker_buy_quote": 235400.93633 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.4532, "high": 0.459, "low": 0.4483, "close": 0.4538, "volume": 869975.0, "close_time": 1753919999999, "quote_volume": 393781.00412, "trades": 3351, "taker_buy_base": 472362.7, "taker_buy_quote": 213765.8946 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.4537, "high": 0.4796, "low": 0.4484, "close": 0.4556, "volume": 3486689.3, "close_time": 1753934399999, "quote_volume": 1610376.38095, "trades": 11617, "taker_buy_base": 1873160.7, "taker_buy_quote": 867414.61065 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.4561, "high": 0.4573, "low": 0.451, "close": 0.4515, "volume": 826795.7, "close_time": 1753948799999, "quote_volume": 375705.30538, "trades": 2500, "taker_buy_base": 356409.8, "taker_buy_quote": 161990.7819 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.4515, "high": 0.4644, "low": 0.4515, "close": 0.4544, "volume": 968461.1, "close_time": 1753963199999, "quote_volume": 444218.69446, "trades": 2753, "taker_buy_base": 507649.6, "taker_buy_quote": 232805.15052 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.4549, "high": 0.4561, "low": 0.4354, "close": 0.4422, "volume": 1071597.7, "close_time": 1753977599999, "quote_volume": 476750.97472, "trades": 3902, "taker_buy_base": 522886.1, "taker_buy_quote": 232579.04598 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.4423, "high": 0.4527, "low": 0.4341, "close": 0.4347, "volume": 460644.5, "close_time": 1753991999999, "quote_volume": 203600.04464, "trades": 2155, "taker_buy_base": 185416.6, "taker_buy_quote": 81973.60849 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.4349, "high": 0.436, "low": 0.4242, "close": 0.4259, "volume": 705904.7, "close_time": 1754006399999, "quote_volume": 303460.63592, "trades": 2546, "taker_buy_base": 356381.0, "taker_buy_quote": 153338.36723 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.4262, "high": 0.4358, "low": 0.4158, "close": 0.426, "volume": 2610696.3, "close_time": 1754020799999, "quote_volume": 1112328.2396, "trades": 6729, "taker_buy_base": 1279800.4, "taker_buy_quote": 546161.16464 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.4256, "high": 0.4262, "low": 0.414, "close": 0.4176, "volume": 486507.7, "close_time": 1754035199999, "quote_volume": 204229.40709, "trades": 1582, "taker_buy_base": 189667.4, "taker_buy_quote": 79525.97594 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.4178, "high": 0.4247, "low": 0.4102, "close": 0.4236, "volume": 617900.7, "close_time": 1754049599999, "quote_volume": 257951.32355, "trades": 1784, "taker_buy_base": 298080.4, "taker_buy_quote": 124539.47706 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.4229, "high": 0.4302, "low": 0.4142, "close": 0.4248, "volume": 664231.7, "close_time": 1754063999999, "quote_volume": 281170.95337, "trades": 1699, "taker_buy_base": 368299.9, "taker_buy_quote": 155924.78833 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.4246, "high": 0.4279, "low": 0.4189, "close": 0.4256, "volume": 475374.4, "close_time": 1754078399999, "quote_volume": 201429.1387, "trades": 1520, "taker_buy_base": 231622.6, "taker_buy_quote": 98195.28395 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.426, "high": 0.4269, "low": 0.4105, "close": 0.4205, "volume": 582507.1, "close_time": 1754092799999, "quote_volume": 243942.4612, "trades": 1868, "taker_buy_base": 316450.2, "taker_buy_quote": 132585.36808 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.4202, "high": 0.4229, "low": 0.4168, "close": 0.4218, "volume": 338253.9, "close_time": 1754107199999, "quote_volume": 141818.10533, "trades": 1207, "taker_buy_base": 166951.5, "taker_buy_quote": 69976.4349 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.422, "high": 0.4249, "low": 0.413, "close": 0.4208, "volume": 430703.3, "close_time": 1754121599999, "quote_volume": 180098.1125, "trades": 1555, "taker_buy_base": 185745.9, "taker_buy_quote": 77796.14143 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.4206, "high": 0.4221, "low": 0.412, "close": 0.4166, "volume": 329103.0, "close_time": 1754135999999, "quote_volume": 137102.24627, "trades": 924, "taker_buy_base": 162856.4, "taker_buy_quote": 67903.9793 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.4167, "high": 0.4193, "low": 0.4109, "close": 0.4119, "volume": 239582.9, "close_time": 1754150399999, "quote_volume": 99491.16364, "trades": 783, "taker_buy_base": 135545.3, "taker_buy_quote": 56313.56178 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.4117, "high": 0.4139, "low": 0.4016, "close": 0.4087, "volume": 610375.7, "close_time": 1754164799999, "quote_volume": 249010.24025, "trades": 2095, "taker_buy_base": 371905.2, "taker_buy_quote": 151748.02891 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.4085, "high": 0.4156, "low": 0.4079, "close": 0.4133, "volume": 202717.0, "close_time": 1754179199999, "quote_volume": 83478.8619, "trades": 868, "taker_buy_base": 110747.9, "taker_buy_quote": 45617.00899 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.4134, "high": 0.4208, "low": 0.4048, "close": 0.417, "volume": 1859103.5, "close_time": 1754193599999, "quote_volume": 772544.31847, "trades": 4237, "taker_buy_base": 934984.9, "taker_buy_quote": 388833.88734 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.417, "high": 0.4191, "low": 0.4137, "close": 0.4154, "volume": 444310.7, "close_time": 1754207999999, "quote_volume": 185164.25831, "trades": 1318, "taker_buy_base": 252828.7, "taker_buy_quote": 105412.86764 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.4153, "high": 0.4224, "low": 0.4153, "close": 0.4193, "volume": 765792.5, "close_time": 1754222399999, "quote_volume": 321296.85119, "trades": 1362, "taker_buy_base": 385617.1, "taker_buy_quote": 161763.04175 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.419, "high": 0.4204, "low": 0.4174, "close": 0.4196, "volume": 242039.5, "close_time": 1754236799999, "quote_volume": 101284.91058, "trades": 663, "taker_buy_base": 125987.5, "taker_buy_quote": 52759.2643 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.4196, "high": 0.4223, "low": 0.4169, "close": 0.4203, "volume": 149049.9, "close_time": 1754251199999, "quote_volume": 62548.54314, "trades": 472, "taker_buy_base": 71387.2, "taker_buy_quote": 29945.80243 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.42, "high": 0.4252, "low": 0.4186, "close": 0.4231, "volume": 265511.9, "close_time": 1754265599999, "quote_volume": 112152.41838, "trades": 721, "taker_buy_base": 176029.6, "taker_buy_quote": 74396.05741 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.4229, "high": 0.4345, "low": 0.4178, "close": 0.4237, "volume": 1863918.5, "close_time": 1754279999999, "quote_volume": 795292.35296, "trades": 5000, "taker_buy_base": 928342.3, "taker_buy_quote": 396459.38255 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.4235, "high": 0.4246, "low": 0.4179, "close": 0.423, "volume": 465248.7, "close_time": 1754294399999, "quote_volume": 195807.02381, "trades": 911, "taker_buy_base": 204976.7, "taker_buy_quote": 86289.53036 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.423, "high": 0.4239, "low": 0.419, "close": 0.4216, "volume": 297891.3, "close_time": 1754308799999, "quote_volume": 125554.71684, "trades": 756, "taker_buy_base": 148207.0, "taker_buy_quote": 62522.05856 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.4213, "high": 0.4293, "low": 0.4208, "close": 0.4273, "volume": 934778.8, "close_time": 1754323199999, "quote_volume": 397318.4862, "trades": 1825, "taker_buy_base": 498072.1, "taker_buy_quote": 211655.20374 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.4271, "high": 0.44, "low": 0.4271, "close": 0.434, "volume": 749615.6, "close_time": 1754337599999, "quote_volume": 326923.87744, "trades": 2251, "taker_buy_base": 325336.5, "taker_buy_quote": 142002.3743 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.4342, "high": 0.4399, "low": 0.4322, "close": 0.439, "volume": 423742.4, "close_time": 1754351999999, "quote_volume": 184916.4858, "trades": 1686, "taker_buy_base": 240872.8, "taker_buy_quote": 105196.09935 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.4388, "high": 0.4527, "low": 0.4309, "close": 0.4322, "volume": 2535390.2, "close_time": 1754366399999, "quote_volume": 1120165.55755, "trades": 7073, "taker_buy_base": 1164432.4, "taker_buy_quote": 514697.69283 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.4332, "high": 0.4353, "low": 0.423, "close": 0.4251, "volume": 593947.2, "close_time": 1754380799999, "quote_volume": 255341.12399, "trades": 1472, "taker_buy_base": 230191.1, "taker_buy_quote": 98969.75537 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.4251, "high": 0.4436, "low": 0.4243, "close": 0.4398, "volume": 673861.6, "close_time": 1754395199999, "quote_volume": 293587.94321, "trades": 1826, "taker_buy_base": 496802.0, "taker_buy_quote": 216766.50591 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.44, "high": 0.4408, "low": 0.4265, "close": 0.4283, "volume": 785518.0, "close_time": 1754409599999, "quote_volume": 340714.85069, "trades": 2002, "taker_buy_base": 346682.9, "taker_buy_quote": 150374.82477 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.428, "high": 0.4363, "low": 0.4219, "close": 0.4234, "volume": 443889.8, "close_time": 1754423999999, "quote_volume": 190436.50894, "trades": 1279, "taker_buy_base": 259528.9, "taker_buy_quote": 111661.41491 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.4236, "high": 0.4268, "low": 0.4168, "close": 0.4245, "volume": 239957.4, "close_time": 1754438399999, "quote_volume": 101322.17621, "trades": 865, "taker_buy_base": 124096.4, "taker_buy_quote": 52403.49098 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.4246, "high": 0.4257, "low": 0.4144, "close": 0.4145, "volume": 414461.0, "close_time": 1754452799999, "quote_volume": 174061.84694, "trades": 1113, "taker_buy_base": 143010.5, "taker_buy_quote": 59945.91845 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.4144, "high": 0.4247, "low": 0.4126, "close": 0.4223, "volume": 535385.3, "close_time": 1754467199999, "quote_volume": 225018.62784, "trades": 1365, "taker_buy_base": 212756.5, "taker_buy_quote": 89477.44609 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.4221, "high": 0.4225, "low": 0.4172, "close": 0.4194, "volume": 405557.7, "close_time": 1754481599999, "quote_volume": 170337.2075, "trades": 994, "taker_buy_base": 194297.9, "taker_buy_quote": 81613.09404 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.4198, "high": 0.4296, "low": 0.416, "close": 0.4293, "volume": 621291.8, "close_time": 1754495999999, "quote_volume": 261224.18508, "trades": 1450, "taker_buy_base": 343415.8, "taker_buy_quote": 144553.50726 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.4288, "high": 0.4298, "low": 0.4176, "close": 0.4221, "volume": 1350627.8, "close_time": 1754510399999, "quote_volume": 569959.53582, "trades": 4714, "taker_buy_base": 219317.1, "taker_buy_quote": 92917.11708 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.4222, "high": 0.4225, "low": 0.4173, "close": 0.4194, "volume": 272363.4, "close_time": 1754524799999, "quote_volume": 114138.95167, "trades": 1438, "taker_buy_base": 154710.1, "taker_buy_quote": 64829.62682 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.4194, "high": 0.4214, "low": 0.4127, "close": 0.413, "volume": 671229.4, "close_time": 1754539199999, "quote_volume": 279447.44981, "trades": 2819, "taker_buy_base": 320272.3, "taker_buy_quote": 133408.48379 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.413, "high": 0.4163, "low": 0.409, "close": 0.4143, "volume": 633086.5, "close_time": 1754553599999, "quote_volume": 261640.45707, "trades": 2735, "taker_buy_base": 351934.8, "taker_buy_quote": 145475.16744 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.4144, "high": 0.4266, "low": 0.4138, "close": 0.426, "volume": 679399.7, "close_time": 1754567999999, "quote_volume": 285897.22152, "trades": 2440, "taker_buy_base": 348616.5, "taker_buy_quote": 146732.04478 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.4259, "high": 0.4271, "low": 0.4204, "close": 0.4239, "volume": 1103509.4, "close_time": 1754582399999, "quote_volume": 467982.14439, "trades": 3138, "taker_buy_base": 316851.0, "taker_buy_quote": 134461.87056 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.4238, "high": 0.4251, "low": 0.4145, "close": 0.4245, "volume": 799922.8, "close_time": 1754596799999, "quote_volume": 336306.16295, "trades": 3777, "taker_buy_base": 430377.6, "taker_buy_quote": 180982.27944 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.4245, "high": 0.4349, "low": 0.4245, "close": 0.4345, "volume": 592884.4, "close_time": 1754611199999, "quote_volume": 255327.65558, "trades": 2833, "taker_buy_base": 276789.8, "taker_buy_quote": 119098.4415 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.4348, "high": 0.4392, "low": 0.4288, "close": 0.4317, "volume": 944361.7, "close_time": 1754625599999, "quote_volume": 409064.77728, "trades": 5899, "taker_buy_base": 420700.8, "taker_buy_quote": 182296.50751 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.4318, "high": 0.4361, "low": 0.4287, "close": 0.4354, "volume": 817907.7, "close_time": 1754639999999, "quote_volume": 352894.38461, "trades": 3368, "taker_buy_base": 440789.1, "taker_buy_quote": 190222.3597 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.4354, "high": 0.4395, "low": 0.4326, "close": 0.4373, "volume": 540149.8, "close_time": 1754654399999, "quote_volume": 235754.42854, "trades": 2832, "taker_buy_base": 314847.0, "taker_buy_quote": 137461.88253 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.4373, "high": 0.4432, "low": 0.4301, "close": 0.4334, "volume": 759634.3, "close_time": 1754668799999, "quote_volume": 331624.05499, "trades": 5106, "taker_buy_base": 322510.5, "taker_buy_quote": 140876.81921 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.4335, "high": 0.4484, "low": 0.4334, "close": 0.4453, "volume": 635432.7, "close_time": 1754683199999, "quote_volume": 281072.95033, "trades": 3476, "taker_buy_base": 382592.8, "taker_buy_quote": 169110.38609 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.4453, "high": 0.4474, "low": 0.4428, "close": 0.4438, "volume": 448013.9, "close_time": 1754697599999, "quote_volume": 199508.91739, "trades": 2209, "taker_buy_base": 202980.1, "taker_buy_quote": 90410.83431 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.4439, "high": 0.447, "low": 0.4419, "close": 0.443, "volume": 647530.7, "close_time": 1754711999999, "quote_volume": 287448.28983, "trades": 3356, "taker_buy_base": 279090.3, "taker_buy_quote": 123921.66085 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.443, "high": 0.4523, "low": 0.443, "close": 0.4508, "volume": 851574.3, "close_time": 1754726399999, "quote_volume": 382149.28771, "trades": 4277, "taker_buy_base": 394313.2, "taker_buy_quote": 176921.06806 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.4508, "high": 0.456, "low": 0.4485, "close": 0.4531, "volume": 684657.8, "close_time": 1754740799999, "quote_volume": 310339.14072, "trades": 2744, "taker_buy_base": 375433.5, "taker_buy_quote": 170254.0738 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.4531, "high": 0.4569, "low": 0.4497, "close": 0.4536, "volume": 830229.1, "close_time": 1754755199999, "quote_volume": 376447.51122, "trades": 3337, "taker_buy_base": 427809.7, "taker_buy_quote": 194031.89092 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.4536, "high": 0.4599, "low": 0.4536, "close": 0.4574, "volume": 541709.7, "close_time": 1754769599999, "quote_volume": 247344.27777, "trades": 2841, "taker_buy_base": 267734.0, "taker_buy_quote": 122240.72072 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.4576, "high": 0.4605, "low": 0.4531, "close": 0.4565, "volume": 749774.6, "close_time": 1754783999999, "quote_volume": 342756.48262, "trades": 2950, "taker_buy_base": 326327.1, "taker_buy_quote": 149136.25013 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4567, "high": 0.469, "low": 0.4472, "close": 0.4539, "volume": 2151163.6, "close_time": 1754798399999, "quote_volume": 983574.73535, "trades": 8876, "taker_buy_base": 1044643.2, "taker_buy_quote": 477983.58605 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.4539, "high": 0.4558, "low": 0.4376, "close": 0.4392, "volume": 777330.5, "close_time": 1754812799999, "quote_volume": 347911.87812, "trades": 3299, "taker_buy_base": 345708.0, "taker_buy_quote": 154697.62723 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.4391, "high": 0.4425, "low": 0.4351, "close": 0.4374, "volume": 753278.3, "close_time": 1754827199999, "quote_volume": 330490.51204, "trades": 3622, "taker_buy_base": 461055.1, "taker_buy_quote": 202379.11673 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.4375, "high": 0.4478, "low": 0.4361, "close": 0.4444, "volume": 443020.1, "close_time": 1754841599999, "quote_volume": 195927.52969, "trades": 2703, "taker_buy_base": 212312.8, "taker_buy_quote": 93776.80373 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.4447, "high": 0.4456, "low": 0.4403, "close": 0.4436, "volume": 402169.6, "close_time": 1754855999999, "quote_volume": 178344.03778, "trades": 2078, "taker_buy_base": 193179.4, "taker_buy_quote": 85702.82192 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.4436, "high": 0.4441, "low": 0.4363, "close": 0.444, "volume": 340618.1, "close_time": 1754870399999, "quote_volume": 150195.72333, "trades": 1742, "taker_buy_base": 164010.1, "taker_buy_quote": 72300.62927 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.4439, "high": 0.4492, "low": 0.4381, "close": 0.4478, "volume": 561734.1, "close_time": 1754884799999, "quote_volume": 249074.8363, "trades": 2831, "taker_buy_base": 294353.2, "taker_buy_quote": 130487.63941 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.4479, "high": 0.4509, "low": 0.4387, "close": 0.4389, "volume": 451779.6, "close_time": 1754899199999, "quote_volume": 201507.38623, "trades": 2177, "taker_buy_base": 213757.7, "taker_buy_quote": 95478.60299 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.4388, "high": 0.4411, "low": 0.4218, "close": 0.4232, "volume": 1077602.2, "close_time": 1754913599999, "quote_volume": 464634.34903, "trades": 3944, "taker_buy_base": 382495.9, "taker_buy_quote": 164740.0913 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.4234, "high": 0.4308, "low": 0.4217, "close": 0.4301, "volume": 705201.2, "close_time": 1754927999999, "quote_volume": 300186.52184, "trades": 3330, "taker_buy_base": 429880.3, "taker_buy_quote": 183177.66631 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.4301, "high": 0.4368, "low": 0.4247, "close": 0.4266, "volume": 559140.3, "close_time": 1754942399999, "quote_volume": 241939.96254, "trades": 2961, "taker_buy_base": 312690.8, "taker_buy_quote": 135502.87647 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.4264, "high": 0.4266, "low": 0.4178, "close": 0.4188, "volume": 426371.2, "close_time": 1754956799999, "quote_volume": 179594.17489, "trades": 1914, "taker_buy_base": 194042.8, "taker_buy_quote": 81660.83016 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.4189, "high": 0.4242, "low": 0.4164, "close": 0.4195, "volume": 561055.7, "close_time": 1754971199999, "quote_volume": 235609.97592, "trades": 2120, "taker_buy_base": 209225.2, "taker_buy_quote": 87985.89044 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.4194, "high": 0.4213, "low": 0.4119, "close": 0.4178, "volume": 531286.0, "close_time": 1754985599999, "quote_volume": 221430.74504, "trades": 1803, "taker_buy_base": 189208.7, "taker_buy_quote": 78782.28905 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.418, "high": 0.4182, "low": 0.4066, "close": 0.4122, "volume": 809945.9, "close_time": 1754999999999, "quote_volume": 333970.30236, "trades": 2585, "taker_buy_base": 440704.7, "taker_buy_quote": 181633.21379 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.4124, "high": 0.4287, "low": 0.4115, "close": 0.4278, "volume": 827530.3, "close_time": 1755014399999, "quote_volume": 348614.0229, "trades": 3715, "taker_buy_base": 338574.9, "taker_buy_quote": 142711.71774 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.4277, "high": 0.4305, "low": 0.4218, "close": 0.4248, "volume": 1875115.1, "close_time": 1755028799999, "quote_volume": 798834.52057, "trades": 14615, "taker_buy_base": 634924.3, "taker_buy_quote": 270501.91035 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.4249, "high": 0.4299, "low": 0.4236, "close": 0.4268, "volume": 1120169.0, "close_time": 1755043199999, "quote_volume": 478244.27536, "trades": 9769, "taker_buy_base": 433891.8, "taker_buy_quote": 185246.71293 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.4268, "high": 0.433, "low": 0.4225, "close": 0.4318, "volume": 899270.6, "close_time": 1755057599999, "quote_volume": 385750.9842, "trades": 3880, "taker_buy_base": 519598.1, "taker_buy_quote": 223019.21897 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.432, "high": 0.4343, "low": 0.4264, "close": 0.4317, "volume": 747786.3, "close_time": 1755071999999, "quote_volume": 321950.44546, "trades": 2784, "taker_buy_base": 333876.7, "taker_buy_quote": 143755.46063 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.4317, "high": 0.4406, "low": 0.4317, "close": 0.439, "volume": 807391.5, "close_time": 1755086399999, "quote_volume": 353585.94348, "trades": 3182, "taker_buy_base": 397936.3, "taker_buy_quote": 174331.57628 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.4392, "high": 0.4412, "low": 0.4307, "close": 0.4343, "volume": 690747.0, "close_time": 1755100799999, "quote_volume": 301705.19242, "trades": 3727, "taker_buy_base": 391390.6, "taker_buy_quote": 171103.20427 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.4343, "high": 0.4377, "low": 0.4316, "close": 0.4368, "volume": 199491.5, "close_time": 1755115199999, "quote_volume": 86800.0293, "trades": 1267, "taker_buy_base": 102680.1, "taker_buy_quote": 44671.57997 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.4369, "high": 0.4398, "low": 0.4341, "close": 0.4381, "volume": 263771.3, "close_time": 1755129599999, "quote_volume": 115236.77497, "trades": 1131, "taker_buy_base": 151992.4, "taker_buy_quote": 66417.38786 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.4382, "high": 0.444, "low": 0.4343, "close": 0.443, "volume": 320476.6, "close_time": 1755143999999, "quote_volume": 140853.51457, "trades": 1604, "taker_buy_base": 164699.5, "taker_buy_quote": 72448.23352 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.4428, "high": 0.4498, "low": 0.4352, "close": 0.4428, "volume": 1524171.9, "close_time": 1755158399999, "quote_volume": 675800.088, "trades": 5318, "taker_buy_base": 824904.0, "taker_buy_quote": 365739.5078 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.4429, "high": 0.4473, "low": 0.4316, "close": 0.4347, "volume": 1585722.3, "close_time": 1755172799999, "quote_volume": 697141.26563, "trades": 6766, "taker_buy_base": 809484.1, "taker_buy_quote": 356404.87057 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.4347, "high": 0.4376, "low": 0.4072, "close": 0.4126, "volume": 2302632.3, "close_time": 1755187199999, "quote_volume": 960633.28469, "trades": 14015, "taker_buy_base": 1017771.5, "taker_buy_quote": 425085.11674 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.4125, "high": 0.4125, "low": 0.402, "close": 0.4058, "volume": 568861.0, "close_time": 1755201599999, "quote_volume": 231208.6364, "trades": 2571, "taker_buy_base": 238430.4, "taker_buy_quote": 96936.73099 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.4057, "high": 0.4057, "low": 0.3939, "close": 0.4037, "volume": 519732.3, "close_time": 1755215999999, "quote_volume": 207711.67944, "trades": 3168, "taker_buy_base": 270239.3, "taker_buy_quote": 108016.51536 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.4034, "high": 0.4138, "low": 0.4014, "close": 0.4128, "volume": 413178.7, "close_time": 1755230399999, "quote_volume": 167750.07164, "trades": 2236, "taker_buy_base": 243838.1, "taker_buy_quote": 98957.25072 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.4127, "high": 0.4161, "low": 0.4094, "close": 0.4118, "volume": 419029.3, "close_time": 1755244799999, "quote_volume": 172655.99648, "trades": 2407, "taker_buy_base": 212557.0, "taker_buy_quote": 87600.55338 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.4118, "high": 0.4132, "low": 0.407, "close": 0.4095, "volume": 349780.9, "close_time": 1755259199999, "quote_volume": 143608.20698, "trades": 2028, "taker_buy_base": 136051.4, "taker_buy_quote": 55841.18579 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.4094, "high": 0.4134, "low": 0.3883, "close": 0.3914, "volume": 1200200.6, "close_time": 1755273599999, "quote_volume": 481504.52, "trades": 6484, "taker_buy_base": 448844.2, "taker_buy_quote": 180481.89807 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.3913, "high": 0.3982, "low": 0.388, "close": 0.394, "volume": 438945.0, "close_time": 1755287999999, "quote_volume": 173048.30899, "trades": 2862, "taker_buy_base": 238755.1, "taker_buy_quote": 94146.32638 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.3939, "high": 0.4053, "low": 0.3926, "close": 0.4021, "volume": 474120.9, "close_time": 1755302399999, "quote_volume": 189488.76405, "trades": 2357, "taker_buy_base": 225240.6, "taker_buy_quote": 89970.08467 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.4022, "high": 0.4084, "low": 0.4017, "close": 0.4053, "volume": 284255.4, "close_time": 1755316799999, "quote_volume": 115189.28689, "trades": 1302, "taker_buy_base": 134273.5, "taker_buy_quote": 54376.76867 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.4054, "high": 0.4071, "low": 0.4035, "close": 0.4053, "volume": 250119.6, "close_time": 1755331199999, "quote_volume": 101342.7904, "trades": 1321, "taker_buy_base": 102064.5, "taker_buy_quote": 41379.97659 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.4053, "high": 0.407, "low": 0.4015, "close": 0.4035, "volume": 217194.9, "close_time": 1755345599999, "quote_volume": 87762.56157, "trades": 1366, "taker_buy_base": 104603.9, "taker_buy_quote": 42259.25332 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.4036, "high": 0.4109, "low": 0.4026, "close": 0.4098, "volume": 226095.7, "close_time": 1755359999999, "quote_volume": 91753.43493, "trades": 1394, "taker_buy_base": 100709.6, "taker_buy_quote": 40876.42814 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.4098, "high": 0.4131, "low": 0.4088, "close": 0.4108, "volume": 313005.5, "close_time": 1755374399999, "quote_volume": 128601.88725, "trades": 1493, "taker_buy_base": 188987.1, "taker_buy_quote": 77689.89395 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.4108, "high": 0.4126, "low": 0.4087, "close": 0.4111, "volume": 136332.5, "close_time": 1755388799999, "quote_volume": 56006.36679, "trades": 600, "taker_buy_base": 72572.8, "taker_buy_quote": 29813.55347 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.4113, "high": 0.4125, "low": 0.4066, "close": 0.4116, "volume": 286785.4, "close_time": 1755403199999, "quote_volume": 117483.46745, "trades": 1176, "taker_buy_base": 118148.3, "taker_buy_quote": 48442.2113 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.4116, "high": 0.4159, "low": 0.4109, "close": 0.4155, "volume": 299215.2, "close_time": 1755417599999, "quote_volume": 123735.20094, "trades": 1284, "taker_buy_base": 126427.8, "taker_buy_quote": 52275.92242 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.4156, "high": 0.4188, "low": 0.4143, "close": 0.4175, "volume": 269881.6, "close_time": 1755431999999, "quote_volume": 112517.41499, "trades": 1096, "taker_buy_base": 105905.1, "taker_buy_quote": 44169.50849 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.4176, "high": 0.4213, "low": 0.4146, "close": 0.4213, "volume": 288405.4, "close_time": 1755446399999, "quote_volume": 120427.06482, "trades": 1191, "taker_buy_base": 112782.5, "taker_buy_quote": 47099.22324 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.4214, "high": 0.423, "low": 0.4103, "close": 0.4129, "volume": 425629.9, "close_time": 1755460799999, "quote_volume": 177372.63046, "trades": 1651, "taker_buy_base": 222709.1, "taker_buy_quote": 92861.9207 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.4129, "high": 0.4154, "low": 0.4109, "close": 0.4116, "volume": 274010.3, "close_time": 1755475199999, "quote_volume": 113225.79459, "trades": 800, "taker_buy_base": 147513.8, "taker_buy_quote": 60965.97717 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.4116, "high": 0.4121, "low": 0.3938, "close": 0.3977, "volume": 980591.5, "close_time": 1755489599999, "quote_volume": 394371.37475, "trades": 3767, "taker_buy_base": 603388.4, "taker_buy_quote": 242656.9738 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.3977, "high": 0.4005, "low": 0.3924, "close": 0.3942, "volume": 229294.5, "close_time": 1755503999999, "quote_volume": 90819.13289, "trades": 1214, "taker_buy_base": 118266.5, "taker_buy_quote": 46836.39871 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.3945, "high": 0.3968, "low": 0.3893, "close": 0.3951, "volume": 285022.0, "close_time": 1755518399999, "quote_volume": 112219.21147, "trades": 1065, "taker_buy_base": 146545.2, "taker_buy_quote": 57780.24233 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.3951, "high": 0.4002, "low": 0.3939, "close": 0.398, "volume": 311561.7, "close_time": 1755532799999, "quote_volume": 123665.52632, "trades": 793, "taker_buy_base": 155718.1, "taker_buy_quote": 61826.79709 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.3979, "high": 0.4011, "low": 0.3943, "close": 0.3989, "volume": 203089.5, "close_time": 1755547199999, "quote_volume": 80788.87179, "trades": 483, "taker_buy_base": 76010.2, "taker_buy_quote": 30227.72704 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.3985, "high": 0.403, "low": 0.3963, "close": 0.3971, "volume": 240416.4, "close_time": 1755561599999, "quote_volume": 96174.58583, "trades": 416, "taker_buy_base": 95521.3, "taker_buy_quote": 38211.82962 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.3972, "high": 0.4037, "low": 0.391, "close": 0.3921, "volume": 347313.5, "close_time": 1755575999999, "quote_volume": 137651.11664, "trades": 654, "taker_buy_base": 173637.8, "taker_buy_quote": 68879.71864 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.3918, "high": 0.3954, "low": 0.3889, "close": 0.3926, "volume": 221732.0, "close_time": 1755590399999, "quote_volume": 86918.8789, "trades": 641, "taker_buy_base": 119502.4, "taker_buy_quote": 46815.31127 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.3934, "high": 0.399, "low": 0.3907, "close": 0.3988, "volume": 397732.1, "close_time": 1755604799999, "quote_volume": 157533.80289, "trades": 788, "taker_buy_base": 157844.6, "taker_buy_quote": 62574.03887 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.3984, "high": 0.3998, "low": 0.3858, "close": 0.3886, "volume": 489387.2, "close_time": 1755619199999, "quote_volume": 192126.12777, "trades": 1146, "taker_buy_base": 235966.9, "taker_buy_quote": 92612.1613 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.3886, "high": 0.3886, "low": 0.3789, "close": 0.3844, "volume": 544302.1, "close_time": 1755633599999, "quote_volume": 209236.42334, "trades": 1351, "taker_buy_base": 299961.0, "taker_buy_quote": 115496.96277 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.3836, "high": 0.3871, "low": 0.3803, "close": 0.3809, "volume": 253907.5, "close_time": 1755647999999, "quote_volume": 97586.92237, "trades": 693, "taker_buy_base": 158414.2, "taker_buy_quote": 60900.51128 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3811, "high": 0.3868, "low": 0.3798, "close": 0.3848, "volume": 290286.3, "close_time": 1755662399999, "quote_volume": 111479.59244, "trades": 578, "taker_buy_base": 125927.2, "taker_buy_quote": 48384.48149 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.3848, "high": 0.388, "low": 0.3848, "close": 0.3863, "volume": 137968.1, "close_time": 1755676799999, "quote_volume": 53304.02909, "trades": 318, "taker_buy_base": 62156.7, "taker_buy_quote": 24011.51005 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.3858, "high": 0.3929, "low": 0.3844, "close": 0.3901, "volume": 778472.8, "close_time": 1755691199999, "quote_volume": 303195.99107, "trades": 5586, "taker_buy_base": 633028.5, "taker_buy_quote": 246571.49906 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.3901, "high": 0.3931, "low": 0.3789, "close": 0.3904, "volume": 538193.5, "close_time": 1755705599999, "quote_volume": 208689.51233, "trades": 1134, "taker_buy_base": 244009.4, "taker_buy_quote": 94518.72666 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.3905, "high": 0.3967, "low": 0.3896, "close": 0.3959, "volume": 252767.4, "close_time": 1755719999999, "quote_volume": 99363.70776, "trades": 429, "taker_buy_base": 117023.7, "taker_buy_quote": 45965.53535 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.3961, "high": 0.3975, "low": 0.3941, "close": 0.3949, "volume": 142304.2, "close_time": 1755734399999, "quote_volume": 56258.40243, "trades": 413, "taker_buy_base": 69557.0, "taker_buy_quote": 27511.72563 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.395, "high": 0.3972, "low": 0.3914, "close": 0.3932, "volume": 176790.4, "close_time": 1755748799999, "quote_volume": 69670.34438, "trades": 399, "taker_buy_base": 64901.0, "taker_buy_quote": 25597.89898 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.3927, "high": 0.3942, "low": 0.3879, "close": 0.3906, "volume": 139994.7, "close_time": 1755763199999, "quote_volume": 54797.15002, "trades": 276, "taker_buy_base": 66805.3, "taker_buy_quote": 26144.61248 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.3907, "high": 0.3908, "low": 0.3852, "close": 0.386, "volume": 220220.4, "close_time": 1755777599999, "quote_volume": 85213.20061, "trades": 461, "taker_buy_base": 101288.6, "taker_buy_quote": 39207.55748 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.3861, "high": 0.3904, "low": 0.3829, "close": 0.3835, "volume": 586158.0, "close_time": 1755791999999, "quote_volume": 226247.17796, "trades": 1022, "taker_buy_base": 311361.5, "taker_buy_quote": 120153.78311 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.3836, "high": 0.3868, "low": 0.382, "close": 0.3829, "volume": 94746.5, "close_time": 1755806399999, "quote_volume": 36394.1406, "trades": 236, "taker_buy_base": 52087.8, "taker_buy_quote": 20015.21119 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.3835, "high": 0.3878, "low": 0.3819, "close": 0.3846, "volume": 111089.5, "close_time": 1755820799999, "quote_volume": 42827.57351, "trades": 209, "taker_buy_base": 63886.8, "taker_buy_quote": 24632.91335 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.3848, "high": 0.3879, "low": 0.3811, "close": 0.383, "volume": 147911.0, "close_time": 1755835199999, "quote_volume": 56949.78558, "trades": 294, "taker_buy_base": 57939.3, "taker_buy_quote": 22285.60527 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.3831, "high": 0.3864, "low": 0.3823, "close": 0.3856, "volume": 231191.8, "close_time": 1755849599999, "quote_volume": 88772.81299, "trades": 461, "taker_buy_base": 91756.7, "taker_buy_quote": 35245.89094 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.3853, "high": 0.3989, "low": 0.38, "close": 0.3811, "volume": 3554802.8, "close_time": 1755863999999, "quote_volume": 1377817.21369, "trades": 4608, "taker_buy_base": 1957735.0, "taker_buy_quote": 756176.87644 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.3812, "high": 0.4028, "low": 0.3717, "close": 0.3998, "volume": 1776538.3, "close_time": 1755878399999, "quote_volume": 689598.09834, "trades": 9597, "taker_buy_base": 854749.0, "taker_buy_quote": 331334.6241 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.3998, "high": 0.413, "low": 0.3998, "close": 0.4122, "volume": 691834.1, "close_time": 1755892799999, "quote_volume": 282955.15649, "trades": 2973, "taker_buy_base": 359816.5, "taker_buy_quote": 147066.73033 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.4123, "high": 0.4215, "low": 0.412, "close": 0.4199, "volume": 681847.0, "close_time": 1755907199999, "quote_volume": 283941.63864, "trades": 4115, "taker_buy_base": 365124.9, "taker_buy_quote": 152105.77729 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.42, "high": 0.4251, "low": 0.4092, "close": 0.4155, "volume": 1227275.2, "close_time": 1755921599999, "quote_volume": 513976.89582, "trades": 3913, "taker_buy_base": 533277.1, "taker_buy_quote": 223557.04709 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.416, "high": 0.4236, "low": 0.415, "close": 0.4165, "volume": 656193.5, "close_time": 1755935999999, "quote_volume": 275565.98533, "trades": 1771, "taker_buy_base": 322015.3, "taker_buy_quote": 135344.20685 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.4176, "high": 0.4198, "low": 0.4149, "close": 0.4158, "volume": 217836.0, "close_time": 1755950399999, "quote_volume": 90857.05273, "trades": 678, "taker_buy_base": 83383.4, "taker_buy_quote": 34819.2084 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.4157, "high": 0.4172, "low": 0.4118, "close": 0.4134, "volume": 182665.6, "close_time": 1755964799999, "quote_volume": 75591.36336, "trades": 855, "taker_buy_base": 83074.5, "taker_buy_quote": 34396.43417 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.4136, "high": 0.418, "low": 0.4122, "close": 0.418, "volume": 155794.5, "close_time": 1755979199999, "quote_volume": 64572.20923, "trades": 491, "taker_buy_base": 73671.3, "taker_buy_quote": 30550.81666 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.418, "high": 0.4183, "low": 0.415, "close": 0.4163, "volume": 98588.5, "close_time": 1755993599999, "quote_volume": 41066.92755, "trades": 710, "taker_buy_base": 40011.1, "taker_buy_quote": 16649.4262 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.4162, "high": 0.4174, "low": 0.4104, "close": 0.4132, "volume": 206896.6, "close_time": 1756007999999, "quote_volume": 85690.98763, "trades": 1065, "taker_buy_base": 88131.2, "taker_buy_quote": 36501.02217 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.4132, "high": 0.4137, "low": 0.4028, "close": 0.4035, "volume": 355115.0, "close_time": 1756022399999, "quote_volume": 144892.19858, "trades": 1423, "taker_buy_base": 161949.4, "taker_buy_quote": 66054.85403 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.4034, "high": 0.4057, "low": 0.3984, "close": 0.3998, "volume": 216811.5, "close_time": 1756036799999, "quote_volume": 87170.04112, "trades": 1220, "taker_buy_base": 88096.6, "taker_buy_quote": 35455.77349 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.3996, "high": 0.4035, "low": 0.399, "close": 0.4007, "volume": 209051.3, "close_time": 1756051199999, "quote_volume": 83834.25633, "trades": 999, "taker_buy_base": 118696.1, "taker_buy_quote": 47613.09192 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.4009, "high": 0.4182, "low": 0.3998, "close": 0.4067, "volume": 774646.6, "close_time": 1756065599999, "quote_volume": 316240.61933, "trades": 8410, "taker_buy_base": 348164.6, "taker_buy_quote": 142122.4622 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.4068, "high": 0.4077, "low": 0.3976, "close": 0.4018, "volume": 379549.7, "close_time": 1756079999999, "quote_volume": 152854.55547, "trades": 4577, "taker_buy_base": 174504.5, "taker_buy_quote": 70250.45156 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.4019, "high": 0.406, "low": 0.3946, "close": 0.4038, "volume": 406944.3, "close_time": 1756094399999, "quote_volume": 163341.29941, "trades": 3002, "taker_buy_base": 181306.5, "taker_buy_quote": 72803.66457 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.4039, "high": 0.4047, "low": 0.386, "close": 0.3865, "volume": 446359.7, "close_time": 1756108799999, "quote_volume": 176317.74171, "trades": 3610, "taker_buy_base": 229235.4, "taker_buy_quote": 90527.86186 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.3866, "high": 0.3901, "low": 0.3836, "close": 0.3876, "volume": 422318.6, "close_time": 1756123199999, "quote_volume": 163209.31096, "trades": 2672, "taker_buy_base": 210275.9, "taker_buy_quote": 81277.22152 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.3876, "high": 0.3919, "low": 0.3853, "close": 0.387, "volume": 338831.0, "close_time": 1756137599999, "quote_volume": 131686.58641, "trades": 2630, "taker_buy_base": 158797.3, "taker_buy_quote": 61707.81879 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.3869, "high": 0.3896, "low": 0.3764, "close": 0.3769, "volume": 304578.5, "close_time": 1756151999999, "quote_volume": 116694.02227, "trades": 2770, "taker_buy_base": 142708.0, "taker_buy_quote": 54677.51104 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.3767, "high": 0.3774, "low": 0.3596, "close": 0.369, "volume": 1339980.6, "close_time": 1756166399999, "quote_volume": 491544.55505, "trades": 11097, "taker_buy_base": 631492.9, "taker_buy_quote": 231426.54063 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.3687, "high": 0.3721, "low": 0.3638, "close": 0.3697, "volume": 455464.1, "close_time": 1756180799999, "quote_volume": 167545.55568, "trades": 1792, "taker_buy_base": 218257.4, "taker_buy_quote": 80300.444 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.3695, "high": 0.3762, "low": 0.3695, "close": 0.3742, "volume": 208807.0, "close_time": 1756195199999, "quote_volume": 77692.1885, "trades": 436, "taker_buy_base": 105011.7, "taker_buy_quote": 39080.92168 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.3737, "high": 0.3773, "low": 0.3725, "close": 0.3736, "volume": 253977.4, "close_time": 1756209599999, "quote_volume": 94981.83284, "trades": 574, "taker_buy_base": 123602.7, "taker_buy_quote": 46186.09306 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.374, "high": 0.3829, "low": 0.3729, "close": 0.3801, "volume": 550662.3, "close_time": 1756223999999, "quote_volume": 208677.81238, "trades": 2178, "taker_buy_base": 288139.0, "taker_buy_quote": 109190.4481 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.3805, "high": 0.3878, "low": 0.3799, "close": 0.3872, "volume": 236798.6, "close_time": 1756238399999, "quote_volume": 90670.67613, "trades": 426, "taker_buy_base": 146138.4, "taker_buy_quote": 55966.18614 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.3873, "high": 0.3901, "low": 0.3852, "close": 0.3854, "volume": 303138.8, "close_time": 1756252799999, "quote_volume": 117508.61509, "trades": 566, "taker_buy_base": 180629.9, "taker_buy_quote": 70085.0096 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3855, "high": 0.3882, "low": 0.3819, "close": 0.3868, "volume": 182783.9, "close_time": 1756267199999, "quote_volume": 70314.8341, "trades": 353, "taker_buy_base": 87926.0, "taker_buy_quote": 33831.08619 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.3867, "high": 0.3913, "low": 0.3822, "close": 0.3831, "volume": 935009.9, "close_time": 1756281599999, "quote_volume": 362232.47736, "trades": 2813, "taker_buy_base": 270985.0, "taker_buy_quote": 105031.85369 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.3838, "high": 0.3847, "low": 0.3814, "close": 0.3844, "volume": 239012.3, "close_time": 1756295999999, "quote_volume": 91568.77621, "trades": 775, "taker_buy_base": 59680.4, "taker_buy_quote": 22875.68668 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.3839, "high": 0.3884, "low": 0.3819, "close": 0.3873, "volume": 327185.7, "close_time": 1756310399999, "quote_volume": 126159.57156, "trades": 1027, "taker_buy_base": 181520.4, "taker_buy_quote": 70021.4007 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.3874, "high": 0.3899, "low": 0.3831, "close": 0.3852, "volume": 301034.8, "close_time": 1756324799999, "quote_volume": 116460.84016, "trades": 826, "taker_buy_base": 160200.9, "taker_buy_quote": 62000.07607 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.385, "high": 0.39, "low": 0.3816, "close": 0.3857, "volume": 648612.8, "close_time": 1756339199999, "quote_volume": 250292.13063, "trades": 6015, "taker_buy_base": 299568.3, "taker_buy_quote": 115601.99169 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.3858, "high": 0.3895, "low": 0.3829, "close": 0.3888, "volume": 360862.1, "close_time": 1756353599999, "quote_volume": 139830.51464, "trades": 1460, "taker_buy_base": 166831.7, "taker_buy_quote": 64671.03203 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.3888, "high": 0.3955, "low": 0.3883, "close": 0.3933, "volume": 611908.6, "close_time": 1756367999999, "quote_volume": 239768.41183, "trades": 2082, "taker_buy_base": 310231.8, "taker_buy_quote": 121590.31533 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.3934, "high": 0.3962, "low": 0.3905, "close": 0.3959, "volume": 746392.8, "close_time": 1756382399999, "quote_volume": 293712.80904, "trades": 6335, "taker_buy_base": 613884.9, "taker_buy_quote": 241533.06733 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.3959, "high": 0.4032, "low": 0.3929, "close": 0.3949, "volume": 1409077.7, "close_time": 1756396799999, "quote_volume": 560609.88334, "trades": 4918, "taker_buy_base": 721747.6, "taker_buy_quote": 287009.80762 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.395, "high": 0.3969, "low": 0.3904, "close": 0.3911, "volume": 258891.0, "close_time": 1756411199999, "quote_volume": 101911.05179, "trades": 1136, "taker_buy_base": 118703.3, "taker_buy_quote": 46734.07527 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.391, "high": 0.4014, "low": 0.3906, "close": 0.4007, "volume": 439308.3, "close_time": 1756425599999, "quote_volume": 175029.6205, "trades": 1372, "taker_buy_base": 215162.8, "taker_buy_quote": 85683.28342 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.4006, "high": 0.4006, "low": 0.3937, "close": 0.398, "volume": 440321.5, "close_time": 1756439999999, "quote_volume": 174786.69732, "trades": 1162, "taker_buy_base": 238565.8, "taker_buy_quote": 94662.28347 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.3976, "high": 0.3981, "low": 0.3845, "close": 0.3849, "volume": 513086.4, "close_time": 1756454399999, "quote_volume": 200872.08754, "trades": 1231, "taker_buy_base": 275409.3, "taker_buy_quote": 108038.50013 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.3848, "high": 0.3855, "low": 0.3769, "close": 0.3826, "volume": 375503.7, "close_time": 1756468799999, "quote_volume": 142952.60433, "trades": 851, "taker_buy_base": 165614.2, "taker_buy_quote": 63000.93976 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.3826, "high": 0.3913, "low": 0.3756, "close": 0.377, "volume": 883248.1, "close_time": 1756483199999, "quote_volume": 338276.90019, "trades": 4510, "taker_buy_base": 422912.6, "taker_buy_quote": 162033.04005 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.3772, "high": 0.3786, "low": 0.3725, "close": 0.376, "volume": 381605.5, "close_time": 1756497599999, "quote_volume": 143169.34592, "trades": 756, "taker_buy_base": 152752.7, "taker_buy_quote": 57293.50802 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.3763, "high": 0.3799, "low": 0.372, "close": 0.379, "volume": 226968.9, "close_time": 1756511999999, "quote_volume": 85261.60671, "trades": 614, "taker_buy_base": 91188.2, "taker_buy_quote": 34314.88667 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.379, "high": 0.3862, "low": 0.3751, "close": 0.3841, "volume": 659264.9, "close_time": 1756526399999, "quote_volume": 250843.52216, "trades": 2239, "taker_buy_base": 351603.5, "taker_buy_quote": 133769.71796 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.3842, "high": 0.3863, "low": 0.383, "close": 0.3854, "volume": 263558.4, "close_time": 1756540799999, "quote_volume": 101273.60235, "trades": 990, "taker_buy_base": 169313.9, "taker_buy_quote": 65053.85949 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.3855, "high": 0.3858, "low": 0.3834, "close": 0.3849, "volume": 219770.3, "close_time": 1756555199999, "quote_volume": 84483.05827, "trades": 728, "taker_buy_base": 110983.6, "taker_buy_quote": 42652.89024 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.3847, "high": 0.386, "low": 0.3803, "close": 0.3849, "volume": 285628.4, "close_time": 1756569599999, "quote_volume": 109396.14972, "trades": 903, "taker_buy_base": 189303.3, "taker_buy_quote": 72465.66513 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.3848, "high": 0.3856, "low": 0.3811, "close": 0.383, "volume": 199414.7, "close_time": 1756583999999, "quote_volume": 76504.43897, "trades": 657, "taker_buy_base": 92142.7, "taker_buy_quote": 35347.02154 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.383, "high": 0.3845, "low": 0.3811, "close": 0.3839, "volume": 118460.0, "close_time": 1756598399999, "quote_volume": 45334.40268, "trades": 586, "taker_buy_base": 55010.1, "taker_buy_quote": 21072.49717 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.3838, "high": 0.3931, "low": 0.3836, "close": 0.3922, "volume": 406720.4, "close_time": 1756612799999, "quote_volume": 158301.84219, "trades": 1412, "taker_buy_base": 215778.3, "taker_buy_quote": 83953.47033 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.3923, "high": 0.3984, "low": 0.3875, "close": 0.3897, "volume": 1002087.1, "close_time": 1756627199999, "quote_volume": 392807.87878, "trades": 2475, "taker_buy_base": 419520.6, "taker_buy_quote": 164566.09852 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.3897, "high": 0.3922, "low": 0.3857, "close": 0.388, "volume": 151624.0, "close_time": 1756641599999, "quote_volume": 58908.21591, "trades": 639, "taker_buy_base": 68485.2, "taker_buy_quote": 26605.06731 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.3881, "high": 0.3892, "low": 0.3842, "close": 0.3884, "volume": 159607.8, "close_time": 1756655999999, "quote_volume": 61797.49867, "trades": 818, "taker_buy_base": 100527.7, "taker_buy_quote": 38948.0173 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.3884, "high": 0.3911, "low": 0.3869, "close": 0.3894, "volume": 92094.2, "close_time": 1756670399999, "quote_volume": 35781.20128, "trades": 354, "taker_buy_base": 46913.1, "taker_buy_quote": 18237.95039 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.389, "high": 0.3917, "low": 0.383, "close": 0.383, "volume": 111799.3, "close_time": 1756684799999, "quote_volume": 43385.79264, "trades": 377, "taker_buy_base": 48809.6, "taker_buy_quote": 18907.45541 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.3829, "high": 0.3829, "low": 0.3737, "close": 0.3755, "volume": 474318.9, "close_time": 1756699199999, "quote_volume": 179341.75252, "trades": 1276, "taker_buy_base": 160629.6, "taker_buy_quote": 60894.81058 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.3755, "high": 0.3842, "low": 0.372, "close": 0.3842, "volume": 342848.1, "close_time": 1756713599999, "quote_volume": 129167.82198, "trades": 827, "taker_buy_base": 211208.8, "taker_buy_quote": 79646.72073 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.3842, "high": 0.3979, "low": 0.376, "close": 0.377, "volume": 3210623.6, "close_time": 1756727999999, "quote_volume": 1249095.49135, "trades": 7477, "taker_buy_base": 1945551.7, "taker_buy_quote": 759332.0348 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.377, "high": 0.3799, "low": 0.3708, "close": 0.3726, "volume": 906971.0, "close_time": 1756742399999, "quote_volume": 339294.28013, "trades": 1371, "taker_buy_base": 422795.8, "taker_buy_quote": 158123.22857 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.3728, "high": 0.3748, "low": 0.3681, "close": 0.3746, "volume": 225929.0, "close_time": 1756756799999, "quote_volume": 83983.4838, "trades": 794, "taker_buy_base": 119986.1, "taker_buy_quote": 44609.67699 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.3745, "high": 0.3751, "low": 0.3621, "close": 0.3698, "volume": 453464.0, "close_time": 1756771199999, "quote_volume": 166497.71907, "trades": 2037, "taker_buy_base": 220178.5, "taker_buy_quote": 80877.09118 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.3699, "high": 0.3791, "low": 0.3691, "close": 0.3782, "volume": 570237.4, "close_time": 1756785599999, "quote_volume": 213491.45689, "trades": 2008, "taker_buy_base": 341652.0, "taker_buy_quote": 127933.73438 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.3782, "high": 0.3798, "low": 0.3754, "close": 0.3754, "volume": 272951.5, "close_time": 1756799999999, "quote_volume": 103282.90624, "trades": 875, "taker_buy_base": 152449.7, "taker_buy_quote": 57703.66312 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.3753, "high": 0.3776, "low": 0.3737, "close": 0.3743, "volume": 212812.5, "close_time": 1756814399999, "quote_volume": 80043.83023, "trades": 1040, "taker_buy_base": 84684.9, "taker_buy_quote": 31854.1898 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.3743, "high": 0.3804, "low": 0.3673, "close": 0.3708, "volume": 542064.5, "close_time": 1756828799999, "quote_volume": 202973.70251, "trades": 2607, "taker_buy_base": 258591.0, "taker_buy_quote": 96829.44908 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.3709, "high": 0.3764, "low": 0.3709, "close": 0.3727, "volume": 228712.8, "close_time": 1756843199999, "quote_volume": 85381.37307, "trades": 1155, "taker_buy_base": 102689.6, "taker_buy_quote": 38361.13822 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.3726, "high": 0.3775, "low": 0.3721, "close": 0.3759, "volume": 179061.1, "close_time": 1756857599999, "quote_volume": 67322.67675, "trades": 1117, "taker_buy_base": 65894.8, "taker_buy_quote": 24782.04803 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.3762, "high": 0.3775, "low": 0.3726, "close": 0.3758, "volume": 228694.0, "close_time": 1756871999999, "quote_volume": 85899.19885, "trades": 1044, "taker_buy_base": 127815.0, "taker_buy_quote": 48009.50892 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.3758, "high": 0.376, "low": 0.3705, "close": 0.374, "volume": 316121.7, "close_time": 1756886399999, "quote_volume": 117847.23057, "trades": 1094, "taker_buy_base": 166236.3, "taker_buy_quote": 62012.15558 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.3739, "high": 0.3755, "low": 0.3717, "close": 0.3741, "volume": 286439.2, "close_time": 1756900799999, "quote_volume": 107343.19553, "trades": 1122, "taker_buy_base": 149964.4, "taker_buy_quote": 56213.7024 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.3741, "high": 0.3794, "low": 0.3723, "close": 0.3782, "volume": 396804.9, "close_time": 1756915199999, "quote_volume": 149338.74957, "trades": 1691, "taker_buy_base": 132156.6, "taker_buy_quote": 49706.37414 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.3785, "high": 0.3797, "low": 0.3768, "close": 0.3791, "volume": 129956.5, "close_time": 1756929599999, "quote_volume": 49134.62469, "trades": 827, "taker_buy_base": 78894.7, "taker_buy_quote": 29824.36445 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.379, "high": 0.3794, "low": 0.3757, "close": 0.3764, "volume": 123847.0, "close_time": 1756943999999, "quote_volume": 46708.74341, "trades": 830, "taker_buy_base": 56178.6, "taker_buy_quote": 21199.73561 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.3764, "high": 0.3775, "low": 0.3713, "close": 0.3713, "volume": 220707.5, "close_time": 1756958399999, "quote_volume": 82616.78653, "trades": 1211, "taker_buy_base": 141181.4, "taker_buy_quote": 52786.90966 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.3715, "high": 0.372, "low": 0.364, "close": 0.3653, "volume": 461818.3, "close_time": 1756972799999, "quote_volume": 169082.4933, "trades": 1998, "taker_buy_base": 96133.8, "taker_buy_quote": 35298.27023 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.365, "high": 0.3682, "low": 0.3647, "close": 0.3666, "volume": 123309.3, "close_time": 1756987199999, "quote_volume": 45204.42829, "trades": 802, "taker_buy_base": 61973.0, "taker_buy_quote": 22716.04774 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.3667, "high": 0.3688, "low": 0.3621, "close": 0.3632, "volume": 277645.5, "close_time": 1757001599999, "quote_volume": 101568.82102, "trades": 1231, "taker_buy_base": 118841.7, "taker_buy_quote": 43503.21213 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.3627, "high": 0.3635, "low": 0.3589, "close": 0.3608, "volume": 165318.6, "close_time": 1757015999999, "quote_volume": 59672.15604, "trades": 779, "taker_buy_base": 69809.1, "taker_buy_quote": 25207.91145 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.3607, "high": 0.3668, "low": 0.3607, "close": 0.3634, "volume": 95443.7, "close_time": 1757030399999, "quote_volume": 34747.04527, "trades": 341, "taker_buy_base": 63010.5, "taker_buy_quote": 22933.7651 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.3632, "high": 0.368, "low": 0.3632, "close": 0.368, "volume": 212503.8, "close_time": 1757044799999, "quote_volume": 77771.85854, "trades": 539, "taker_buy_base": 98112.6, "taker_buy_quote": 35902.58415 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.368, "high": 0.3724, "low": 0.3669, "close": 0.3724, "volume": 190699.2, "close_time": 1757059199999, "quote_volume": 70352.95412, "trades": 643, "taker_buy_base": 136333.0, "taker_buy_quote": 50293.87977 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.3725, "high": 0.3728, "low": 0.3696, "close": 0.3711, "volume": 150265.8, "close_time": 1757073599999, "quote_volume": 55842.17382, "trades": 736, "taker_buy_base": 94562.2, "taker_buy_quote": 35159.12242 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.3711, "high": 0.3761, "low": 0.3646, "close": 0.3667, "volume": 443492.9, "close_time": 1757087999999, "quote_volume": 164790.99189, "trades": 2226, "taker_buy_base": 199200.1, "taker_buy_quote": 73982.5957 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.3666, "high": 0.3702, "low": 0.3651, "close": 0.3702, "volume": 113477.7, "close_time": 1757102399999, "quote_volume": 41726.2663, "trades": 473, "taker_buy_base": 59785.5, "taker_buy_quote": 22000.92168 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.3702, "high": 0.3728, "low": 0.3686, "close": 0.3696, "volume": 487860.9, "close_time": 1757116799999, "quote_volume": 180874.90168, "trades": 1692, "taker_buy_base": 277635.9, "taker_buy_quote": 102991.7019 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.3695, "high": 0.3717, "low": 0.3693, "close": 0.3708, "volume": 225163.7, "close_time": 1757131199999, "quote_volume": 83435.76194, "trades": 761, "taker_buy_base": 120156.8, "taker_buy_quote": 44518.15533 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.3709, "high": 0.3709, "low": 0.3679, "close": 0.3687, "volume": 87328.1, "close_time": 1757145599999, "quote_volume": 32223.09587, "trades": 246, "taker_buy_base": 47089.4, "taker_buy_quote": 17377.25323 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.3689, "high": 0.3689, "low": 0.3663, "close": 0.3672, "volume": 73512.2, "close_time": 1757159999999, "quote_volume": 26999.57547, "trades": 333, "taker_buy_base": 13677.9, "taker_buy_quote": 5022.70915 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.3674, "high": 0.3739, "low": 0.3641, "close": 0.365, "volume": 571956.4, "close_time": 1757174399999, "quote_volume": 211387.12552, "trades": 1467, "taker_buy_base": 336981.6, "taker_buy_quote": 124640.99815 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.3652, "high": 0.3683, "low": 0.3637, "close": 0.3638, "volume": 177779.0, "close_time": 1757188799999, "quote_volume": 65087.48773, "trades": 641, "taker_buy_base": 78738.8, "taker_buy_quote": 28858.2815 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.364, "high": 0.3686, "low": 0.364, "close": 0.3675, "volume": 153000.3, "close_time": 1757203199999, "quote_volume": 56171.99492, "trades": 408, "taker_buy_base": 55869.2, "taker_buy_quote": 20526.46214 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.3673, "high": 0.3714, "low": 0.3668, "close": 0.3703, "volume": 162347.4, "close_time": 1757217599999, "quote_volume": 59920.78054, "trades": 622, "taker_buy_base": 54558.2, "taker_buy_quote": 20183.97632 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.3707, "high": 0.3715, "low": 0.3693, "close": 0.3696, "volume": 258943.9, "close_time": 1757231999999, "quote_volume": 95878.26173, "trades": 667, "taker_buy_base": 190188.5, "taker_buy_quote": 70400.43425 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.3702, "high": 0.3708, "low": 0.3686, "close": 0.3704, "volume": 94278.2, "close_time": 1757246399999, "quote_volume": 34847.98713, "trades": 232, "taker_buy_base": 54362.8, "taker_buy_quote": 20086.69854 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.3706, "high": 0.3723, "low": 0.3692, "close": 0.3705, "volume": 120201.8, "close_time": 1757260799999, "quote_volume": 44520.54205, "trades": 439, "taker_buy_base": 43753.9, "taker_buy_quote": 16224.28523 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.3705, "high": 0.3705, "low": 0.3653, "close": 0.3663, "volume": 121319.1, "close_time": 1757275199999, "quote_volume": 44551.08971, "trades": 404, "taker_buy_base": 46735.0, "taker_buy_quote": 17167.75679 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.3661, "high": 0.3706, "low": 0.3658, "close": 0.3689, "volume": 86463.5, "close_time": 1757289599999, "quote_volume": 31842.75924, "trades": 527, "taker_buy_base": 42641.6, "taker_buy_quote": 15686.19097 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.3693, "high": 0.3734, "low": 0.3671, "close": 0.3723, "volume": 380272.1, "close_time": 1757303999999, "quote_volume": 140972.3417, "trades": 3457, "taker_buy_base": 32858.3, "taker_buy_quote": 12167.04775 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.3722, "high": 0.3722, "low": 0.3685, "close": 0.3693, "volume": 265741.3, "close_time": 1757318399999, "quote_volume": 98347.08408, "trades": 1039, "taker_buy_base": 64373.9, "taker_buy_quote": 23826.50286 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.3694, "high": 0.375, "low": 0.3694, "close": 0.3729, "volume": 270715.5, "close_time": 1757332799999, "quote_volume": 100911.42054, "trades": 815, "taker_buy_base": 94519.4, "taker_buy_quote": 35224.8508 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.3735, "high": 0.3775, "low": 0.3718, "close": 0.3767, "volume": 290480.8, "close_time": 1757347199999, "quote_volume": 108697.17483, "trades": 1162, "taker_buy_base": 78084.8, "taker_buy_quote": 29235.55286 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.3778, "high": 0.3785, "low": 0.3732, "close": 0.3738, "volume": 352589.4, "close_time": 1757361599999, "quote_volume": 132477.85972, "trades": 1015, "taker_buy_base": 152969.1, "taker_buy_quote": 57588.05799 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.3742, "high": 0.3784, "low": 0.3725, "close": 0.3771, "volume": 138981.7, "close_time": 1757375999999, "quote_volume": 52251.0968, "trades": 304, "taker_buy_base": 82439.3, "taker_buy_quote": 31038.96441 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.3773, "high": 0.3789, "low": 0.3722, "close": 0.3781, "volume": 358776.9, "close_time": 1757390399999, "quote_volume": 134847.75376, "trades": 1284, "taker_buy_base": 216880.5, "taker_buy_quote": 81502.17389 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.378, "high": 0.3861, "low": 0.3773, "close": 0.3843, "volume": 649505.7, "close_time": 1757404799999, "quote_volume": 247868.67357, "trades": 3201, "taker_buy_base": 248370.4, "taker_buy_quote": 94622.65636 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.3851, "high": 0.3897, "low": 0.383, "close": 0.383, "volume": 446838.7, "close_time": 1757419199999, "quote_volume": 172410.34967, "trades": 832, "taker_buy_base": 309936.2, "taker_buy_quote": 119643.07357 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.3829, "high": 0.3849, "low": 0.3719, "close": 0.3729, "volume": 375112.9, "close_time": 1757433599999, "quote_volume": 141865.42439, "trades": 1563, "taker_buy_base": 215866.7, "taker_buy_quote": 81533.62273 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.3727, "high": 0.3756, "low": 0.3712, "close": 0.3747, "volume": 119761.5, "close_time": 1757447999999, "quote_volume": 44674.72236, "trades": 317, "taker_buy_base": 59735.9, "taker_buy_quote": 22285.01932 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.3747, "high": 0.3767, "low": 0.373, "close": 0.3749, "volume": 297635.7, "close_time": 1757462399999, "quote_volume": 111583.57841, "trades": 427, "taker_buy_base": 119183.2, "taker_buy_quote": 44744.99306 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3751, "high": 0.3764, "low": 0.369, "close": 0.3717, "volume": 1248706.1, "close_time": 1757476799999, "quote_volume": 463524.65946, "trades": 3096, "taker_buy_base": 486460.9, "taker_buy_quote": 180398.75076 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.3717, "high": 0.3733, "low": 0.3679, "close": 0.3702, "volume": 1154963.9, "close_time": 1757491199999, "quote_volume": 427422.17944, "trades": 3229, "taker_buy_base": 541871.5, "taker_buy_quote": 200522.85077 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.3703, "high": 0.3724, "low": 0.3691, "close": 0.3717, "volume": 320528.6, "close_time": 1757505599999, "quote_volume": 118874.31642, "trades": 1028, "taker_buy_base": 168505.6, "taker_buy_quote": 62501.06253 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.3717, "high": 0.3782, "low": 0.371, "close": 0.3758, "volume": 513826.2, "close_time": 1757519999999, "quote_volume": 192606.99128, "trades": 2288, "taker_buy_base": 235237.3, "taker_buy_quote": 88174.19661 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.376, "high": 0.377, "low": 0.3699, "close": 0.3713, "volume": 401088.7, "close_time": 1757534399999, "quote_volume": 149881.72538, "trades": 1231, "taker_buy_base": 191815.1, "taker_buy_quote": 71618.78043 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.3714, "high": 0.3758, "low": 0.3713, "close": 0.3757, "volume": 203891.7, "close_time": 1757548799999, "quote_volume": 76380.69298, "trades": 860, "taker_buy_base": 119941.1, "taker_buy_quote": 44938.68476 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.3758, "high": 0.3787, "low": 0.3748, "close": 0.3785, "volume": 250785.4, "close_time": 1757563199999, "quote_volume": 94494.77642, "trades": 1267, "taker_buy_base": 172257.4, "taker_buy_quote": 64899.66763 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.3786, "high": 0.3816, "low": 0.3762, "close": 0.3816, "volume": 411128.6, "close_time": 1757577599999, "quote_volume": 155622.65627, "trades": 1278, "taker_buy_base": 178950.9, "taker_buy_quote": 67849.77009 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.3817, "high": 0.3817, "low": 0.3769, "close": 0.377, "volume": 283472.3, "close_time": 1757591999999, "quote_volume": 107523.28344, "trades": 993, "taker_buy_base": 124659.3, "taker_buy_quote": 47292.30147 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.3767, "high": 0.38, "low": 0.3713, "close": 0.3749, "volume": 739712.3, "close_time": 1757606399999, "quote_volume": 277621.44014, "trades": 4040, "taker_buy_base": 466211.0, "taker_buy_quote": 174924.41369 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.3742, "high": 0.3765, "low": 0.3738, "close": 0.3753, "volume": 294123.5, "close_time": 1757620799999, "quote_volume": 110261.96724, "trades": 762, "taker_buy_base": 72870.3, "taker_buy_quote": 27323.81653 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.3748, "high": 0.3803, "low": 0.3746, "close": 0.3795, "volume": 233913.9, "close_time": 1757635199999, "quote_volume": 88489.65906, "trades": 776, "taker_buy_base": 153516.8, "taker_buy_quote": 58090.99735 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.3796, "high": 0.3861, "low": 0.3794, "close": 0.3835, "volume": 569724.4, "close_time": 1757649599999, "quote_volume": 218113.76532, "trades": 2043, "taker_buy_base": 306458.7, "taker_buy_quote": 117336.05104 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.3836, "high": 0.3884, "low": 0.383, "close": 0.3839, "volume": 273501.5, "close_time": 1757663999999, "quote_volume": 105464.69657, "trades": 1156, "taker_buy_base": 129692.3, "taker_buy_quote": 50035.60762 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.3838, "high": 0.384, "low": 0.3811, "close": 0.3815, "volume": 358022.4, "close_time": 1757678399999, "quote_volume": 136889.73524, "trades": 1387, "taker_buy_base": 138871.3, "taker_buy_quote": 53107.99264 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.3815, "high": 0.3874, "low": 0.3806, "close": 0.3846, "volume": 436479.7, "close_time": 1757692799999, "quote_volume": 167706.29471, "trades": 1786, "taker_buy_base": 267426.5, "taker_buy_quote": 102723.18514 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.3845, "high": 0.3909, "low": 0.3843, "close": 0.3908, "volume": 262015.3, "close_time": 1757707199999, "quote_volume": 101910.22675, "trades": 1060, "taker_buy_base": 142776.6, "taker_buy_quote": 55500.46011 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.3908, "high": 0.3957, "low": 0.3884, "close": 0.3954, "volume": 309502.8, "close_time": 1757721599999, "quote_volume": 121058.96414, "trades": 1137, "taker_buy_base": 162731.0, "taker_buy_quote": 63709.39887 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.3957, "high": 0.399, "low": 0.3928, "close": 0.3988, "volume": 587838.6, "close_time": 1757735999999, "quote_volume": 232918.64535, "trades": 1930, "taker_buy_base": 335804.0, "taker_buy_quote": 133125.96637 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.399, "high": 0.4051, "low": 0.3971, "close": 0.4039, "volume": 518449.6, "close_time": 1757750399999, "quote_volume": 208270.74734, "trades": 1558, "taker_buy_base": 259553.2, "taker_buy_quote": 104300.23867 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.4039, "high": 0.4052, "low": 0.4007, "close": 0.4034, "volume": 378419.4, "close_time": 1757764799999, "quote_volume": 152656.09754, "trades": 1162, "taker_buy_base": 138661.7, "taker_buy_quote": 55961.58595 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.4034, "high": 0.4046, "low": 0.3954, "close": 0.3988, "volume": 943264.7, "close_time": 1757779199999, "quote_volume": 377062.58871, "trades": 2806, "taker_buy_base": 397991.6, "taker_buy_quote": 159158.91125 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.3988, "high": 0.4005, "low": 0.3931, "close": 0.3996, "volume": 351136.7, "close_time": 1757793599999, "quote_volume": 139604.75961, "trades": 1227, "taker_buy_base": 138344.8, "taker_buy_quote": 54957.43744 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.3994, "high": 0.4023, "low": 0.3988, "close": 0.402, "volume": 133419.0, "close_time": 1757807999999, "quote_volume": 53458.01616, "trades": 462, "taker_buy_base": 52995.8, "taker_buy_quote": 21258.47387 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.402, "high": 0.4026, "low": 0.3951, "close": 0.3952, "volume": 194759.8, "close_time": 1757822399999, "quote_volume": 77595.90645, "trades": 531, "taker_buy_base": 66843.8, "taker_buy_quote": 26647.85373 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.3953, "high": 0.3992, "low": 0.3926, "close": 0.3959, "volume": 113861.8, "close_time": 1757836799999, "quote_volume": 45013.37739, "trades": 389, "taker_buy_base": 59546.9, "taker_buy_quote": 23544.56205 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.3959, "high": 0.3962, "low": 0.3886, "close": 0.3891, "volume": 279740.9, "close_time": 1757851199999, "quote_volume": 109913.97091, "trades": 850, "taker_buy_base": 124139.7, "taker_buy_quote": 48767.26488 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.3893, "high": 0.3912, "low": 0.3821, "close": 0.387, "volume": 287170.5, "close_time": 1757865599999, "quote_volume": 110894.83442, "trades": 1118, "taker_buy_base": 159762.5, "taker_buy_quote": 61751.29138 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.3868, "high": 0.3905, "low": 0.385, "close": 0.3876, "volume": 1263801.8, "close_time": 1757879999999, "quote_volume": 489886.8944, "trades": 1653, "taker_buy_base": 585304.9, "taker_buy_quote": 226510.65396 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.3876, "high": 0.392, "low": 0.386, "close": 0.3871, "volume": 386718.3, "close_time": 1757894399999, "quote_volume": 150305.59082, "trades": 957, "taker_buy_base": 220644.8, "taker_buy_quote": 85763.28995 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.3867, "high": 0.3908, "low": 0.3847, "close": 0.3903, "volume": 298414.6, "close_time": 1757908799999, "quote_volume": 115741.50039, "trades": 984, "taker_buy_base": 170282.7, "taker_buy_quote": 65981.04301 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.3903, "high": 0.4015, "low": 0.3798, "close": 0.3811, "volume": 1829848.7, "close_time": 1757923199999, "quote_volume": 719628.65551, "trades": 4262, "taker_buy_base": 900451.5, "taker_buy_quote": 354577.77279 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.3807, "high": 0.3807, "low": 0.3727, "close": 0.3756, "volume": 547875.1, "close_time": 1757937599999, "quote_volume": 205903.32291, "trades": 2828, "taker_buy_base": 262117.1, "taker_buy_quote": 98469.43378 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.3756, "high": 0.3771, "low": 0.3668, "close": 0.3696, "volume": 472113.2, "close_time": 1757951999999, "quote_volume": 174945.4214, "trades": 1851, "taker_buy_base": 207890.7, "taker_buy_quote": 77220.31855 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.3692, "high": 0.3706, "low": 0.3642, "close": 0.369, "volume": 247291.7, "close_time": 1757966399999, "quote_volume": 90807.47303, "trades": 1184, "taker_buy_base": 119780.7, "taker_buy_quote": 43977.7491 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.369, "high": 0.3731, "low": 0.3686, "close": 0.3724, "volume": 261971.1, "close_time": 1757980799999, "quote_volume": 97336.50935, "trades": 1051, "taker_buy_base": 171596.7, "taker_buy_quote": 63785.80409 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3716, "high": 0.3725, "low": 0.3686, "close": 0.3701, "volume": 237266.2, "close_time": 1757995199999, "quote_volume": 87932.85695, "trades": 1596, "taker_buy_base": 161256.3, "taker_buy_quote": 59770.31724 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.3699, "high": 0.3755, "low": 0.3674, "close": 0.3749, "volume": 279302.1, "close_time": 1758009599999, "quote_volume": 103902.35234, "trades": 1830, "taker_buy_base": 139247.0, "taker_buy_quote": 51640.24571 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.3748, "high": 0.3781, "low": 0.3742, "close": 0.3756, "volume": 225336.3, "close_time": 1758023999999, "quote_volume": 84785.22683, "trades": 986, "taker_buy_base": 114906.0, "taker_buy_quote": 43222.03263 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.3755, "high": 0.3784, "low": 0.3709, "close": 0.3752, "volume": 729166.4, "close_time": 1758038399999, "quote_volume": 272740.77602, "trades": 1841, "taker_buy_base": 470046.1, "taker_buy_quote": 175707.74636 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.3753, "high": 0.3775, "low": 0.3728, "close": 0.3762, "volume": 323393.3, "close_time": 1758052799999, "quote_volume": 121327.89906, "trades": 1237, "taker_buy_base": 128346.1, "taker_buy_quote": 48129.72499 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.3759, "high": 0.3785, "low": 0.3755, "close": 0.378, "volume": 342484.2, "close_time": 1758067199999, "quote_volume": 129179.58248, "trades": 1202, "taker_buy_base": 233884.3, "taker_buy_quote": 88254.72375 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.378, "high": 0.3812, "low": 0.3757, "close": 0.3757, "volume": 286889.0, "close_time": 1758081599999, "quote_volume": 108482.50213, "trades": 2145, "taker_buy_base": 167216.9, "taker_buy_quote": 63238.28557 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.3756, "high": 0.3769, "low": 0.3719, "close": 0.3759, "volume": 200911.4, "close_time": 1758095999999, "quote_volume": 75209.55079, "trades": 1251, "taker_buy_base": 91493.3, "taker_buy_quote": 34283.59899 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.376, "high": 0.376, "low": 0.3708, "close": 0.3722, "volume": 294460.0, "close_time": 1758110399999, "quote_volume": 109717.78009, "trades": 1597, "taker_buy_base": 106217.4, "taker_buy_quote": 39561.49727 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.3722, "high": 0.3725, "low": 0.3678, "close": 0.3693, "volume": 298792.5, "close_time": 1758124799999, "quote_volume": 110612.18242, "trades": 2180, "taker_buy_base": 155334.7, "taker_buy_quote": 57496.04512 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.3693, "high": 0.3781, "low": 0.3668, "close": 0.3781, "volume": 742657.7, "close_time": 1758139199999, "quote_volume": 276410.82809, "trades": 6940, "taker_buy_base": 366438.2, "taker_buy_quote": 136321.34187 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.3782, "high": 0.3875, "low": 0.3739, "close": 0.3852, "volume": 341420.2, "close_time": 1758153599999, "quote_volume": 130572.62499, "trades": 2114, "taker_buy_base": 194134.0, "taker_buy_quote": 74299.94499 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.3855, "high": 0.3877, "low": 0.3837, "close": 0.3871, "volume": 145218.8, "close_time": 1758167999999, "quote_volume": 55945.13296, "trades": 867, "taker_buy_base": 64514.0, "taker_buy_quote": 24840.79972 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.3875, "high": 0.3878, "low": 0.3813, "close": 0.384, "volume": 267510.3, "close_time": 1758182399999, "quote_volume": 102627.16892, "trades": 858, "taker_buy_base": 110261.5, "taker_buy_quote": 42332.72679 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.3839, "high": 0.3866, "low": 0.3833, "close": 0.3836, "volume": 153729.0, "close_time": 1758196799999, "quote_volume": 59169.4198, "trades": 775, "taker_buy_base": 65262.5, "taker_buy_quote": 25114.94902 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.3843, "high": 0.3885, "low": 0.383, "close": 0.3866, "volume": 156645.7, "close_time": 1758211199999, "quote_volume": 60445.58689, "trades": 685, "taker_buy_base": 79383.3, "taker_buy_quote": 30635.60565 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.3871, "high": 0.3888, "low": 0.3833, "close": 0.3857, "volume": 382952.0, "close_time": 1758225599999, "quote_volume": 148040.25923, "trades": 913, "taker_buy_base": 76585.6, "taker_buy_quote": 29676.50946 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.3857, "high": 0.3876, "low": 0.383, "close": 0.385, "volume": 281434.6, "close_time": 1758239999999, "quote_volume": 108372.61501, "trades": 1005, "taker_buy_base": 152677.7, "taker_buy_quote": 58826.74919 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.385, "high": 0.3866, "low": 0.3772, "close": 0.3776, "volume": 355247.4, "close_time": 1758254399999, "quote_volume": 136333.53795, "trades": 1582, "taker_buy_base": 146994.8, "taker_buy_quote": 56367.49253 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.3776, "high": 0.3799, "low": 0.3741, "close": 0.3766, "volume": 207704.2, "close_time": 1758268799999, "quote_volume": 78283.81266, "trades": 1015, "taker_buy_base": 85457.5, "taker_buy_quote": 32212.218 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.3766, "high": 0.3791, "low": 0.3728, "close": 0.3741, "volume": 274060.2, "close_time": 1758283199999, "quote_volume": 102907.90921, "trades": 1081, "taker_buy_base": 142769.0, "taker_buy_quote": 53621.59394 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.3733, "high": 0.3757, "low": 0.3683, "close": 0.3702, "volume": 306839.1, "close_time": 1758297599999, "quote_volume": 114089.95504, "trades": 1515, "taker_buy_base": 147304.8, "taker_buy_quote": 54760.05799 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.3702, "high": 0.3726, "low": 0.3671, "close": 0.3688, "volume": 128364.1, "close_time": 1758311999999, "quote_volume": 47504.9242, "trades": 1576, "taker_buy_base": 58509.2, "taker_buy_quote": 21638.31786 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.3685, "high": 0.3704, "low": 0.3665, "close": 0.3691, "volume": 135285.7, "close_time": 1758326399999, "quote_volume": 49860.54326, "trades": 872, "taker_buy_base": 85742.0, "taker_buy_quote": 31592.45302 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.369, "high": 0.3704, "low": 0.3669, "close": 0.3694, "volume": 61436.1, "close_time": 1758340799999, "quote_volume": 22656.00531, "trades": 579, "taker_buy_base": 40858.5, "taker_buy_quote": 15070.37182 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.369, "high": 0.3729, "low": 0.3683, "close": 0.3729, "volume": 116819.0, "close_time": 1758355199999, "quote_volume": 43349.016, "trades": 722, "taker_buy_base": 61294.4, "taker_buy_quote": 22757.6466 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.3728, "high": 0.3728, "low": 0.3682, "close": 0.371, "volume": 127118.3, "close_time": 1758369599999, "quote_volume": 47006.27304, "trades": 665, "taker_buy_base": 71041.3, "taker_buy_quote": 26259.94964 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.3707, "high": 0.3765, "low": 0.3697, "close": 0.3756, "volume": 108879.6, "close_time": 1758383999999, "quote_volume": 40640.29834, "trades": 739, "taker_buy_base": 56910.7, "taker_buy_quote": 21214.42783 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.376, "high": 0.3764, "low": 0.3717, "close": 0.373, "volume": 128376.6, "close_time": 1758398399999, "quote_volume": 48029.36774, "trades": 604, "taker_buy_base": 56214.6, "taker_buy_quote": 21042.52387 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.3733, "high": 0.3757, "low": 0.3729, "close": 0.3733, "volume": 72364.8, "close_time": 1758412799999, "quote_volume": 27073.0107, "trades": 534, "taker_buy_base": 42545.6, "taker_buy_quote": 15920.85155 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.3732, "high": 0.3738, "low": 0.37, "close": 0.3726, "volume": 155711.8, "close_time": 1758427199999, "quote_volume": 57922.78094, "trades": 613, "taker_buy_base": 73267.6, "taker_buy_quote": 27261.44211 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.3728, "high": 0.376, "low": 0.3718, "close": 0.3745, "volume": 152211.2, "close_time": 1758441599999, "quote_volume": 57013.67761, "trades": 638, "taker_buy_base": 84458.3, "taker_buy_quote": 31649.35563 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.3747, "high": 0.375, "low": 0.367, "close": 0.3697, "volume": 237404.9, "close_time": 1758455999999, "quote_volume": 87883.42622, "trades": 889, "taker_buy_base": 98376.2, "taker_buy_quote": 36388.98673 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.3695, "high": 0.3718, "low": 0.3693, "close": 0.3698, "volume": 143752.3, "close_time": 1758470399999, "quote_volume": 53284.49, "trades": 556, "taker_buy_base": 41957.5, "taker_buy_quote": 15557.24244 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.3693, "high": 0.3708, "low": 0.3655, "close": 0.3684, "volume": 271203.2, "close_time": 1758484799999, "quote_volume": 99916.39177, "trades": 758, "taker_buy_base": 131009.0, "taker_buy_quote": 48275.90098 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.3682, "high": 0.3683, "low": 0.3658, "close": 0.3666, "volume": 96660.4, "close_time": 1758499199999, "quote_volume": 35467.93776, "trades": 422, "taker_buy_base": 54879.3, "taker_buy_quote": 20144.31598 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.3663, "high": 0.3678, "low": 0.3517, "close": 0.3556, "volume": 758425.9, "close_time": 1758513599999, "quote_volume": 271691.25883, "trades": 4245, "taker_buy_base": 362167.9, "taker_buy_quote": 129783.18993 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.3554, "high": 0.3573, "low": 0.3207, "close": 0.3394, "volume": 1725209.9, "close_time": 1758527999999, "quote_volume": 584097.71996, "trades": 9353, "taker_buy_base": 788157.3, "taker_buy_quote": 266585.15522 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.3392, "high": 0.3412, "low": 0.3357, "close": 0.3374, "volume": 337808.9, "close_time": 1758542399999, "quote_volume": 114320.93525, "trades": 1554, "taker_buy_base": 201643.9, "taker_buy_quote": 68229.89894 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.3374, "high": 0.342, "low": 0.3362, "close": 0.337, "volume": 352595.9, "close_time": 1758556799999, "quote_volume": 119726.59874, "trades": 1532, "taker_buy_base": 203375.7, "taker_buy_quote": 69131.03673 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.337, "high": 0.3393, "low": 0.3324, "close": 0.3328, "volume": 316565.9, "close_time": 1758571199999, "quote_volume": 106447.62947, "trades": 746, "taker_buy_base": 160835.4, "taker_buy_quote": 54107.32986 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.333, "high": 0.3412, "low": 0.3329, "close": 0.3412, "volume": 282602.6, "close_time": 1758585599999, "quote_volume": 95617.64722, "trades": 721, "taker_buy_base": 191044.1, "taker_buy_quote": 64696.25984 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.3409, "high": 0.3432, "low": 0.3326, "close": 0.3385, "volume": 427916.8, "close_time": 1758599999999, "quote_volume": 145234.48337, "trades": 1769, "taker_buy_base": 290592.7, "taker_buy_quote": 98734.29089 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.3394, "high": 0.3427, "low": 0.3362, "close": 0.3415, "volume": 166762.0, "close_time": 1758614399999, "quote_volume": 56727.7311, "trades": 555, "taker_buy_base": 90604.5, "taker_buy_quote": 30799.45491 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.3413, "high": 0.3436, "low": 0.3402, "close": 0.3414, "volume": 107584.9, "close_time": 1758628799999, "quote_volume": 36838.8188, "trades": 418, "taker_buy_base": 44549.9, "taker_buy_quote": 15262.72855 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.3409, "high": 0.3451, "low": 0.3385, "close": 0.343, "volume": 229384.4, "close_time": 1758643199999, "quote_volume": 78247.601, "trades": 691, "taker_buy_base": 107369.9, "taker_buy_quote": 36629.18315 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.3428, "high": 0.3469, "low": 0.3379, "close": 0.338, "volume": 175680.4, "close_time": 1758657599999, "quote_volume": 60129.85694, "trades": 408, "taker_buy_base": 95257.2, "taker_buy_quote": 32585.90831 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.338, "high": 0.3426, "low": 0.3373, "close": 0.3398, "volume": 179823.8, "close_time": 1758671999999, "quote_volume": 61185.10557, "trades": 737, "taker_buy_base": 136553.1, "taker_buy_quote": 46466.12017 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.3396, "high": 0.3431, "low": 0.3339, "close": 0.3359, "volume": 283507.0, "close_time": 1758686399999, "quote_volume": 96119.87423, "trades": 1235, "taker_buy_base": 126075.9, "taker_buy_quote": 42747.07163 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.3347, "high": 0.342, "low": 0.3301, "close": 0.3414, "volume": 424817.5, "close_time": 1758700799999, "quote_volume": 142750.3978, "trades": 1629, "taker_buy_base": 197309.2, "taker_buy_quote": 66201.58285 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.342, "high": 0.3442, "low": 0.3414, "close": 0.3428, "volume": 133322.2, "close_time": 1758715199999, "quote_volume": 45702.0516, "trades": 677, "taker_buy_base": 41016.4, "taker_buy_quote": 14060.59223 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.3438, "high": 0.347, "low": 0.3418, "close": 0.343, "volume": 385296.7, "close_time": 1758729599999, "quote_volume": 132685.73575, "trades": 1089, "taker_buy_base": 188299.3, "taker_buy_quote": 64864.66215 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.3429, "high": 0.3447, "low": 0.3413, "close": 0.3422, "volume": 73389.7, "close_time": 1758743999999, "quote_volume": 25197.9059, "trades": 101, "taker_buy_base": 23649.1, "taker_buy_quote": 8120.40206 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.3415, "high": 0.3418, "low": 0.3372, "close": 0.3385, "volume": 108677.2, "close_time": 1758758399999, "quote_volume": 36886.29052, "trades": 276, "taker_buy_base": 48287.8, "taker_buy_quote": 16409.13464 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.3388, "high": 0.34, "low": 0.3311, "close": 0.3335, "volume": 443937.0, "close_time": 1758772799999, "quote_volume": 148983.25694, "trades": 960, "taker_buy_base": 210606.4, "taker_buy_quote": 70645.04664 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.3335, "high": 0.3347, "low": 0.328, "close": 0.3286, "volume": 271393.8, "close_time": 1758787199999, "quote_volume": 89657.58516, "trades": 1388, "taker_buy_base": 135054.9, "taker_buy_quote": 44588.85828 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.3287, "high": 0.3327, "low": 0.3274, "close": 0.3274, "volume": 361339.6, "close_time": 1758801599999, "quote_volume": 119191.28219, "trades": 929, "taker_buy_base": 143202.7, "taker_buy_quote": 47257.26417 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.3288, "high": 0.3305, "low": 0.3217, "close": 0.3273, "volume": 646404.2, "close_time": 1758815999999, "quote_volume": 210872.87128, "trades": 1813, "taker_buy_base": 355152.7, "taker_buy_quote": 115907.48825 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.3274, "high": 0.3274, "low": 0.3133, "close": 0.3212, "volume": 428063.9, "close_time": 1758830399999, "quote_volume": 136834.83051, "trades": 1157, "taker_buy_base": 217121.2, "taker_buy_quote": 69343.2085 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.3211, "high": 0.322, "low": 0.3155, "close": 0.3176, "volume": 184020.1, "close_time": 1758844799999, "quote_volume": 58641.51924, "trades": 466, "taker_buy_base": 93379.2, "taker_buy_quote": 29828.44256 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.3183, "high": 0.3238, "low": 0.3174, "close": 0.3228, "volume": 268989.8, "close_time": 1758859199999, "quote_volume": 86495.15301, "trades": 690, "taker_buy_base": 160783.2, "taker_buy_quote": 51669.14263 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.3225, "high": 0.3235, "low": 0.3188, "close": 0.3219, "volume": 266897.4, "close_time": 1758873599999, "quote_volume": 85653.75784, "trades": 629, "taker_buy_base": 157600.3, "taker_buy_quote": 50556.89799 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.3222, "high": 0.3257, "low": 0.3184, "close": 0.3209, "volume": 883639.8, "close_time": 1758887999999, "quote_volume": 285873.69268, "trades": 1729, "taker_buy_base": 573047.9, "taker_buy_quote": 185653.33722 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.3207, "high": 0.3288, "low": 0.3191, "close": 0.3265, "volume": 933456.8, "close_time": 1758902399999, "quote_volume": 302319.77026, "trades": 1999, "taker_buy_base": 668394.1, "taker_buy_quote": 216266.9253 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.3264, "high": 0.3332, "low": 0.3264, "close": 0.3303, "volume": 207422.6, "close_time": 1758916799999, "quote_volume": 68439.30061, "trades": 512, "taker_buy_base": 82735.3, "taker_buy_quote": 27314.98184 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.3302, "high": 0.3346, "low": 0.3294, "close": 0.3324, "volume": 150733.9, "close_time": 1758931199999, "quote_volume": 50092.59285, "trades": 589, "taker_buy_base": 67930.6, "taker_buy_quote": 22584.6307 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.3323, "high": 0.3335, "low": 0.3303, "close": 0.3323, "volume": 135742.9, "close_time": 1758945599999, "quote_volume": 45059.68637, "trades": 661, "taker_buy_base": 62906.1, "taker_buy_quote": 20880.811 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.332, "high": 0.3332, "low": 0.3313, "close": 0.3317, "volume": 129953.6, "close_time": 1758959999999, "quote_volume": 43183.77514, "trades": 748, "taker_buy_base": 84157.8, "taker_buy_quote": 27960.66843 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.3314, "high": 0.3337, "low": 0.329, "close": 0.3324, "volume": 161734.0, "close_time": 1758974399999, "quote_volume": 53606.82827, "trades": 749, "taker_buy_base": 125658.5, "taker_buy_quote": 41665.5231 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.3326, "high": 0.3347, "low": 0.3317, "close": 0.3345, "volume": 147818.1, "close_time": 1758988799999, "quote_volume": 49244.25528, "trades": 584, "taker_buy_base": 97829.9, "taker_buy_quote": 32591.10933 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.3346, "high": 0.3359, "low": 0.3298, "close": 0.332, "volume": 147980.1, "close_time": 1759003199999, "quote_volume": 49211.41066, "trades": 568, "taker_buy_base": 96676.5, "taker_buy_quote": 32171.24966 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.3321, "high": 0.335, "low": 0.3316, "close": 0.3325, "volume": 128367.3, "close_time": 1759017599999, "quote_volume": 42680.96399, "trades": 570, "taker_buy_base": 69629.5, "taker_buy_quote": 23143.65014 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.3324, "high": 0.3325, "low": 0.3265, "close": 0.3279, "volume": 140988.8, "close_time": 1759031999999, "quote_volume": 46465.72025, "trades": 536, "taker_buy_base": 37631.3, "taker_buy_quote": 12395.244 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.328, "high": 0.328, "low": 0.3243, "close": 0.3256, "volume": 234372.1, "close_time": 1759046399999, "quote_volume": 76424.17415, "trades": 645, "taker_buy_base": 151031.8, "taker_buy_quote": 49227.17331 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.3255, "high": 0.3268, "low": 0.3237, "close": 0.3249, "volume": 245382.5, "close_time": 1759060799999, "quote_volume": 79754.49795, "trades": 724, "taker_buy_base": 141718.8, "taker_buy_quote": 46048.34429 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.3246, "high": 0.3292, "low": 0.323, "close": 0.3279, "volume": 307566.6, "close_time": 1759075199999, "quote_volume": 100437.41826, "trades": 1072, "taker_buy_base": 203903.1, "taker_buy_quote": 66552.45942 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.3279, "high": 0.3326, "low": 0.3279, "close": 0.3312, "volume": 217356.8, "close_time": 1759089599999, "quote_volume": 71940.2705, "trades": 713, "taker_buy_base": 119241.8, "taker_buy_quote": 39453.54785 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.3314, "high": 0.3379, "low": 0.3312, "close": 0.3361, "volume": 379160.6, "close_time": 1759103999999, "quote_volume": 127104.11782, "trades": 1217, "taker_buy_base": 191882.0, "taker_buy_quote": 64303.13981 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.3361, "high": 0.3364, "low": 0.3335, "close": 0.3345, "volume": 151507.3, "close_time": 1759118399999, "quote_volume": 50774.81948, "trades": 460, "taker_buy_base": 73646.0, "taker_buy_quote": 24690.14025 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.3345, "high": 0.3345, "low": 0.329, "close": 0.3305, "volume": 93154.1, "close_time": 1759132799999, "quote_volume": 30843.77911, "trades": 294, "taker_buy_base": 34003.8, "taker_buy_quote": 11247.09798 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.3305, "high": 0.3323, "low": 0.326, "close": 0.3283, "volume": 164959.7, "close_time": 1759147199999, "quote_volume": 54389.32805, "trades": 630, "taker_buy_base": 56810.6, "taker_buy_quote": 18748.59435 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.328, "high": 0.3329, "low": 0.3249, "close": 0.328, "volume": 396536.8, "close_time": 1759161599999, "quote_volume": 130208.56751, "trades": 922, "taker_buy_base": 140215.8, "taker_buy_quote": 45966.84264 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.3281, "high": 0.3291, "low": 0.3231, "close": 0.3289, "volume": 489547.3, "close_time": 1759175999999, "quote_volume": 159261.731, "trades": 1335, "taker_buy_base": 244799.9, "taker_buy_quote": 79709.21237 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.3291, "high": 0.3343, "low": 0.3291, "close": 0.3302, "volume": 225970.6, "close_time": 1759190399999, "quote_volume": 75094.21112, "trades": 621, "taker_buy_base": 109363.4, "taker_buy_quote": 36356.37937 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.33, "high": 0.33, "low": 0.3227, "close": 0.325, "volume": 308735.7, "close_time": 1759204799999, "quote_volume": 100702.88105, "trades": 661, "taker_buy_base": 152582.6, "taker_buy_quote": 49774.04344 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.3251, "high": 0.3271, "low": 0.3236, "close": 0.3241, "volume": 163721.7, "close_time": 1759219199999, "quote_volume": 53221.09968, "trades": 389, "taker_buy_base": 92168.7, "taker_buy_quote": 29961.98781 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.3242, "high": 0.3256, "low": 0.3206, "close": 0.3227, "volume": 263542.2, "close_time": 1759233599999, "quote_volume": 85176.44836, "trades": 552, "taker_buy_base": 87756.5, "taker_buy_quote": 28372.10093 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.3225, "high": 0.3231, "low": 0.3149, "close": 0.3174, "volume": 344013.2, "close_time": 1759247999999, "quote_volume": 109936.14397, "trades": 926, "taker_buy_base": 167744.7, "taker_buy_quote": 53586.99847 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.3173, "high": 0.3235, "low": 0.3158, "close": 0.3233, "volume": 224016.9, "close_time": 1759262399999, "quote_volume": 71679.66943, "trades": 1239, "taker_buy_base": 151505.3, "taker_buy_quote": 48518.5811 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.3235, "high": 0.3271, "low": 0.3235, "close": 0.3255, "volume": 293099.1, "close_time": 1759276799999, "quote_volume": 95300.34019, "trades": 1036, "taker_buy_base": 202665.1, "taker_buy_quote": 65874.33591 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.3255, "high": 0.3268, "low": 0.3227, "close": 0.323, "volume": 202711.2, "close_time": 1759291199999, "quote_volume": 65801.69419, "trades": 659, "taker_buy_base": 139766.2, "taker_buy_quote": 45355.54229 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.3226, "high": 0.3277, "low": 0.3226, "close": 0.3265, "volume": 329741.5, "close_time": 1759305599999, "quote_volume": 107457.96228, "trades": 843, "taker_buy_base": 160394.9, "taker_buy_quote": 52279.53231 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.3259, "high": 0.339, "low": 0.3259, "close": 0.3372, "volume": 966890.4, "close_time": 1759319999999, "quote_volume": 323783.71061, "trades": 4559, "taker_buy_base": 547563.3, "taker_buy_quote": 183082.90267 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.3373, "high": 0.3378, "low": 0.3339, "close": 0.3339, "volume": 454006.3, "close_time": 1759334399999, "quote_volume": 152241.66389, "trades": 1003, "taker_buy_base": 170148.9, "taker_buy_quote": 57095.07471 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.3347, "high": 0.3396, "low": 0.333, "close": 0.3388, "volume": 383267.2, "close_time": 1759348799999, "quote_volume": 128721.20234, "trades": 1077, "taker_buy_base": 190485.1, "taker_buy_quote": 64036.36881 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.3386, "high": 0.3393, "low": 0.337, "close": 0.3385, "volume": 177573.4, "close_time": 1759363199999, "quote_volume": 60051.97633, "trades": 393, "taker_buy_base": 91933.3, "taker_buy_quote": 31084.26769 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.3392, "high": 0.3434, "low": 0.3381, "close": 0.3424, "volume": 247611.9, "close_time": 1759377599999, "quote_volume": 84376.2349, "trades": 603, "taker_buy_base": 82267.5, "taker_buy_quote": 28046.99889 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.342, "high": 0.3446, "low": 0.341, "close": 0.3424, "volume": 256596.4, "close_time": 1759391999999, "quote_volume": 88052.96894, "trades": 530, "taker_buy_base": 111536.1, "taker_buy_quote": 38279.27942 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.3423, "high": 0.3462, "low": 0.3423, "close": 0.3444, "volume": 394236.1, "close_time": 1759406399999, "quote_volume": 135907.58795, "trades": 705, "taker_buy_base": 198890.0, "taker_buy_quote": 68550.96856 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.3438, "high": 0.3448, "low": 0.3359, "close": 0.3407, "volume": 387930.4, "close_time": 1759420799999, "quote_volume": 132000.40243, "trades": 1116, "taker_buy_base": 223808.1, "taker_buy_quote": 76124.97117 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.3406, "high": 0.3461, "low": 0.3403, "close": 0.3451, "volume": 162164.9, "close_time": 1759435199999, "quote_volume": 55605.33208, "trades": 591, "taker_buy_base": 63165.4, "taker_buy_quote": 21663.61482 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.3448, "high": 0.3455, "low": 0.3401, "close": 0.3427, "volume": 444605.8, "close_time": 1759449599999, "quote_volume": 152142.45601, "trades": 674, "taker_buy_base": 230962.8, "taker_buy_quote": 79024.95197 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.3426, "high": 0.3433, "low": 0.3382, "close": 0.3394, "volume": 222171.1, "close_time": 1759463999999, "quote_volume": 75747.55335, "trades": 666, "taker_buy_base": 132381.0, "taker_buy_quote": 45160.08157 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.3396, "high": 0.3432, "low": 0.3396, "close": 0.3406, "volume": 490401.9, "close_time": 1759478399999, "quote_volume": 167734.61582, "trades": 1153, "taker_buy_base": 323592.0, "taker_buy_quote": 110666.2038 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.3409, "high": 0.3425, "low": 0.3397, "close": 0.3407, "volume": 116237.3, "close_time": 1759492799999, "quote_volume": 39666.77859, "trades": 695, "taker_buy_base": 64019.1, "taker_buy_quote": 21839.00074 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.3403, "high": 0.3464, "low": 0.3385, "close": 0.3464, "volume": 398066.2, "close_time": 1759507199999, "quote_volume": 136261.49925, "trades": 1480, "taker_buy_base": 116000.1, "taker_buy_quote": 39673.02679 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.3464, "high": 0.3517, "low": 0.342, "close": 0.3459, "volume": 588460.6, "close_time": 1759521599999, "quote_volume": 203874.11378, "trades": 1626, "taker_buy_base": 271034.7, "taker_buy_quote": 93916.68245 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.346, "high": 0.3477, "low": 0.345, "close": 0.3452, "volume": 203862.4, "close_time": 1759535999999, "quote_volume": 70621.36031, "trades": 579, "taker_buy_base": 75713.7, "taker_buy_quote": 26231.44161 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.3452, "high": 0.3453, "low": 0.3397, "close": 0.3405, "volume": 139416.6, "close_time": 1759550399999, "quote_volume": 47656.81686, "trades": 453, "taker_buy_base": 60627.5, "taker_buy_quote": 20716.14791 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.3407, "high": 0.3418, "low": 0.3392, "close": 0.3403, "volume": 169009.2, "close_time": 1759564799999, "quote_volume": 57587.32782, "trades": 556, "taker_buy_base": 66553.6, "taker_buy_quote": 22672.6091 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.3407, "high": 0.3411, "low": 0.3346, "close": 0.3358, "volume": 336344.4, "close_time": 1759579199999, "quote_volume": 113655.26573, "trades": 1230, "taker_buy_base": 210904.6, "taker_buy_quote": 71373.90914 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.3357, "high": 0.3382, "low": 0.3313, "close": 0.3322, "volume": 280868.1, "close_time": 1759593599999, "quote_volume": 94024.37054, "trades": 533, "taker_buy_base": 109427.4, "taker_buy_quote": 36605.16387 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.3321, "high": 0.3353, "low": 0.3319, "close": 0.3352, "volume": 123513.2, "close_time": 1759607999999, "quote_volume": 41202.68719, "trades": 295, "taker_buy_base": 81703.4, "taker_buy_quote": 27250.25816 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.3353, "high": 0.3364, "low": 0.3344, "close": 0.3355, "volume": 137630.1, "close_time": 1759622399999, "quote_volume": 46193.68194, "trades": 270, "taker_buy_base": 75593.0, "taker_buy_quote": 25381.47897 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.3352, "high": 0.342, "low": 0.3325, "close": 0.3395, "volume": 308104.1, "close_time": 1759636799999, "quote_volume": 104025.10093, "trades": 847, "taker_buy_base": 173552.7, "taker_buy_quote": 58413.2593 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.3396, "high": 0.344, "low": 0.3389, "close": 0.3437, "volume": 239429.6, "close_time": 1759651199999, "quote_volume": 81731.9151, "trades": 572, "taker_buy_base": 110927.6, "taker_buy_quote": 37872.81493 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.3439, "high": 0.3447, "low": 0.3369, "close": 0.3389, "volume": 306732.4, "close_time": 1759665599999, "quote_volume": 104356.45817, "trades": 777, "taker_buy_base": 136768.1, "taker_buy_quote": 46541.82794 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.3385, "high": 0.3397, "low": 0.3368, "close": 0.3389, "volume": 238385.4, "close_time": 1759679999999, "quote_volume": 80613.60653, "trades": 445, "taker_buy_base": 149471.3, "taker_buy_quote": 50546.58463 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.3389, "high": 0.3389, "low": 0.3323, "close": 0.3324, "volume": 152239.3, "close_time": 1759694399999, "quote_volume": 51197.66387, "trades": 486, "taker_buy_base": 71279.1, "taker_buy_quote": 23979.28652 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.3322, "high": 0.3342, "low": 0.3316, "close": 0.3327, "volume": 151968.3, "close_time": 1759708799999, "quote_volume": 50590.50143, "trades": 255, "taker_buy_base": 95818.3, "taker_buy_quote": 31892.65838 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.3325, "high": 0.3361, "low": 0.3307, "close": 0.3341, "volume": 185639.1, "close_time": 1759723199999, "quote_volume": 61882.14463, "trades": 367, "taker_buy_base": 97830.4, "taker_buy_quote": 32624.89469 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.3338, "high": 0.3388, "low": 0.3322, "close": 0.3367, "volume": 362997.2, "close_time": 1759737599999, "quote_volume": 122158.12669, "trades": 852, "taker_buy_base": 243610.1, "taker_buy_quote": 82098.73742 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.3373, "high": 0.3405, "low": 0.3372, "close": 0.3388, "volume": 238568.9, "close_time": 1759751999999, "quote_volume": 80809.70901, "trades": 549, "taker_buy_base": 100351.3, "taker_buy_quote": 33990.26761 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.3389, "high": 0.3454, "low": 0.3389, "close": 0.3441, "volume": 265096.0, "close_time": 1759766399999, "quote_volume": 90577.43472, "trades": 684, "taker_buy_base": 109833.9, "taker_buy_quote": 37583.18066 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.3442, "high": 0.3454, "low": 0.3421, "close": 0.3447, "volume": 126638.1, "close_time": 1759780799999, "quote_volume": 43552.71658, "trades": 558, "taker_buy_base": 50880.6, "taker_buy_quote": 17505.68167 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.3447, "high": 0.3452, "low": 0.3422, "close": 0.3427, "volume": 186516.4, "close_time": 1759795199999, "quote_volume": 64045.93018, "trades": 614, "taker_buy_base": 142941.9, "taker_buy_quote": 49094.73151 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.3426, "high": 0.3447, "low": 0.3416, "close": 0.3428, "volume": 350432.3, "close_time": 1759809599999, "quote_volume": 120228.53394, "trades": 629, "taker_buy_base": 300226.5, "taker_buy_quote": 103012.27924 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.3429, "high": 0.3483, "low": 0.3387, "close": 0.3396, "volume": 488343.0, "close_time": 1759823999999, "quote_volume": 167927.89225, "trades": 1260, "taker_buy_base": 278210.0, "taker_buy_quote": 95612.29831 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.3396, "high": 0.343, "low": 0.3372, "close": 0.3425, "volume": 427692.1, "close_time": 1759838399999, "quote_volume": 145356.27022, "trades": 1046, "taker_buy_base": 189750.9, "taker_buy_quote": 64343.50252 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.3419, "high": 0.3434, "low": 0.325, "close": 0.3263, "volume": 876012.9, "close_time": 1759852799999, "quote_volume": 292316.08042, "trades": 2241, "taker_buy_base": 358257.8, "taker_buy_quote": 119508.48215 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.3261, "high": 0.3302, "low": 0.3241, "close": 0.3263, "volume": 254565.0, "close_time": 1759867199999, "quote_volume": 83025.50432, "trades": 800, "taker_buy_base": 153278.6, "taker_buy_quote": 49987.67434 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.3263, "high": 0.3297, "low": 0.3243, "close": 0.325, "volume": 172912.2, "close_time": 1759881599999, "quote_volume": 56541.26481, "trades": 992, "taker_buy_base": 77074.3, "taker_buy_quote": 25222.40583 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.325, "high": 0.3276, "low": 0.3234, "close": 0.3244, "volume": 356960.7, "close_time": 1759895999999, "quote_volume": 116433.32182, "trades": 2124, "taker_buy_base": 283149.7, "taker_buy_quote": 92363.01932 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.3242, "high": 0.3271, "low": 0.3227, "close": 0.3264, "volume": 229635.1, "close_time": 1759910399999, "quote_volume": 74570.07737, "trades": 1171, "taker_buy_base": 122847.4, "taker_buy_quote": 39881.36629 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.3268, "high": 0.3297, "low": 0.3248, "close": 0.3261, "volume": 457510.0, "close_time": 1759924799999, "quote_volume": 149498.98345, "trades": 1530, "taker_buy_base": 144229.1, "taker_buy_quote": 47179.6723 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.326, "high": 0.3329, "low": 0.3256, "close": 0.3309, "volume": 362845.3, "close_time": 1759939199999, "quote_volume": 119389.31858, "trades": 2072, "taker_buy_base": 153639.2, "taker_buy_quote": 50568.49157 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.3308, "high": 0.3381, "low": 0.3305, "close": 0.3363, "volume": 300579.8, "close_time": 1759953599999, "quote_volume": 100918.01436, "trades": 1766, "taker_buy_base": 145436.7, "taker_buy_quote": 48773.51531 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.3363, "high": 0.3367, "low": 0.333, "close": 0.3342, "volume": 78418.0, "close_time": 1759967999999, "quote_volume": 26265.16182, "trades": 543, "taker_buy_base": 29669.7, "taker_buy_quote": 9946.09981 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.3344, "high": 0.3349, "low": 0.3256, "close": 0.3305, "volume": 196673.4, "close_time": 1759982399999, "quote_volume": 65030.66581, "trades": 845, "taker_buy_base": 123342.7, "taker_buy_quote": 40808.67793 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.3304, "high": 0.3347, "low": 0.3296, "close": 0.33, "volume": 281843.9, "close_time": 1759996799999, "quote_volume": 93630.72291, "trades": 776, "taker_buy_base": 126237.8, "taker_buy_quote": 41935.11614 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.3295, "high": 0.33, "low": 0.3237, "close": 0.3273, "volume": 195516.0, "close_time": 1760011199999, "quote_volume": 63779.29733, "trades": 662, "taker_buy_base": 100045.6, "taker_buy_quote": 32619.00788 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.3271, "high": 0.3295, "low": 0.3214, "close": 0.3225, "volume": 363214.4, "close_time": 1760025599999, "quote_volume": 118192.89106, "trades": 889, "taker_buy_base": 182184.8, "taker_buy_quote": 59230.48318 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.322, "high": 0.3274, "low": 0.3201, "close": 0.3262, "volume": 200534.4, "close_time": 1760039999999, "quote_volume": 64986.85042, "trades": 407, "taker_buy_base": 91287.8, "taker_buy_quote": 29607.39911 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.327, "high": 0.33, "low": 0.3256, "close": 0.3279, "volume": 176876.1, "close_time": 1760054399999, "quote_volume": 58033.24698, "trades": 473, "taker_buy_base": 77324.7, "taker_buy_quote": 25358.9926 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.3279, "high": 0.3323, "low": 0.3261, "close": 0.3301, "volume": 246522.8, "close_time": 1760068799999, "quote_volume": 81112.13743, "trades": 1087, "taker_buy_base": 115331.7, "taker_buy_quote": 37906.29682 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.3301, "high": 0.3325, "low": 0.326, "close": 0.3261, "volume": 199101.1, "close_time": 1760083199999, "quote_volume": 65547.46952, "trades": 743, "taker_buy_base": 118576.2, "taker_buy_quote": 39027.93752 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.3261, "high": 0.3312, "low": 0.3259, "close": 0.3308, "volume": 175116.1, "close_time": 1760097599999, "quote_volume": 57497.84622, "trades": 603, "taker_buy_base": 95206.7, "taker_buy_quote": 31271.24529 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.3306, "high": 0.3333, "low": 0.3143, "close": 0.3169, "volume": 691166.0, "close_time": 1760111999999, "quote_volume": 223722.30902, "trades": 2446, "taker_buy_base": 326631.1, "taker_buy_quote": 105711.27611 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.3159, "high": 0.3207, "low": 0.3077, "close": 0.31, "volume": 475633.9, "close_time": 1760126399999, "quote_volume": 149123.97779, "trades": 1466, "taker_buy_base": 205650.0, "taker_buy_quote": 64359.98057 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.31, "high": 0.3127, "low": 0.1108, "close": 0.2594, "volume": 6537856.1, "close_time": 1760140799999, "quote_volume": 1726280.59994, "trades": 53781, "taker_buy_base": 3587778.7, "taker_buy_quote": 941380.50803 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.2595, "high": 0.2675, "low": 0.2522, "close": 0.2559, "volume": 1929007.7, "close_time": 1760155199999, "quote_volume": 499823.6805, "trades": 9529, "taker_buy_base": 1148353.8, "taker_buy_quote": 297521.09287 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.2569, "high": 0.2617, "low": 0.2544, "close": 0.2553, "volume": 597845.0, "close_time": 1760169599999, "quote_volume": 154350.87099, "trades": 2601, "taker_buy_base": 294911.6, "taker_buy_quote": 76189.33797 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.2559, "high": 0.2674, "low": 0.2552, "close": 0.2649, "volume": 458539.2, "close_time": 1760183999999, "quote_volume": 120958.12768, "trades": 2351, "taker_buy_base": 237481.3, "taker_buy_quote": 62592.23145 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.2646, "high": 0.2719, "low": 0.2582, "close": 0.2702, "volume": 898631.8, "close_time": 1760198399999, "quote_volume": 238040.02215, "trades": 2769, "taker_buy_base": 542179.9, "taker_buy_quote": 143780.05729 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.27, "high": 0.2716, "low": 0.2596, "close": 0.2615, "volume": 448613.3, "close_time": 1760212799999, "quote_volume": 120174.60044, "trades": 1697, "taker_buy_base": 225541.7, "taker_buy_quote": 60346.75782 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.2612, "high": 0.2617, "low": 0.2513, "close": 0.2608, "volume": 517464.8, "close_time": 1760227199999, "quote_volume": 133816.45181, "trades": 1105, "taker_buy_base": 362322.1, "taker_buy_quote": 93868.9325 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.2608, "high": 0.2663, "low": 0.2574, "close": 0.2622, "volume": 1135748.4, "close_time": 1760241599999, "quote_volume": 297006.73755, "trades": 1522, "taker_buy_base": 739125.8, "taker_buy_quote": 193264.91306 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.2623, "high": 0.2668, "low": 0.262, "close": 0.2665, "volume": 535833.8, "close_time": 1760255999999, "quote_volume": 141996.00903, "trades": 1010, "taker_buy_base": 348965.0, "taker_buy_quote": 92499.50468 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.2665, "high": 0.2681, "low": 0.2629, "close": 0.2671, "volume": 396152.6, "close_time": 1760270399999, "quote_volume": 105158.07704, "trades": 977, "taker_buy_base": 143170.3, "taker_buy_quote": 38051.84039 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.2671, "high": 0.2794, "low": 0.2626, "close": 0.2782, "volume": 1034693.6, "close_time": 1760284799999, "quote_volume": 280607.67548, "trades": 1610, "taker_buy_base": 533572.8, "taker_buy_quote": 144814.86939 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.2781, "high": 0.288, "low": 0.2781, "close": 0.288, "volume": 618796.7, "close_time": 1760299199999, "quote_volume": 175405.67308, "trades": 1112, "taker_buy_base": 318937.9, "taker_buy_quote": 90437.18166 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.2878, "high": 0.2897, "low": 0.2827, "close": 0.2864, "volume": 541222.5, "close_time": 1760313599999, "quote_volume": 154974.44059, "trades": 1420, "taker_buy_base": 296539.0, "taker_buy_quote": 84869.90593 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.2863, "high": 0.2902, "low": 0.284, "close": 0.2873, "volume": 516138.4, "close_time": 1760327999999, "quote_volume": 148047.59884, "trades": 2057, "taker_buy_base": 280009.3, "taker_buy_quote": 80296.32921 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.2874, "high": 0.2939, "low": 0.2859, "close": 0.2908, "volume": 543346.4, "close_time": 1760342399999, "quote_volume": 157837.87721, "trades": 1848, "taker_buy_base": 289515.2, "taker_buy_quote": 83974.49181 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.2909, "high": 0.2985, "low": 0.2857, "close": 0.2908, "volume": 1131134.9, "close_time": 1760356799999, "quote_volume": 331292.03522, "trades": 4046, "taker_buy_base": 617818.7, "taker_buy_quote": 181019.49035 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.2906, "high": 0.2984, "low": 0.2887, "close": 0.2957, "volume": 973732.8, "close_time": 1760371199999, "quote_volume": 285895.67157, "trades": 7469, "taker_buy_base": 472753.9, "taker_buy_quote": 138754.03746 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.2956, "high": 0.3036, "low": 0.2927, "close": 0.3019, "volume": 678168.9, "close_time": 1760385599999, "quote_volume": 202608.14112, "trades": 4035, "taker_buy_base": 343698.9, "taker_buy_quote": 102711.25734 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.3017, "high": 0.3076, "low": 0.3011, "close": 0.3068, "volume": 561065.6, "close_time": 1760399999999, "quote_volume": 171235.37468, "trades": 2027, "taker_buy_base": 313802.9, "taker_buy_quote": 95836.75334 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3066, "high": 0.3071, "low": 0.2972, "close": 0.2981, "volume": 538559.2, "close_time": 1760414399999, "quote_volume": 163064.36017, "trades": 2480, "taker_buy_base": 240463.6, "taker_buy_quote": 72980.42394 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.2983, "high": 0.2988, "low": 0.2774, "close": 0.2827, "volume": 910880.7, "close_time": 1760428799999, "quote_volume": 260872.15214, "trades": 4769, "taker_buy_base": 436209.2, "taker_buy_quote": 124728.73844 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.2826, "high": 0.2875, "low": 0.2781, "close": 0.2856, "volume": 611761.0, "close_time": 1760443199999, "quote_volume": 173384.46985, "trades": 3848, "taker_buy_base": 367915.7, "taker_buy_quote": 104333.03177 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.2857, "high": 0.2923, "low": 0.2776, "close": 0.2922, "volume": 1035054.2, "close_time": 1760457599999, "quote_volume": 295161.15005, "trades": 7002, "taker_buy_base": 506660.4, "taker_buy_quote": 144641.47178 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.2921, "high": 0.296, "low": 0.2869, "close": 0.2904, "volume": 584700.1, "close_time": 1760471999999, "quote_volume": 170592.17428, "trades": 3567, "taker_buy_base": 316319.9, "taker_buy_quote": 92311.06037 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.2904, "high": 0.2939, "low": 0.2891, "close": 0.2926, "volume": 158116.0, "close_time": 1760486399999, "quote_volume": 46173.55128, "trades": 935, "taker_buy_base": 108554.6, "taker_buy_quote": 31719.82679 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.2927, "high": 0.2949, "low": 0.2898, "close": 0.2911, "volume": 307623.8, "close_time": 1760500799999, "quote_volume": 89835.98796, "trades": 2012, "taker_buy_base": 175039.8, "taker_buy_quote": 51131.54171 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.2911, "high": 0.2948, "low": 0.2891, "close": 0.2939, "volume": 306141.6, "close_time": 1760515199999, "quote_volume": 89491.2413, "trades": 1493, "taker_buy_base": 153140.2, "taker_buy_quote": 44737.92192 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.2939, "high": 0.2988, "low": 0.289, "close": 0.291, "volume": 654009.1, "close_time": 1760529599999, "quote_volume": 191671.24474, "trades": 2414, "taker_buy_base": 403021.4, "taker_buy_quote": 118035.03847 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.2909, "high": 0.2914, "low": 0.2807, "close": 0.2819, "volume": 896153.5, "close_time": 1760543999999, "quote_volume": 255541.90234, "trades": 4555, "taker_buy_base": 415720.3, "taker_buy_quote": 118415.71019 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.2818, "high": 0.2836, "low": 0.2782, "close": 0.2803, "volume": 428465.8, "close_time": 1760558399999, "quote_volume": 120628.18649, "trades": 1928, "taker_buy_base": 156376.9, "taker_buy_quote": 43997.76766 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.2804, "high": 0.282, "low": 0.2753, "close": 0.2805, "volume": 366267.2, "close_time": 1760572799999, "quote_volume": 102014.85229, "trades": 1730, "taker_buy_base": 221336.8, "taker_buy_quote": 61672.42511 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2803, "high": 0.2872, "low": 0.275, "close": 0.2768, "volume": 2167455.2, "close_time": 1760587199999, "quote_volume": 610121.82476, "trades": 5891, "taker_buy_base": 1278262.7, "taker_buy_quote": 360795.58795 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.2767, "high": 0.281, "low": 0.2757, "close": 0.2786, "volume": 373616.7, "close_time": 1760601599999, "quote_volume": 103971.87413, "trades": 1892, "taker_buy_base": 212334.2, "taker_buy_quote": 59092.9705 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.2787, "high": 0.2835, "low": 0.2694, "close": 0.2815, "volume": 875438.0, "close_time": 1760615999999, "quote_volume": 242733.7545, "trades": 3270, "taker_buy_base": 436308.1, "taker_buy_quote": 121218.2489 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.2814, "high": 0.2839, "low": 0.269, "close": 0.2702, "volume": 883206.7, "close_time": 1760630399999, "quote_volume": 245695.65244, "trades": 4188, "taker_buy_base": 495107.2, "taker_buy_quote": 137765.05781 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.2701, "high": 0.2773, "low": 0.2661, "close": 0.2693, "volume": 859490.4, "close_time": 1760644799999, "quote_volume": 233164.36273, "trades": 5018, "taker_buy_base": 467506.0, "taker_buy_quote": 126784.21916 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.2695, "high": 0.2722, "low": 0.2652, "close": 0.2712, "volume": 777298.2, "close_time": 1760659199999, "quote_volume": 208909.42664, "trades": 2165, "taker_buy_base": 505429.8, "taker_buy_quote": 135781.52484 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2711, "high": 0.274, "low": 0.2695, "close": 0.2715, "volume": 284074.9, "close_time": 1760673599999, "quote_volume": 77160.3941, "trades": 560, "taker_buy_base": 198563.9, "taker_buy_quote": 53912.87505 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.2716, "high": 0.2716, "low": 0.2529, "close": 0.2535, "volume": 984793.0, "close_time": 1760687999999, "quote_volume": 257875.9396, "trades": 1237, "taker_buy_base": 500176.9, "taker_buy_quote": 131300.78209 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.2538, "high": 0.2687, "low": 0.2499, "close": 0.2671, "volume": 1236988.4, "close_time": 1760702399999, "quote_volume": 320731.61681, "trades": 2308, "taker_buy_base": 628797.5, "taker_buy_quote": 163439.97928 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.2671, "high": 0.2686, "low": 0.2596, "close": 0.2659, "volume": 1327867.7, "close_time": 1760716799999, "quote_volume": 351383.62805, "trades": 3821, "taker_buy_base": 715331.2, "taker_buy_quote": 189358.54701 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.2658, "high": 0.2692, "low": 0.2632, "close": 0.2643, "volume": 548370.3, "close_time": 1760731199999, "quote_volume": 145864.77578, "trades": 1014, "taker_buy_base": 323724.8, "taker_buy_quote": 86052.92145 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.2639, "high": 0.2692, "low": 0.2639, "close": 0.2658, "volume": 222805.1, "close_time": 1760745599999, "quote_volume": 59482.8014, "trades": 606, "taker_buy_base": 126441.7, "taker_buy_quote": 33745.09461 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.2655, "high": 0.2731, "low": 0.2654, "close": 0.272, "volume": 278987.0, "close_time": 1760759999999, "quote_volume": 75128.9141, "trades": 1261, "taker_buy_base": 165479.5, "taker_buy_quote": 44501.77317 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.2714, "high": 0.2729, "low": 0.2659, "close": 0.2704, "volume": 464727.1, "close_time": 1760774399999, "quote_volume": 125489.3481, "trades": 837, "taker_buy_base": 254803.0, "taker_buy_quote": 68901.69544 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.2703, "high": 0.2772, "low": 0.27, "close": 0.2771, "volume": 329017.1, "close_time": 1760788799999, "quote_volume": 90084.46031, "trades": 1203, "taker_buy_base": 183741.5, "taker_buy_quote": 50363.035 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.2771, "high": 0.2781, "low": 0.2722, "close": 0.2724, "volume": 684031.0, "close_time": 1760803199999, "quote_volume": 188848.27742, "trades": 1987, "taker_buy_base": 317496.6, "taker_buy_quote": 87684.84527 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.2721, "high": 0.2772, "low": 0.2696, "close": 0.2749, "volume": 537998.1, "close_time": 1760817599999, "quote_volume": 147092.91253, "trades": 582, "taker_buy_base": 263959.9, "taker_buy_quote": 72157.1622 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.2756, "high": 0.2769, "low": 0.2735, "close": 0.2741, "volume": 151233.5, "close_time": 1760831999999, "quote_volume": 41659.96848, "trades": 367, "taker_buy_base": 59727.5, "taker_buy_quote": 16464.637 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.2741, "high": 0.278, "low": 0.2707, "close": 0.2772, "volume": 341928.4, "close_time": 1760846399999, "quote_volume": 93532.03029, "trades": 983, "taker_buy_base": 196106.2, "taker_buy_quote": 53605.71988 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.2773, "high": 0.2774, "low": 0.2748, "close": 0.2757, "volume": 263516.1, "close_time": 1760860799999, "quote_volume": 72711.82983, "trades": 622, "taker_buy_base": 189895.7, "taker_buy_quote": 52416.64362 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.2764, "high": 0.295, "low": 0.273, "close": 0.2888, "volume": 2177446.4, "close_time": 1760875199999, "quote_volume": 618764.23842, "trades": 3792, "taker_buy_base": 1142964.7, "taker_buy_quote": 324755.17175 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.2892, "high": 0.2954, "low": 0.2886, "close": 0.2935, "volume": 1262917.4, "close_time": 1760889599999, "quote_volume": 369589.89318, "trades": 2849, "taker_buy_base": 599946.9, "taker_buy_quote": 175573.07468 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.2936, "high": 0.2961, "low": 0.2915, "close": 0.2946, "volume": 306100.1, "close_time": 1760903999999, "quote_volume": 89897.62434, "trades": 622, "taker_buy_base": 121822.4, "taker_buy_quote": 35768.07843 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.2946, "high": 0.297, "low": 0.2927, "close": 0.2935, "volume": 434372.4, "close_time": 1760918399999, "quote_volume": 128000.48709, "trades": 518, "taker_buy_base": 201964.1, "taker_buy_quote": 59477.51817 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.2931, "high": 0.3005, "low": 0.2872, "close": 0.2998, "volume": 507064.2, "close_time": 1760932799999, "quote_volume": 148367.89371, "trades": 875, "taker_buy_base": 318092.6, "taker_buy_quote": 93120.39272 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.3, "high": 0.3013, "low": 0.2961, "close": 0.2997, "volume": 200956.2, "close_time": 1760947199999, "quote_volume": 60039.22142, "trades": 375, "taker_buy_base": 79274.8, "taker_buy_quote": 23710.49939 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3001, "high": 0.3391, "low": 0.2995, "close": 0.3368, "volume": 7080787.7, "close_time": 1760961599999, "quote_volume": 2257765.70537, "trades": 17655, "taker_buy_base": 4095595.6, "taker_buy_quote": 1306174.46227 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.3378, "high": 0.342, "low": 0.3069, "close": 0.3126, "volume": 3709435.5, "close_time": 1760975999999, "quote_volume": 1203001.9936, "trades": 13682, "taker_buy_base": 1822742.0, "taker_buy_quote": 591745.14961 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3122, "high": 0.3122, "low": 0.3026, "close": 0.3087, "volume": 1143308.2, "close_time": 1760990399999, "quote_volume": 351162.49296, "trades": 2506, "taker_buy_base": 548068.2, "taker_buy_quote": 168359.13369 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3086, "high": 0.3184, "low": 0.308, "close": 0.3176, "volume": 1154172.7, "close_time": 1761004799999, "quote_volume": 361056.42312, "trades": 2236, "taker_buy_base": 609948.1, "taker_buy_quote": 190718.25236 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3177, "high": 0.3384, "low": 0.3025, "close": 0.3035, "volume": 3148942.3, "close_time": 1761019199999, "quote_volume": 1013518.48038, "trades": 9939, "taker_buy_base": 1557206.9, "taker_buy_quote": 504653.53389 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3031, "high": 0.304, "low": 0.2906, "close": 0.2938, "volume": 1339461.6, "close_time": 1761033599999, "quote_volume": 395151.51448, "trades": 2386, "taker_buy_base": 674651.3, "taker_buy_quote": 198822.55509 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.2935, "high": 0.3012, "low": 0.2895, "close": 0.2992, "volume": 992559.1, "close_time": 1761047999999, "quote_volume": 293098.77166, "trades": 2387, "taker_buy_base": 659758.5, "taker_buy_quote": 195004.35797 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.2991, "high": 0.3182, "low": 0.2949, "close": 0.316, "volume": 1961657.0, "close_time": 1761062399999, "quote_volume": 601620.10256, "trades": 3045, "taker_buy_base": 1048018.8, "taker_buy_quote": 322225.11344 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.316, "high": 0.3179, "low": 0.3058, "close": 0.3099, "volume": 1621591.4, "close_time": 1761076799999, "quote_volume": 506809.17787, "trades": 2273, "taker_buy_base": 684268.1, "taker_buy_quote": 213848.40501 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3097, "high": 0.3099, "low": 0.2966, "close": 0.2967, "volume": 880476.0, "close_time": 1761091199999, "quote_volume": 267146.67727, "trades": 1670, "taker_buy_base": 375997.1, "taker_buy_quote": 114099.7624 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.297, "high": 0.3097, "low": 0.2893, "close": 0.2909, "volume": 1722257.8, "close_time": 1761105599999, "quote_volume": 512353.92889, "trades": 3947, "taker_buy_base": 911442.7, "taker_buy_quote": 271670.58091 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.2908, "high": 0.2952, "low": 0.2872, "close": 0.2921, "volume": 864663.8, "close_time": 1761119999999, "quote_volume": 251440.41363, "trades": 1853, "taker_buy_base": 517923.3, "taker_buy_quote": 150700.54569 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.2913, "high": 0.3086, "low": 0.2861, "close": 0.3055, "volume": 1751062.0, "close_time": 1761134399999, "quote_volume": 518851.37628, "trades": 4126, "taker_buy_base": 918462.1, "taker_buy_quote": 271853.761 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3055, "high": 0.3059, "low": 0.2932, "close": 0.298, "volume": 1246638.3, "close_time": 1761148799999, "quote_volume": 372167.24908, "trades": 1672, "taker_buy_base": 597399.8, "taker_buy_quote": 178539.80001 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.2981, "high": 0.2983, "low": 0.2912, "close": 0.2938, "volume": 710510.0, "close_time": 1761163199999, "quote_volume": 209983.08045, "trades": 851, "taker_buy_base": 360414.7, "taker_buy_quote": 106643.0275 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.2933, "high": 0.2944, "low": 0.2845, "close": 0.2932, "volume": 809219.1, "close_time": 1761177599999, "quote_volume": 234292.59771, "trades": 1309, "taker_buy_base": 437570.1, "taker_buy_quote": 126770.80816 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2932, "high": 0.3152, "low": 0.2919, "close": 0.3132, "volume": 1977348.5, "close_time": 1761191999999, "quote_volume": 602397.06452, "trades": 3879, "taker_buy_base": 1137141.7, "taker_buy_quote": 346258.74059 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.313, "high": 0.315, "low": 0.3031, "close": 0.3074, "volume": 1601698.3, "close_time": 1761206399999, "quote_volume": 495940.18097, "trades": 3402, "taker_buy_base": 717081.6, "taker_buy_quote": 222193.42113 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3074, "high": 0.316, "low": 0.3054, "close": 0.3066, "volume": 1565389.7, "close_time": 1761220799999, "quote_volume": 487065.95809, "trades": 2703, "taker_buy_base": 754876.7, "taker_buy_quote": 234713.4159 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3064, "high": 0.3159, "low": 0.3048, "close": 0.3113, "volume": 1090065.3, "close_time": 1761235199999, "quote_volume": 339208.32419, "trades": 2480, "taker_buy_base": 545504.6, "taker_buy_quote": 169688.52873 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3111, "high": 0.3146, "low": 0.3072, "close": 0.3093, "volume": 590189.8, "close_time": 1761249599999, "quote_volume": 183397.2376, "trades": 838, "taker_buy_base": 306043.9, "taker_buy_quote": 95002.85135 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3095, "high": 0.3109, "low": 0.3049, "close": 0.3104, "volume": 475748.9, "close_time": 1761263999999, "quote_volume": 146403.65873, "trades": 1411, "taker_buy_base": 254651.4, "taker_buy_quote": 78394.99542 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3103, "high": 0.3112, "low": 0.3062, "close": 0.3062, "volume": 381625.7, "close_time": 1761278399999, "quote_volume": 117768.78404, "trades": 1276, "taker_buy_base": 187944.2, "taker_buy_quote": 57992.62034 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3061, "high": 0.3132, "low": 0.3048, "close": 0.3086, "volume": 770898.6, "close_time": 1761292799999, "quote_volume": 238936.05998, "trades": 1955, "taker_buy_base": 464412.2, "taker_buy_quote": 143986.03514 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3085, "high": 0.3102, "low": 0.3039, "close": 0.3053, "volume": 532963.7, "close_time": 1761307199999, "quote_volume": 163676.88078, "trades": 724, "taker_buy_base": 287530.9, "taker_buy_quote": 88270.67951 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3057, "high": 0.3103, "low": 0.3, "close": 0.3011, "volume": 803131.1, "close_time": 1761321599999, "quote_volume": 244584.73992, "trades": 1086, "taker_buy_base": 391039.9, "taker_buy_quote": 119042.45923 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3009, "high": 0.3045, "low": 0.2992, "close": 0.3043, "volume": 317532.4, "close_time": 1761335999999, "quote_volume": 95870.13716, "trades": 583, "taker_buy_base": 104588.4, "taker_buy_quote": 31594.31853 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3039, "high": 0.3089, "low": 0.3039, "close": 0.3069, "volume": 470625.9, "close_time": 1761350399999, "quote_volume": 144284.23469, "trades": 849, "taker_buy_base": 208699.2, "taker_buy_quote": 63948.93556 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3071, "high": 0.3071, "low": 0.3016, "close": 0.3016, "volume": 274038.6, "close_time": 1761364799999, "quote_volume": 83203.16907, "trades": 547, "taker_buy_base": 116849.5, "taker_buy_quote": 35457.138 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3016, "high": 0.3041, "low": 0.3003, "close": 0.3022, "volume": 351183.5, "close_time": 1761379199999, "quote_volume": 106007.09449, "trades": 680, "taker_buy_base": 214986.8, "taker_buy_quote": 64859.47665 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3021, "high": 0.3055, "low": 0.3017, "close": 0.3033, "volume": 257575.1, "close_time": 1761393599999, "quote_volume": 78290.94836, "trades": 485, "taker_buy_base": 125001.7, "taker_buy_quote": 38006.32234 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3033, "high": 0.3075, "low": 0.3033, "close": 0.3065, "volume": 370779.3, "close_time": 1761407999999, "quote_volume": 113362.60829, "trades": 812, "taker_buy_base": 175330.8, "taker_buy_quote": 53623.83665 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3064, "high": 0.3079, "low": 0.3046, "close": 0.3071, "volume": 317254.9, "close_time": 1761422399999, "quote_volume": 97057.86637, "trades": 725, "taker_buy_base": 125697.3, "taker_buy_quote": 38461.25502 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3069, "high": 0.3074, "low": 0.305, "close": 0.306, "volume": 151612.3, "close_time": 1761436799999, "quote_volume": 46382.88199, "trades": 494, "taker_buy_base": 55623.0, "taker_buy_quote": 17005.66862 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3061, "high": 0.3124, "low": 0.303, "close": 0.3037, "volume": 851940.7, "close_time": 1761451199999, "quote_volume": 262573.02306, "trades": 2889, "taker_buy_base": 439437.3, "taker_buy_quote": 135471.19147 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3038, "high": 0.3071, "low": 0.3034, "close": 0.3066, "volume": 243448.6, "close_time": 1761465599999, "quote_volume": 74383.44754, "trades": 726, "taker_buy_base": 118304.7, "taker_buy_quote": 36151.2772 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3064, "high": 0.3098, "low": 0.3054, "close": 0.3094, "volume": 516940.5, "close_time": 1761479999999, "quote_volume": 159077.5988, "trades": 1305, "taker_buy_base": 233171.0, "taker_buy_quote": 71790.53747 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3095, "high": 0.311, "low": 0.3086, "close": 0.3104, "volume": 323948.3, "close_time": 1761494399999, "quote_volume": 100285.8065, "trades": 884, "taker_buy_base": 154367.6, "taker_buy_quote": 47787.52272 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3101, "high": 0.3101, "low": 0.3075, "close": 0.3086, "volume": 262384.1, "close_time": 1761508799999, "quote_volume": 80966.27091, "trades": 638, "taker_buy_base": 132654.4, "taker_buy_quote": 40946.89523 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3084, "high": 0.3135, "low": 0.3064, "close": 0.3103, "volume": 391639.1, "close_time": 1761523199999, "quote_volume": 121530.26701, "trades": 714, "taker_buy_base": 224607.5, "taker_buy_quote": 69679.10748 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3103, "high": 0.3125, "low": 0.3096, "close": 0.3112, "volume": 304005.7, "close_time": 1761537599999, "quote_volume": 94627.93321, "trades": 533, "taker_buy_base": 131567.7, "taker_buy_quote": 40954.96661 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3113, "high": 0.3135, "low": 0.308, "close": 0.3104, "volume": 300784.1, "close_time": 1761551999999, "quote_volume": 93359.45028, "trades": 542, "taker_buy_base": 201167.4, "taker_buy_quote": 62433.08307 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3102, "high": 0.3106, "low": 0.304, "close": 0.3059, "volume": 216756.3, "close_time": 1761566399999, "quote_volume": 66427.04069, "trades": 315, "taker_buy_base": 65093.7, "taker_buy_quote": 19963.8204 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3064, "high": 0.3066, "low": 0.2986, "close": 0.3029, "volume": 577936.3, "close_time": 1761580799999, "quote_volume": 174724.4504, "trades": 544, "taker_buy_base": 251062.3, "taker_buy_quote": 75871.32539 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3031, "high": 0.3076, "low": 0.3031, "close": 0.3053, "volume": 224272.9, "close_time": 1761595199999, "quote_volume": 68556.21143, "trades": 257, "taker_buy_base": 125227.9, "taker_buy_quote": 38290.38641 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3053, "high": 0.3053, "low": 0.3002, "close": 0.3029, "volume": 269658.9, "close_time": 1761609599999, "quote_volume": 81557.86508, "trades": 314, "taker_buy_base": 130236.2, "taker_buy_quote": 39403.59632 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3029, "high": 0.3084, "low": 0.3014, "close": 0.3022, "volume": 470341.3, "close_time": 1761623999999, "quote_volume": 143517.54606, "trades": 637, "taker_buy_base": 285788.3, "taker_buy_quote": 87165.3998 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3022, "high": 0.3065, "low": 0.299, "close": 0.303, "volume": 309976.2, "close_time": 1761638399999, "quote_volume": 93601.25069, "trades": 398, "taker_buy_base": 159310.4, "taker_buy_quote": 48144.84812 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3023, "high": 0.3039, "low": 0.3016, "close": 0.3018, "volume": 116276.6, "close_time": 1761652799999, "quote_volume": 35212.6174, "trades": 146, "taker_buy_base": 46919.6, "taker_buy_quote": 14222.4053 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3019, "high": 0.3063, "low": 0.2965, "close": 0.3006, "volume": 323245.3, "close_time": 1761667199999, "quote_volume": 97716.43564, "trades": 425, "taker_buy_base": 155566.3, "taker_buy_quote": 47065.85477 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3005, "high": 0.3033, "low": 0.2942, "close": 0.295, "volume": 215585.1, "close_time": 1761681599999, "quote_volume": 64684.24235, "trades": 303, "taker_buy_base": 90947.0, "taker_buy_quote": 27256.15141 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.2953, "high": 0.2993, "low": 0.2884, "close": 0.2975, "volume": 825691.5, "close_time": 1761695999999, "quote_volume": 243766.72162, "trades": 881, "taker_buy_base": 590947.8, "taker_buy_quote": 174730.45761 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2974, "high": 0.2996, "low": 0.2957, "close": 0.2992, "volume": 252978.3, "close_time": 1761710399999, "quote_volume": 75254.70086, "trades": 335, "taker_buy_base": 149937.8, "taker_buy_quote": 44607.20988 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.2987, "high": 0.299, "low": 0.2966, "close": 0.2968, "volume": 235707.2, "close_time": 1761724799999, "quote_volume": 70266.67335, "trades": 259, "taker_buy_base": 101428.6, "taker_buy_quote": 30221.93816 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.2974, "high": 0.3027, "low": 0.2958, "close": 0.3019, "volume": 678375.1, "close_time": 1761739199999, "quote_volume": 203839.41311, "trades": 746, "taker_buy_base": 445968.5, "taker_buy_quote": 133858.16063 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3019, "high": 0.3023, "low": 0.2962, "close": 0.2974, "volume": 287168.7, "close_time": 1761753599999, "quote_volume": 86001.24781, "trades": 346, "taker_buy_base": 172980.1, "taker_buy_quote": 51750.0683 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.2967, "high": 0.3043, "low": 0.2911, "close": 0.302, "volume": 753935.9, "close_time": 1761767999999, "quote_volume": 224270.56076, "trades": 771, "taker_buy_base": 441401.4, "taker_buy_quote": 130996.07021 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3023, "high": 0.3041, "low": 0.2963, "close": 0.2982, "volume": 396281.3, "close_time": 1761782399999, "quote_volume": 118909.0922, "trades": 574, "taker_buy_base": 241243.6, "taker_buy_quote": 72345.51507 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2978, "high": 0.3014, "low": 0.2966, "close": 0.2988, "volume": 287035.9, "close_time": 1761796799999, "quote_volume": 85956.24444, "trades": 314, "taker_buy_base": 104528.4, "taker_buy_quote": 31299.50824 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.2989, "high": 0.299, "low": 0.287, "close": 0.2965, "volume": 508076.6, "close_time": 1761811199999, "quote_volume": 148678.38277, "trades": 765, "taker_buy_base": 228880.6, "taker_buy_quote": 66870.17575 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.2964, "high": 0.2967, "low": 0.2935, "close": 0.294, "volume": 447976.5, "close_time": 1761825599999, "quote_volume": 131906.72632, "trades": 488, "taker_buy_base": 336452.5, "taker_buy_quote": 99054.07017 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.2944, "high": 0.2945, "low": 0.2836, "close": 0.2852, "volume": 1565660.9, "close_time": 1761839999999, "quote_volume": 450837.84996, "trades": 2497, "taker_buy_base": 843178.3, "taker_buy_quote": 243221.13303 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.285, "high": 0.2865, "low": 0.278, "close": 0.2783, "volume": 728226.3, "close_time": 1761854399999, "quote_volume": 205879.13479, "trades": 1356, "taker_buy_base": 390765.1, "taker_buy_quote": 110503.0788 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2785, "high": 0.2881, "low": 0.2784, "close": 0.2879, "volume": 348647.1, "close_time": 1761868799999, "quote_volume": 98765.66507, "trades": 423, "taker_buy_base": 183075.3, "taker_buy_quote": 51864.35002 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2878, "high": 0.2917, "low": 0.2866, "close": 0.29, "volume": 277623.0, "close_time": 1761883199999, "quote_volume": 80495.87993, "trades": 285, "taker_buy_base": 79291.1, "taker_buy_quote": 22983.03896 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.2906, "high": 0.2928, "low": 0.2888, "close": 0.2898, "volume": 228451.2, "close_time": 1761897599999, "quote_volume": 66580.47034, "trades": 287, "taker_buy_base": 100971.5, "taker_buy_quote": 29437.92936 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2898, "high": 0.2917, "low": 0.2863, "close": 0.291, "volume": 473275.0, "close_time": 1761911999999, "quote_volume": 136310.12244, "trades": 485, "taker_buy_base": 191222.7, "taker_buy_quote": 55149.80061 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.2919, "high": 0.2926, "low": 0.2882, "close": 0.2898, "volume": 219183.3, "close_time": 1761926399999, "quote_volume": 63646.85002, "trades": 477, "taker_buy_base": 104416.3, "taker_buy_quote": 30341.21511 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2899, "high": 0.2939, "low": 0.2858, "close": 0.2929, "volume": 602003.4, "close_time": 1761940799999, "quote_volume": 173499.06724, "trades": 683, "taker_buy_base": 425710.2, "taker_buy_quote": 122446.99089 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.2919, "high": 0.2927, "low": 0.2889, "close": 0.2889, "volume": 242300.8, "close_time": 1761955199999, "quote_volume": 70187.69818, "trades": 196, "taker_buy_base": 77174.4, "taker_buy_quote": 22380.45843 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2885, "high": 0.2908, "low": 0.2876, "close": 0.2901, "volume": 135460.3, "close_time": 1761969599999, "quote_volume": 39204.28456, "trades": 154, "taker_buy_base": 55632.5, "taker_buy_quote": 16103.79189 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2901, "high": 0.293, "low": 0.2877, "close": 0.2924, "volume": 206493.0, "close_time": 1761983999999, "quote_volume": 59965.63648, "trades": 410, "taker_buy_base": 117997.3, "taker_buy_quote": 34270.51731 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.2918, "high": 0.2942, "low": 0.2906, "close": 0.2933, "volume": 181813.9, "close_time": 1761998399999, "quote_volume": 53242.24348, "trades": 282, "taker_buy_base": 95296.8, "taker_buy_quote": 27925.50252 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.2936, "high": 0.2943, "low": 0.2894, "close": 0.2918, "volume": 165537.8, "close_time": 1762012799999, "quote_volume": 48226.59328, "trades": 300, "taker_buy_base": 59775.4, "taker_buy_quote": 17447.83847 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.2919, "high": 0.2935, "low": 0.2905, "close": 0.2908, "volume": 174591.7, "close_time": 1762027199999, "quote_volume": 50975.67354, "trades": 348, "taker_buy_base": 73107.2, "taker_buy_quote": 21363.5048 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.2911, "high": 0.2928, "low": 0.2882, "close": 0.2909, "volume": 167676.1, "close_time": 1762041599999, "quote_volume": 48617.29306, "trades": 188, "taker_buy_base": 81993.8, "taker_buy_quote": 23850.39104 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2909, "high": 0.2922, "low": 0.2897, "close": 0.29, "volume": 142503.0, "close_time": 1762055999999, "quote_volume": 41427.20805, "trades": 254, "taker_buy_base": 74265.8, "taker_buy_quote": 21599.4053 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2901, "high": 0.2955, "low": 0.2899, "close": 0.295, "volume": 243971.4, "close_time": 1762070399999, "quote_volume": 71664.51354, "trades": 335, "taker_buy_base": 102581.6, "taker_buy_quote": 30047.14819 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.2949, "high": 0.2966, "low": 0.288, "close": 0.2955, "volume": 560009.5, "close_time": 1762084799999, "quote_volume": 163798.33195, "trades": 543, "taker_buy_base": 354666.3, "taker_buy_quote": 103736.28682 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2952, "high": 0.2973, "low": 0.2878, "close": 0.2898, "volume": 238367.3, "close_time": 1762099199999, "quote_volume": 69725.71857, "trades": 320, "taker_buy_base": 117865.1, "taker_buy_quote": 34460.0228 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2879, "high": 0.29, "low": 0.2864, "close": 0.2877, "volume": 233021.0, "close_time": 1762113599999, "quote_volume": 67015.92016, "trades": 274, "taker_buy_base": 174247.8, "taker_buy_quote": 50078.53738 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2875, "high": 0.2935, "low": 0.2864, "close": 0.2933, "volume": 124987.0, "close_time": 1762127999999, "quote_volume": 36165.54345, "trades": 170, "taker_buy_base": 76216.2, "taker_buy_quote": 22071.20782 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2931, "high": 0.2939, "low": 0.2777, "close": 0.2784, "volume": 831176.1, "close_time": 1762142399999, "quote_volume": 238130.92016, "trades": 1303, "taker_buy_base": 538851.8, "taker_buy_quote": 154756.78293 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2785, "high": 0.2805, "low": 0.2745, "close": 0.2794, "volume": 588218.3, "close_time": 1762156799999, "quote_volume": 163010.23964, "trades": 795, "taker_buy_base": 347375.8, "taker_buy_quote": 96246.27967 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2781, "high": 0.2825, "low": 0.274, "close": 0.2775, "volume": 408409.3, "close_time": 1762171199999, "quote_volume": 113531.10865, "trades": 531, "taker_buy_base": 223519.7, "taker_buy_quote": 62153.95129 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.2775, "high": 0.284, "low": 0.2638, "close": 0.2688, "volume": 1252558.8, "close_time": 1762185599999, "quote_volume": 344230.84026, "trades": 1553, "taker_buy_base": 641679.2, "taker_buy_quote": 177091.16159 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2689, "high": 0.2793, "low": 0.2686, "close": 0.2736, "volume": 363510.6, "close_time": 1762199999999, "quote_volume": 100182.81689, "trades": 437, "taker_buy_base": 162521.1, "taker_buy_quote": 44805.61506 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.274, "high": 0.2741, "low": 0.2684, "close": 0.2736, "volume": 478493.3, "close_time": 1762214399999, "quote_volume": 129863.41644, "trades": 557, "taker_buy_base": 245169.7, "taker_buy_quote": 66546.60305 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2735, "high": 0.2795, "low": 0.2724, "close": 0.2778, "volume": 375755.9, "close_time": 1762228799999, "quote_volume": 103933.89676, "trades": 526, "taker_buy_base": 202427.1, "taker_buy_quote": 55958.78393 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.278, "high": 0.2811, "low": 0.2709, "close": 0.2742, "volume": 1113562.8, "close_time": 1762243199999, "quote_volume": 307716.04009, "trades": 1379, "taker_buy_base": 527805.7, "taker_buy_quote": 145502.77022 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2741, "high": 0.2822, "low": 0.2733, "close": 0.2781, "volume": 367023.0, "close_time": 1762257599999, "quote_volume": 102594.76696, "trades": 494, "taker_buy_base": 173803.3, "taker_buy_quote": 48628.4005 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2775, "high": 0.2861, "low": 0.2753, "close": 0.2791, "volume": 467645.9, "close_time": 1762271999999, "quote_volume": 131081.77812, "trades": 670, "taker_buy_base": 236438.6, "taker_buy_quote": 66282.41668 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.279, "high": 0.2811, "low": 0.2663, "close": 0.2702, "volume": 748385.0, "close_time": 1762286399999, "quote_volume": 203584.16341, "trades": 877, "taker_buy_base": 432457.3, "taker_buy_quote": 117473.20457 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2712, "high": 0.2759, "low": 0.2593, "close": 0.273, "volume": 1250775.1, "close_time": 1762300799999, "quote_volume": 334740.09395, "trades": 1272, "taker_buy_base": 572532.2, "taker_buy_quote": 153218.29896 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.273, "high": 0.2758, "low": 0.26, "close": 0.2733, "volume": 662381.6, "close_time": 1762315199999, "quote_volume": 177562.5608, "trades": 772, "taker_buy_base": 334745.5, "taker_buy_quote": 89561.50902 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2735, "high": 0.2763, "low": 0.273, "close": 0.2755, "volume": 248188.9, "close_time": 1762329599999, "quote_volume": 68087.82234, "trades": 294, "taker_buy_base": 135869.2, "taker_buy_quote": 37268.61244 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2752, "high": 0.2769, "low": 0.2708, "close": 0.2764, "volume": 317435.2, "close_time": 1762343999999, "quote_volume": 87067.62873, "trades": 539, "taker_buy_base": 160042.7, "taker_buy_quote": 43893.09679 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2766, "high": 0.279, "low": 0.2736, "close": 0.279, "volume": 355666.9, "close_time": 1762358399999, "quote_volume": 98532.90759, "trades": 629, "taker_buy_base": 137437.0, "taker_buy_quote": 38092.50296 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.279, "high": 0.2816, "low": 0.2762, "close": 0.2801, "volume": 356381.3, "close_time": 1762372799999, "quote_volume": 99652.52948, "trades": 556, "taker_buy_base": 131799.6, "taker_buy_quote": 36866.43934 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2805, "high": 0.2811, "low": 0.2777, "close": 0.2779, "volume": 250658.8, "close_time": 1762387199999, "quote_volume": 69985.06058, "trades": 516, "taker_buy_base": 79049.0, "taker_buy_quote": 22082.95314 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2779, "high": 0.2935, "low": 0.2742, "close": 0.2876, "volume": 1384811.1, "close_time": 1762401599999, "quote_volume": 394438.8751, "trades": 3262, "taker_buy_base": 798102.1, "taker_buy_quote": 227044.42803 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2878, "high": 0.2885, "low": 0.2807, "close": 0.2844, "volume": 570226.7, "close_time": 1762415999999, "quote_volume": 162225.94274, "trades": 1387, "taker_buy_base": 309060.2, "taker_buy_quote": 87945.46864 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2842, "high": 0.2887, "low": 0.2842, "close": 0.2871, "volume": 578567.7, "close_time": 1762430399999, "quote_volume": 165920.87934, "trades": 1249, "taker_buy_base": 313015.6, "taker_buy_quote": 89764.38844 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.287, "high": 0.2954, "low": 0.2848, "close": 0.2872, "volume": 1096150.4, "close_time": 1762444799999, "quote_volume": 316903.03137, "trades": 2871, "taker_buy_base": 615068.0, "taker_buy_quote": 177768.49684 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2874, "high": 0.2911, "low": 0.2809, "close": 0.2904, "volume": 659006.5, "close_time": 1762459199999, "quote_volume": 188306.41705, "trades": 2184, "taker_buy_base": 344844.6, "taker_buy_quote": 98481.59219 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2908, "high": 0.2926, "low": 0.287, "close": 0.2904, "volume": 642496.0, "close_time": 1762473599999, "quote_volume": 186196.37521, "trades": 1219, "taker_buy_base": 396893.1, "taker_buy_quote": 115015.41278 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2901, "high": 0.2952, "low": 0.2879, "close": 0.2935, "volume": 691069.3, "close_time": 1762487999999, "quote_volume": 201576.54597, "trades": 724, "taker_buy_base": 312210.6, "taker_buy_quote": 91100.11125 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2934, "high": 0.3004, "low": 0.2914, "close": 0.2992, "volume": 566715.5, "close_time": 1762502399999, "quote_volume": 168223.87145, "trades": 854, "taker_buy_base": 288844.1, "taker_buy_quote": 85700.77946 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.2995, "high": 0.3009, "low": 0.2902, "close": 0.2945, "volume": 681710.0, "close_time": 1762516799999, "quote_volume": 201074.77364, "trades": 924, "taker_buy_base": 302057.3, "taker_buy_quote": 89071.49514 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2944, "high": 0.3038, "low": 0.287, "close": 0.3031, "volume": 805295.8, "close_time": 1762531199999, "quote_volume": 238449.48735, "trades": 1002, "taker_buy_base": 428278.5, "taker_buy_quote": 126732.21749 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3031, "high": 0.3184, "low": 0.3024, "close": 0.3162, "volume": 1398187.6, "close_time": 1762545599999, "quote_volume": 434233.5541, "trades": 1644, "taker_buy_base": 675175.0, "taker_buy_quote": 209461.83413 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3163, "high": 0.3182, "low": 0.3119, "close": 0.3166, "volume": 467400.7, "close_time": 1762559999999, "quote_volume": 147511.84397, "trades": 1118, "taker_buy_base": 171973.4, "taker_buy_quote": 54223.52156 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3164, "high": 0.322, "low": 0.3129, "close": 0.3152, "volume": 823342.5, "close_time": 1762574399999, "quote_volume": 261885.22105, "trades": 2945, "taker_buy_base": 489144.5, "taker_buy_quote": 155554.67888 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3152, "high": 0.3185, "low": 0.3054, "close": 0.3092, "volume": 575543.4, "close_time": 1762588799999, "quote_volume": 179322.54069, "trades": 2334, "taker_buy_base": 224131.5, "taker_buy_quote": 69847.67654 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.309, "high": 0.3126, "low": 0.3066, "close": 0.3106, "volume": 287008.8, "close_time": 1762603199999, "quote_volume": 89063.38952, "trades": 1441, "taker_buy_base": 137607.4, "taker_buy_quote": 42697.46104 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3104, "high": 0.3111, "low": 0.3001, "close": 0.3022, "volume": 501061.1, "close_time": 1762617599999, "quote_volume": 152634.32529, "trades": 2292, "taker_buy_base": 196516.4, "taker_buy_quote": 59878.01228 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3024, "high": 0.3056, "low": 0.3003, "close": 0.3054, "volume": 331376.1, "close_time": 1762631999999, "quote_volume": 100557.39978, "trades": 1468, "taker_buy_base": 147478.7, "taker_buy_quote": 44748.57567 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3053, "high": 0.308, "low": 0.3044, "close": 0.3065, "volume": 124985.5, "close_time": 1762646399999, "quote_volume": 38269.78912, "trades": 698, "taker_buy_base": 50171.9, "taker_buy_quote": 15356.71787 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3065, "high": 0.3076, "low": 0.2947, "close": 0.2972, "volume": 256763.2, "close_time": 1762660799999, "quote_volume": 77465.20202, "trades": 1655, "taker_buy_base": 126902.8, "taker_buy_quote": 38258.35035 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2971, "high": 0.3073, "low": 0.2969, "close": 0.3061, "volume": 210837.2, "close_time": 1762675199999, "quote_volume": 63605.2753, "trades": 1453, "taker_buy_base": 104132.1, "taker_buy_quote": 31442.96637 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.3063, "high": 0.3105, "low": 0.2993, "close": 0.3049, "volume": 506136.0, "close_time": 1762689599999, "quote_volume": 154568.31981, "trades": 2323, "taker_buy_base": 273033.3, "taker_buy_quote": 83498.71958 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3049, "high": 0.3136, "low": 0.3038, "close": 0.3115, "volume": 528141.7, "close_time": 1762703999999, "quote_volume": 163058.25024, "trades": 2128, "taker_buy_base": 283993.2, "taker_buy_quote": 87657.92482 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3116, "high": 0.3164, "low": 0.309, "close": 0.3161, "volume": 297452.1, "close_time": 1762718399999, "quote_volume": 92824.3927, "trades": 1225, "taker_buy_base": 182406.7, "taker_buy_quote": 57018.09286 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3159, "high": 0.3165, "low": 0.3117, "close": 0.3151, "volume": 305337.2, "close_time": 1762732799999, "quote_volume": 95888.18304, "trades": 988, "taker_buy_base": 134208.6, "taker_buy_quote": 42168.08743 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3149, "high": 0.3191, "low": 0.313, "close": 0.3172, "volume": 378421.4, "close_time": 1762747199999, "quote_volume": 119786.32987, "trades": 822, "taker_buy_base": 201033.6, "taker_buy_quote": 63624.4588 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3173, "high": 0.3175, "low": 0.3132, "close": 0.3139, "volume": 306722.0, "close_time": 1762761599999, "quote_volume": 96714.37608, "trades": 492, "taker_buy_base": 179091.1, "taker_buy_quote": 56423.1513 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3142, "high": 0.318, "low": 0.3106, "close": 0.3168, "volume": 339802.9, "close_time": 1762775999999, "quote_volume": 106765.68447, "trades": 667, "taker_buy_base": 176269.8, "taker_buy_quote": 55333.88209 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3162, "high": 0.318, "low": 0.3085, "close": 0.3119, "volume": 429965.5, "close_time": 1762790399999, "quote_volume": 134607.67801, "trades": 1033, "taker_buy_base": 190728.0, "taker_buy_quote": 59754.47451 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3125, "high": 0.3145, "low": 0.3082, "close": 0.3122, "volume": 301593.0, "close_time": 1762804799999, "quote_volume": 93922.07728, "trades": 613, "taker_buy_base": 162163.6, "taker_buy_quote": 50502.97279 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3122, "high": 0.3146, "low": 0.306, "close": 0.3109, "volume": 330526.1, "close_time": 1762819199999, "quote_volume": 102436.54687, "trades": 926, "taker_buy_base": 194013.6, "taker_buy_quote": 60085.78542 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3116, "high": 0.3519, "low": 0.3065, "close": 0.3107, "volume": 5390789.5, "close_time": 1762833599999, "quote_volume": 1765375.23648, "trades": 12714, "taker_buy_base": 2950749.6, "taker_buy_quote": 967677.14476 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3113, "high": 0.3122, "low": 0.3042, "close": 0.3079, "volume": 691153.8, "close_time": 1762847999999, "quote_volume": 213139.34764, "trades": 1352, "taker_buy_base": 384566.9, "taker_buy_quote": 118648.18713 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.3079, "high": 0.3173, "low": 0.3065, "close": 0.3097, "volume": 830525.4, "close_time": 1762862399999, "quote_volume": 258278.67981, "trades": 1304, "taker_buy_base": 524839.7, "taker_buy_quote": 163162.91917 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.3089, "high": 0.3104, "low": 0.3046, "close": 0.3067, "volume": 193843.7, "close_time": 1762876799999, "quote_volume": 59569.67528, "trades": 456, "taker_buy_base": 95974.2, "taker_buy_quote": 29485.08824 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.3068, "high": 0.3139, "low": 0.3012, "close": 0.3012, "volume": 367842.7, "close_time": 1762891199999, "quote_volume": 113540.18641, "trades": 701, "taker_buy_base": 193205.4, "taker_buy_quote": 59656.93317 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3013, "high": 0.3063, "low": 0.2987, "close": 0.3039, "volume": 418811.1, "close_time": 1762905599999, "quote_volume": 126944.06779, "trades": 606, "taker_buy_base": 261922.7, "taker_buy_quote": 79404.16926 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3038, "high": 0.3087, "low": 0.3014, "close": 0.3064, "volume": 541354.9, "close_time": 1762919999999, "quote_volume": 164726.28171, "trades": 930, "taker_buy_base": 302432.0, "taker_buy_quote": 91920.82586 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.3063, "high": 0.3132, "low": 0.3048, "close": 0.3048, "volume": 490439.2, "close_time": 1762934399999, "quote_volume": 151336.21861, "trades": 816, "taker_buy_base": 218941.4, "taker_buy_quote": 67618.23094 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3052, "high": 0.3119, "low": 0.3052, "close": 0.3093, "volume": 249998.9, "close_time": 1762948799999, "quote_volume": 77390.75626, "trades": 503, "taker_buy_base": 99945.3, "taker_buy_quote": 30929.95479 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.3094, "high": 0.3112, "low": 0.2977, "close": 0.2986, "volume": 548853.5, "close_time": 1762963199999, "quote_volume": 167862.9135, "trades": 936, "taker_buy_base": 262879.9, "taker_buy_quote": 80097.89694 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.2982, "high": 0.2991, "low": 0.2916, "close": 0.2968, "volume": 429962.4, "close_time": 1762977599999, "quote_volume": 126997.18481, "trades": 796, "taker_buy_base": 277142.0, "taker_buy_quote": 81892.741 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.2962, "high": 0.3004, "low": 0.2953, "close": 0.297, "volume": 286846.6, "close_time": 1762991999999, "quote_volume": 85661.41699, "trades": 779, "taker_buy_base": 158138.5, "taker_buy_quote": 47253.26952 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2972, "high": 0.3027, "low": 0.2935, "close": 0.3009, "volume": 1451465.6, "close_time": 1763006399999, "quote_volume": 433323.72419, "trades": 3360, "taker_buy_base": 739291.1, "taker_buy_quote": 219708.50006 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3008, "high": 0.302, "low": 0.2985, "close": 0.2997, "volume": 213880.6, "close_time": 1763020799999, "quote_volume": 64267.3916, "trades": 1112, "taker_buy_base": 94216.6, "taker_buy_quote": 28316.92397 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2997, "high": 0.3024, "low": 0.2985, "close": 0.3004, "volume": 201145.4, "close_time": 1763035199999, "quote_volume": 60461.21603, "trades": 947, "taker_buy_base": 74676.7, "taker_buy_quote": 22428.39723 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.3004, "high": 0.3046, "low": 0.2963, "close": 0.2975, "volume": 391323.9, "close_time": 1763049599999, "quote_volume": 117317.99237, "trades": 2217, "taker_buy_base": 243361.4, "taker_buy_quote": 72903.8543 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2974, "high": 0.2981, "low": 0.282, "close": 0.2828, "volume": 791127.6, "close_time": 1763063999999, "quote_volume": 227811.4862, "trades": 3735, "taker_buy_base": 393461.9, "taker_buy_quote": 113463.94908 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2824, "high": 0.2899, "low": 0.2801, "close": 0.2875, "volume": 426979.3, "close_time": 1763078399999, "quote_volume": 121587.41661, "trades": 1754, "taker_buy_base": 245296.5, "taker_buy_quote": 69868.45829 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2872, "high": 0.2906, "low": 0.2855, "close": 0.2877, "volume": 353416.5, "close_time": 1763092799999, "quote_volume": 101687.18033, "trades": 621, "taker_buy_base": 193200.8, "taker_buy_quote": 55624.51372 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2877, "high": 0.2906, "low": 0.2758, "close": 0.2883, "volume": 569805.2, "close_time": 1763107199999, "quote_volume": 161330.16883, "trades": 1091, "taker_buy_base": 347260.4, "taker_buy_quote": 98501.87378 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2878, "high": 0.2891, "low": 0.284, "close": 0.2862, "volume": 318480.1, "close_time": 1763121599999, "quote_volume": 91249.94416, "trades": 523, "taker_buy_base": 192612.0, "taker_buy_quote": 55177.46384 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.286, "high": 0.29, "low": 0.278, "close": 0.2878, "volume": 784232.4, "close_time": 1763135999999, "quote_volume": 222400.63721, "trades": 1442, "taker_buy_base": 385753.1, "taker_buy_quote": 109465.7418 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2879, "high": 0.2888, "low": 0.2817, "close": 0.2874, "volume": 322739.9, "close_time": 1763150399999, "quote_volume": 92387.09119, "trades": 624, "taker_buy_base": 146093.6, "taker_buy_quote": 41797.79254 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2872, "high": 0.2872, "low": 0.2738, "close": 0.278, "volume": 419684.8, "close_time": 1763164799999, "quote_volume": 117403.89176, "trades": 902, "taker_buy_base": 201276.1, "taker_buy_quote": 56329.04997 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2779, "high": 0.2892, "low": 0.2779, "close": 0.2884, "volume": 2105574.0, "close_time": 1763179199999, "quote_volume": 597727.03675, "trades": 4147, "taker_buy_base": 1127496.3, "taker_buy_quote": 319751.19557 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2879, "high": 0.2928, "low": 0.2873, "close": 0.2916, "volume": 297214.7, "close_time": 1763193599999, "quote_volume": 86442.47494, "trades": 688, "taker_buy_base": 205817.3, "taker_buy_quote": 59870.56555 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2914, "high": 0.2929, "low": 0.2873, "close": 0.2873, "volume": 410701.6, "close_time": 1763207999999, "quote_volume": 119306.05403, "trades": 619, "taker_buy_base": 253492.0, "taker_buy_quote": 73646.82046 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2879, "high": 0.2921, "low": 0.2879, "close": 0.2882, "volume": 287471.8, "close_time": 1763222399999, "quote_volume": 83520.84868, "trades": 625, "taker_buy_base": 86208.9, "taker_buy_quote": 25038.00176 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2886, "high": 0.2897, "low": 0.2852, "close": 0.2882, "volume": 169358.7, "close_time": 1763236799999, "quote_volume": 48683.37871, "trades": 335, "taker_buy_base": 72510.5, "taker_buy_quote": 20844.02036 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2874, "high": 0.2874, "low": 0.2844, "close": 0.287, "volume": 121009.6, "close_time": 1763251199999, "quote_volume": 34582.34219, "trades": 241, "taker_buy_base": 82133.5, "taker_buy_quote": 23470.60393 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2872, "high": 0.2913, "low": 0.2806, "close": 0.29, "volume": 410877.7, "close_time": 1763265599999, "quote_volume": 117827.138, "trades": 531, "taker_buy_base": 236952.6, "taker_buy_quote": 67931.19696 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2894, "high": 0.2913, "low": 0.2884, "close": 0.2913, "volume": 87647.2, "close_time": 1763279999999, "quote_volume": 25425.41598, "trades": 129, "taker_buy_base": 51905.5, "taker_buy_quote": 15058.6114 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2916, "high": 0.2925, "low": 0.2833, "close": 0.2845, "volume": 191363.3, "close_time": 1763294399999, "quote_volume": 55065.848, "trades": 294, "taker_buy_base": 59795.8, "taker_buy_quote": 17273.47274 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2846, "high": 0.2864, "low": 0.2775, "close": 0.2779, "volume": 346456.7, "close_time": 1763308799999, "quote_volume": 98018.46327, "trades": 552, "taker_buy_base": 179380.1, "taker_buy_quote": 50759.179 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2777, "high": 0.2829, "low": 0.2762, "close": 0.2796, "volume": 474090.2, "close_time": 1763323199999, "quote_volume": 132354.46266, "trades": 734, "taker_buy_base": 264973.2, "taker_buy_quote": 73905.49199 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2795, "high": 0.2842, "low": 0.277, "close": 0.2819, "volume": 455922.2, "close_time": 1763337599999, "quote_volume": 127861.76342, "trades": 1434, "taker_buy_base": 205847.4, "taker_buy_quote": 57741.88199 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.282, "high": 0.2873, "low": 0.2794, "close": 0.2839, "volume": 1716003.5, "close_time": 1763351999999, "quote_volume": 488297.27891, "trades": 2758, "taker_buy_base": 896081.6, "taker_buy_quote": 254263.85214 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2841, "high": 0.2857, "low": 0.2821, "close": 0.2846, "volume": 194706.8, "close_time": 1763366399999, "quote_volume": 55276.02402, "trades": 787, "taker_buy_base": 98667.1, "taker_buy_quote": 28009.20109 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2847, "high": 0.287, "low": 0.2841, "close": 0.2845, "volume": 139032.8, "close_time": 1763380799999, "quote_volume": 39669.06104, "trades": 545, "taker_buy_base": 69270.0, "taker_buy_quote": 19783.16275 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2844, "high": 0.2894, "low": 0.2778, "close": 0.2814, "volume": 694403.1, "close_time": 1763395199999, "quote_volume": 197851.37603, "trades": 2721, "taker_buy_base": 347681.6, "taker_buy_quote": 99116.99486 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2815, "high": 0.2836, "low": 0.2723, "close": 0.2735, "volume": 491518.2, "close_time": 1763409599999, "quote_volume": 136025.28096, "trades": 2641, "taker_buy_base": 290323.2, "taker_buy_quote": 80306.67007 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2735, "high": 0.2811, "low": 0.2723, "close": 0.2811, "volume": 374871.1, "close_time": 1763423999999, "quote_volume": 104072.08133, "trades": 1471, "taker_buy_base": 178831.9, "taker_buy_quote": 49642.68228 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2809, "high": 0.2833, "low": 0.2748, "close": 0.2818, "volume": 321559.6, "close_time": 1763438399999, "quote_volume": 89812.09077, "trades": 623, "taker_buy_base": 150235.3, "taker_buy_quote": 41966.85668 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.282, "high": 0.2837, "low": 0.2772, "close": 0.2818, "volume": 604296.9, "close_time": 1763452799999, "quote_volume": 170049.25146, "trades": 664, "taker_buy_base": 358828.0, "taker_buy_quote": 101042.99246 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2821, "high": 0.2847, "low": 0.281, "close": 0.2815, "volume": 203209.1, "close_time": 1763467199999, "quote_volume": 57357.95664, "trades": 412, "taker_buy_base": 109095.5, "taker_buy_quote": 30784.61705 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2814, "high": 0.2884, "low": 0.2805, "close": 0.2866, "volume": 408437.3, "close_time": 1763481599999, "quote_volume": 116500.63343, "trades": 481, "taker_buy_base": 162282.0, "taker_buy_quote": 46274.03999 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2869, "high": 0.2904, "low": 0.2858, "close": 0.2889, "volume": 211337.9, "close_time": 1763495999999, "quote_volume": 60942.99752, "trades": 356, "taker_buy_base": 86324.7, "taker_buy_quote": 24886.20332 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2886, "high": 0.2905, "low": 0.2852, "close": 0.2894, "volume": 362231.4, "close_time": 1763510399999, "quote_volume": 104590.64667, "trades": 646, "taker_buy_base": 234024.1, "taker_buy_quote": 67631.07797 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2893, "high": 0.2915, "low": 0.2868, "close": 0.2883, "volume": 236361.1, "close_time": 1763524799999, "quote_volume": 68399.77161, "trades": 994, "taker_buy_base": 143298.0, "taker_buy_quote": 41454.95927 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2884, "high": 0.2893, "low": 0.2832, "close": 0.2882, "volume": 563057.2, "close_time": 1763539199999, "quote_volume": 160910.629, "trades": 1461, "taker_buy_base": 362963.7, "taker_buy_quote": 103733.68981 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2881, "high": 0.2883, "low": 0.2843, "close": 0.2849, "volume": 177024.6, "close_time": 1763553599999, "quote_volume": 50691.36541, "trades": 341, "taker_buy_base": 77482.6, "taker_buy_quote": 22224.92064 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.285, "high": 0.2909, "low": 0.2813, "close": 0.2817, "volume": 776474.8, "close_time": 1763567999999, "quote_volume": 222454.46422, "trades": 2105, "taker_buy_base": 289628.5, "taker_buy_quote": 83009.68011 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2817, "high": 0.2828, "low": 0.2742, "close": 0.2775, "volume": 839122.6, "close_time": 1763582399999, "quote_volume": 233430.43033, "trades": 3217, "taker_buy_base": 426110.2, "taker_buy_quote": 118518.39932 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2778, "high": 0.2847, "low": 0.274, "close": 0.2845, "volume": 1000742.3, "close_time": 1763596799999, "quote_volume": 279494.25842, "trades": 1830, "taker_buy_base": 533509.7, "taker_buy_quote": 149191.82769 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2845, "high": 0.2873, "low": 0.2834, "close": 0.286, "volume": 234818.8, "close_time": 1763611199999, "quote_volume": 67081.30939, "trades": 583, "taker_buy_base": 55816.1, "taker_buy_quote": 15940.03581 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.286, "high": 0.2876, "low": 0.2842, "close": 0.286, "volume": 113484.9, "close_time": 1763625599999, "quote_volume": 32413.66551, "trades": 268, "taker_buy_base": 40895.0, "taker_buy_quote": 11666.02544 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.286, "high": 0.286, "low": 0.2816, "close": 0.285, "volume": 194612.2, "close_time": 1763639999999, "quote_volume": 55174.12956, "trades": 243, "taker_buy_base": 141842.4, "taker_buy_quote": 40211.45203 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2852, "high": 0.2917, "low": 0.2851, "close": 0.286, "volume": 402693.6, "close_time": 1763654399999, "quote_volume": 116203.10761, "trades": 657, "taker_buy_base": 145277.7, "taker_buy_quote": 41948.91382 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2863, "high": 0.2863, "low": 0.2748, "close": 0.2804, "volume": 1115515.3, "close_time": 1763668799999, "quote_volume": 311303.97753, "trades": 1820, "taker_buy_base": 616755.7, "taker_buy_quote": 172234.02646 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2803, "high": 0.2829, "low": 0.2764, "close": 0.2766, "volume": 460826.5, "close_time": 1763683199999, "quote_volume": 129233.86415, "trades": 556, "taker_buy_base": 180691.3, "taker_buy_quote": 50639.02165 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2768, "high": 0.2816, "low": 0.2739, "close": 0.2785, "volume": 378151.5, "close_time": 1763697599999, "quote_volume": 105310.29321, "trades": 718, "taker_buy_base": 168996.9, "taker_buy_quote": 47031.78317 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2777, "high": 0.2799, "low": 0.2572, "close": 0.2681, "volume": 1013624.1, "close_time": 1763711999999, "quote_volume": 274488.37064, "trades": 1463, "taker_buy_base": 487476.5, "taker_buy_quote": 132221.88909 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2685, "high": 0.2719, "low": 0.2636, "close": 0.2642, "volume": 447062.6, "close_time": 1763726399999, "quote_volume": 119295.23914, "trades": 1055, "taker_buy_base": 272804.4, "taker_buy_quote": 72792.20391 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.2643, "high": 0.2733, "low": 0.2603, "close": 0.2687, "volume": 492165.5, "close_time": 1763740799999, "quote_volume": 132464.12004, "trades": 1132, "taker_buy_base": 268397.6, "taker_buy_quote": 72189.73237 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2692, "high": 0.2782, "low": 0.2667, "close": 0.2759, "volume": 508243.3, "close_time": 1763755199999, "quote_volume": 138751.9704, "trades": 957, "taker_buy_base": 238256.6, "taker_buy_quote": 65028.60904 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2763, "high": 0.2784, "low": 0.2693, "close": 0.2758, "volume": 247279.8, "close_time": 1763769599999, "quote_volume": 67895.43333, "trades": 916, "taker_buy_base": 132427.3, "taker_buy_quote": 36344.95574 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2757, "high": 0.2775, "low": 0.2736, "close": 0.2746, "volume": 282035.8, "close_time": 1763783999999, "quote_volume": 77636.50289, "trades": 651, "taker_buy_base": 180049.6, "taker_buy_quote": 49520.26406 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2749, "high": 0.2764, "low": 0.2719, "close": 0.2738, "volume": 413199.8, "close_time": 1763798399999, "quote_volume": 113225.79228, "trades": 674, "taker_buy_base": 262184.2, "taker_buy_quote": 71871.06671 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2735, "high": 0.2796, "low": 0.27, "close": 0.2755, "volume": 721256.6, "close_time": 1763812799999, "quote_volume": 197876.56094, "trades": 1227, "taker_buy_base": 330976.4, "taker_buy_quote": 90678.88034 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2755, "high": 0.2776, "low": 0.2715, "close": 0.2741, "volume": 189001.6, "close_time": 1763827199999, "quote_volume": 51781.58942, "trades": 615, "taker_buy_base": 56818.3, "taker_buy_quote": 15571.41744 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2742, "high": 0.277, "low": 0.2739, "close": 0.2751, "volume": 89938.6, "close_time": 1763841599999, "quote_volume": 24786.40767, "trades": 536, "taker_buy_base": 46016.1, "taker_buy_quote": 12680.63078 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2759, "high": 0.2782, "low": 0.2734, "close": 0.2741, "volume": 202561.7, "close_time": 1763855999999, "quote_volume": 55799.59532, "trades": 303, "taker_buy_base": 77548.9, "taker_buy_quote": 21359.697 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2742, "high": 0.2754, "low": 0.272, "close": 0.2751, "volume": 180014.5, "close_time": 1763870399999, "quote_volume": 49287.71376, "trades": 249, "taker_buy_base": 74147.9, "taker_buy_quote": 20330.18833 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2757, "high": 0.276, "low": 0.2722, "close": 0.2749, "volume": 103157.5, "close_time": 1763884799999, "quote_volume": 28267.83886, "trades": 136, "taker_buy_base": 57033.2, "taker_buy_quote": 15627.77172 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.2752, "high": 0.2765, "low": 0.2743, "close": 0.2764, "volume": 170170.5, "close_time": 1763899199999, "quote_volume": 46858.31063, "trades": 222, "taker_buy_base": 71483.3, "taker_buy_quote": 19679.26814 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2766, "high": 0.2778, "low": 0.271, "close": 0.2735, "volume": 270067.9, "close_time": 1763913599999, "quote_volume": 74050.40274, "trades": 389, "taker_buy_base": 98544.2, "taker_buy_quote": 27000.1471 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2734, "high": 0.2743, "low": 0.2717, "close": 0.2726, "volume": 134321.4, "close_time": 1763927999999, "quote_volume": 36701.32212, "trades": 189, "taker_buy_base": 53096.4, "taker_buy_quote": 14511.13005 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.2724, "high": 0.2725, "low": 0.2696, "close": 0.2704, "volume": 194754.9, "close_time": 1763942399999, "quote_volume": 52763.76613, "trades": 532, "taker_buy_base": 84591.6, "taker_buy_quote": 22912.89309 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2704, "high": 0.2743, "low": 0.2691, "close": 0.2729, "volume": 310945.4, "close_time": 1763956799999, "quote_volume": 84459.35394, "trades": 365, "taker_buy_base": 200189.6, "taker_buy_quote": 54334.63584 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2724, "high": 0.2746, "low": 0.2697, "close": 0.2718, "volume": 119811.9, "close_time": 1763971199999, "quote_volume": 32634.58403, "trades": 269, "taker_buy_base": 53941.0, "taker_buy_quote": 14694.48931 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.271, "high": 0.2717, "low": 0.2677, "close": 0.2695, "volume": 180321.7, "close_time": 1763985599999, "quote_volume": 48528.22055, "trades": 274, "taker_buy_base": 104235.7, "taker_buy_quote": 28017.33997 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2687, "high": 0.2716, "low": 0.2661, "close": 0.2697, "volume": 177141.9, "close_time": 1763999999999, "quote_volume": 47662.63243, "trades": 369, "taker_buy_base": 78869.7, "taker_buy_quote": 21232.84166 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2706, "high": 0.2769, "low": 0.2702, "close": 0.2757, "volume": 344794.6, "close_time": 1764014399999, "quote_volume": 94516.55503, "trades": 666, "taker_buy_base": 109450.8, "taker_buy_quote": 30039.00822 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2756, "high": 0.2782, "low": 0.275, "close": 0.2757, "volume": 103175.4, "close_time": 1764028799999, "quote_volume": 28544.63119, "trades": 328, "taker_buy_base": 43914.0, "taker_buy_quote": 12153.38784 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2755, "high": 0.2776, "low": 0.2753, "close": 0.2768, "volume": 123787.6, "close_time": 1764043199999, "quote_volume": 34227.32432, "trades": 309, "taker_buy_base": 73188.7, "taker_buy_quote": 20236.51014 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2767, "high": 0.2797, "low": 0.2735, "close": 0.2768, "volume": 299187.3, "close_time": 1764057599999, "quote_volume": 82858.40709, "trades": 571, "taker_buy_base": 152515.1, "taker_buy_quote": 42249.31642 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.277, "high": 0.2785, "low": 0.2753, "close": 0.2766, "volume": 217784.7, "close_time": 1764071999999, "quote_volume": 60293.44942, "trades": 400, "taker_buy_base": 120905.2, "taker_buy_quote": 33483.81831 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2764, "high": 0.2779, "low": 0.2695, "close": 0.2726, "volume": 406798.3, "close_time": 1764086399999, "quote_volume": 111480.88028, "trades": 844, "taker_buy_base": 186080.8, "taker_buy_quote": 50998.52297 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2729, "high": 0.2746, "low": 0.2697, "close": 0.2722, "volume": 154990.5, "close_time": 1764100799999, "quote_volume": 42228.58983, "trades": 384, "taker_buy_base": 77021.8, "taker_buy_quote": 20977.97239 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.2725, "high": 0.2772, "low": 0.2716, "close": 0.2751, "volume": 189414.6, "close_time": 1764115199999, "quote_volume": 52007.77362, "trades": 370, "taker_buy_base": 99869.2, "taker_buy_quote": 27429.70781 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2757, "high": 0.2773, "low": 0.2741, "close": 0.2769, "volume": 140100.0, "close_time": 1764129599999, "quote_volume": 38680.77258, "trades": 279, "taker_buy_base": 79372.2, "taker_buy_quote": 21931.90224 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2766, "high": 0.2775, "low": 0.2731, "close": 0.2737, "volume": 186009.0, "close_time": 1764143999999, "quote_volume": 51251.0475, "trades": 297, "taker_buy_base": 60790.1, "taker_buy_quote": 16703.58049 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2738, "high": 0.2738, "low": 0.2696, "close": 0.2697, "volume": 292115.5, "close_time": 1764158399999, "quote_volume": 79285.57018, "trades": 370, "taker_buy_base": 153384.4, "taker_buy_quote": 41613.25691 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2698, "high": 0.271, "low": 0.2663, "close": 0.267, "volume": 159800.5, "close_time": 1764172799999, "quote_volume": 42959.04302, "trades": 404, "taker_buy_base": 63292.7, "taker_buy_quote": 17017.76265 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2673, "high": 0.2734, "low": 0.2671, "close": 0.2733, "volume": 232717.4, "close_time": 1764187199999, "quote_volume": 63032.80409, "trades": 447, "taker_buy_base": 115399.2, "taker_buy_quote": 31239.75937 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2733, "high": 0.275, "low": 0.272, "close": 0.2749, "volume": 118862.1, "close_time": 1764201599999, "quote_volume": 32481.32946, "trades": 307, "taker_buy_base": 43881.8, "taker_buy_quote": 11989.58608 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2749, "high": 0.2765, "low": 0.2735, "close": 0.2745, "volume": 278009.6, "close_time": 1764215999999, "quote_volume": 76472.74074, "trades": 574, "taker_buy_base": 125481.7, "taker_buy_quote": 34543.4612 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2745, "high": 0.2768, "low": 0.2743, "close": 0.2762, "volume": 107389.2, "close_time": 1764230399999, "quote_volume": 29576.51535, "trades": 329, "taker_buy_base": 42259.3, "taker_buy_quote": 11631.62017 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2758, "high": 0.2816, "low": 0.2746, "close": 0.2809, "volume": 521612.7, "close_time": 1764244799999, "quote_volume": 145596.75442, "trades": 901, "taker_buy_base": 308470.8, "taker_buy_quote": 86088.86501 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.2807, "high": 0.2839, "low": 0.2786, "close": 0.2822, "volume": 608754.0, "close_time": 1764259199999, "quote_volume": 170899.76222, "trades": 975, "taker_buy_base": 292384.5, "taker_buy_quote": 82116.89157 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2825, "high": 0.284, "low": 0.2812, "close": 0.2837, "volume": 138406.1, "close_time": 1764273599999, "quote_volume": 39157.50527, "trades": 438, "taker_buy_base": 95825.0, "taker_buy_quote": 27123.97197 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2839, "high": 0.2842, "low": 0.2807, "close": 0.2818, "volume": 95241.5, "close_time": 1764287999999, "quote_volume": 26930.21108, "trades": 296, "taker_buy_base": 29386.2, "taker_buy_quote": 8319.46872 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2814, "high": 0.2832, "low": 0.2785, "close": 0.2794, "volume": 301043.1, "close_time": 1764302399999, "quote_volume": 84467.48105, "trades": 567, "taker_buy_base": 182602.6, "taker_buy_quote": 51286.31079 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2792, "high": 0.2807, "low": 0.2778, "close": 0.2805, "volume": 158293.5, "close_time": 1764316799999, "quote_volume": 44148.06587, "trades": 340, "taker_buy_base": 89633.5, "taker_buy_quote": 25008.69744 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2807, "high": 0.2857, "low": 0.2804, "close": 0.2852, "volume": 313987.2, "close_time": 1764331199999, "quote_volume": 88783.75984, "trades": 558, "taker_buy_base": 137698.9, "taker_buy_quote": 38945.48776 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2851, "high": 0.2877, "low": 0.2828, "close": 0.2839, "volume": 317783.4, "close_time": 1764345599999, "quote_volume": 90758.37892, "trades": 571, "taker_buy_base": 121756.0, "taker_buy_quote": 34789.80832 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2839, "high": 0.2868, "low": 0.2803, "close": 0.2832, "volume": 300108.9, "close_time": 1764359999999, "quote_volume": 85035.10058, "trades": 587, "taker_buy_base": 147887.5, "taker_buy_quote": 41925.32408 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.283, "high": 0.2842, "low": 0.2815, "close": 0.2822, "volume": 152776.4, "close_time": 1764374399999, "quote_volume": 43190.24499, "trades": 298, "taker_buy_base": 79117.3, "taker_buy_quote": 22359.58914 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2821, "high": 0.2846, "low": 0.2796, "close": 0.2839, "volume": 258044.7, "close_time": 1764388799999, "quote_volume": 72720.18246, "trades": 531, "taker_buy_base": 135216.9, "taker_buy_quote": 38149.85951 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2835, "high": 0.284, "low": 0.2802, "close": 0.2803, "volume": 150246.3, "close_time": 1764403199999, "quote_volume": 42444.89733, "trades": 484, "taker_buy_base": 45229.4, "taker_buy_quote": 12786.77219 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2802, "high": 0.2824, "low": 0.2796, "close": 0.2812, "volume": 191624.1, "close_time": 1764417599999, "quote_volume": 53772.22642, "trades": 510, "taker_buy_base": 40274.5, "taker_buy_quote": 11299.81366 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2811, "high": 0.2812, "low": 0.2791, "close": 0.2796, "volume": 87794.2, "close_time": 1764431999999, "quote_volume": 24585.3911, "trades": 479, "taker_buy_base": 51521.9, "taker_buy_quote": 14431.7182 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2796, "high": 0.2803, "low": 0.2775, "close": 0.279, "volume": 111802.9, "close_time": 1764446399999, "quote_volume": 31156.73704, "trades": 355, "taker_buy_base": 76963.0, "taker_buy_quote": 21441.06449 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2784, "high": 0.2786, "low": 0.2765, "close": 0.277, "volume": 137249.1, "close_time": 1764460799999, "quote_volume": 38110.87742, "trades": 267, "taker_buy_base": 65227.7, "taker_buy_quote": 18105.89682 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.277, "high": 0.2792, "low": 0.2758, "close": 0.2787, "volume": 230776.2, "close_time": 1764475199999, "quote_volume": 64094.46955, "trades": 568, "taker_buy_base": 106283.5, "taker_buy_quote": 29517.95393 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2788, "high": 0.2804, "low": 0.2764, "close": 0.2781, "volume": 114502.8, "close_time": 1764489599999, "quote_volume": 31914.05669, "trades": 439, "taker_buy_base": 65529.2, "taker_buy_quote": 18257.54012 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2782, "high": 0.2844, "low": 0.2772, "close": 0.2781, "volume": 354027.3, "close_time": 1764503999999, "quote_volume": 99397.47185, "trades": 1054, "taker_buy_base": 190630.4, "taker_buy_quote": 53596.21994 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2778, "high": 0.2789, "low": 0.2762, "close": 0.2777, "volume": 227975.1, "close_time": 1764518399999, "quote_volume": 63227.94822, "trades": 386, "taker_buy_base": 98932.7, "taker_buy_quote": 27462.63751 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2775, "high": 0.2793, "low": 0.2773, "close": 0.2777, "volume": 15863.4, "close_time": 1764532799999, "quote_volume": 4414.23458, "trades": 144, "taker_buy_base": 3923.5, "taker_buy_quote": 1092.71023 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2777, "high": 0.2791, "low": 0.2755, "close": 0.2756, "volume": 81904.2, "close_time": 1764547199999, "quote_volume": 22683.61128, "trades": 215, "taker_buy_base": 65202.1, "taker_buy_quote": 18057.05573 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2758, "high": 0.2758, "low": 0.2637, "close": 0.2686, "volume": 525782.5, "close_time": 1764561599999, "quote_volume": 141010.84984, "trades": 818, "taker_buy_base": 286898.7, "taker_buy_quote": 76916.62198 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.268, "high": 0.2701, "low": 0.266, "close": 0.2694, "volume": 348225.9, "close_time": 1764575999999, "quote_volume": 93414.04196, "trades": 506, "taker_buy_base": 206326.6, "taker_buy_quote": 55363.47839 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2692, "high": 0.2728, "low": 0.2689, "close": 0.2724, "volume": 284504.9, "close_time": 1764590399999, "quote_volume": 77191.44629, "trades": 469, "taker_buy_base": 180776.2, "taker_buy_quote": 49060.52137 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2722, "high": 0.2731, "low": 0.2662, "close": 0.2705, "volume": 380531.9, "close_time": 1764604799999, "quote_volume": 102835.71708, "trades": 576, "taker_buy_base": 184254.8, "taker_buy_quote": 49772.88696 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2704, "high": 0.2731, "low": 0.2677, "close": 0.2695, "volume": 372959.5, "close_time": 1764619199999, "quote_volume": 100961.70746, "trades": 571, "taker_buy_base": 214639.9, "taker_buy_quote": 58092.31023 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2694, "high": 0.2726, "low": 0.2694, "close": 0.2711, "volume": 170561.4, "close_time": 1764633599999, "quote_volume": 46319.61293, "trades": 452, "taker_buy_base": 95036.4, "taker_buy_quote": 25808.88078 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2714, "high": 0.274, "low": 0.271, "close": 0.2732, "volume": 85482.5, "close_time": 1764647999999, "quote_volume": 23281.01576, "trades": 167, "taker_buy_base": 54617.2, "taker_buy_quote": 14878.25207 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2731, "high": 0.2731, "low": 0.2702, "close": 0.2719, "volume": 178541.3, "close_time": 1764662399999, "quote_volume": 48397.64851, "trades": 279, "taker_buy_base": 47959.7, "taker_buy_quote": 13017.92476 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2719, "high": 0.2733, "low": 0.2699, "close": 0.2707, "volume": 212358.5, "close_time": 1764676799999, "quote_volume": 57681.67912, "trades": 258, "taker_buy_base": 78786.7, "taker_buy_quote": 21413.8618 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2706, "high": 0.2797, "low": 0.2697, "close": 0.2784, "volume": 419238.6, "close_time": 1764691199999, "quote_volume": 114692.52333, "trades": 548, "taker_buy_base": 195860.0, "taker_buy_quote": 53548.05904 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.279, "high": 0.2797, "low": 0.2771, "close": 0.2782, "volume": 146024.2, "close_time": 1764705599999, "quote_volume": 40623.66056, "trades": 334, "taker_buy_base": 96164.2, "taker_buy_quote": 26753.36048 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.278, "high": 0.2808, "low": 0.2771, "close": 0.279, "volume": 138023.9, "close_time": 1764719999999, "quote_volume": 38499.19935, "trades": 619, "taker_buy_base": 72909.7, "taker_buy_quote": 20328.07128 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2787, "high": 0.2819, "low": 0.278, "close": 0.2808, "volume": 351082.9, "close_time": 1764734399999, "quote_volume": 98329.14538, "trades": 451, "taker_buy_base": 167826.8, "taker_buy_quote": 47014.58312 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2806, "high": 0.2839, "low": 0.2806, "close": 0.2818, "volume": 109980.7, "close_time": 1764748799999, "quote_volume": 31068.46997, "trades": 209, "taker_buy_base": 54209.1, "taker_buy_quote": 15324.24028 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2818, "high": 0.2839, "low": 0.28, "close": 0.2818, "volume": 166955.1, "close_time": 1764763199999, "quote_volume": 47095.16099, "trades": 637, "taker_buy_base": 72006.9, "taker_buy_quote": 20318.41574 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2824, "high": 0.2832, "low": 0.2759, "close": 0.28, "volume": 367186.2, "close_time": 1764777599999, "quote_volume": 102776.30801, "trades": 906, "taker_buy_base": 154349.3, "taker_buy_quote": 43234.43326 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2802, "high": 0.282, "low": 0.279, "close": 0.2817, "volume": 76033.5, "close_time": 1764791999999, "quote_volume": 21361.41848, "trades": 202, "taker_buy_base": 38300.5, "taker_buy_quote": 10761.11825 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2817, "high": 0.2849, "low": 0.2814, "close": 0.2835, "volume": 106730.2, "close_time": 1764806399999, "quote_volume": 30173.24076, "trades": 314, "taker_buy_base": 50475.1, "taker_buy_quote": 14277.16871 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2833, "high": 0.2838, "low": 0.2811, "close": 0.2812, "volume": 96781.9, "close_time": 1764820799999, "quote_volume": 27317.16828, "trades": 275, "taker_buy_base": 34124.6, "taker_buy_quote": 9637.16783 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2812, "high": 0.2822, "low": 0.2805, "close": 0.2819, "volume": 75741.0, "close_time": 1764835199999, "quote_volume": 21310.85892, "trades": 232, "taker_buy_base": 31992.9, "taker_buy_quote": 8999.06416 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2819, "high": 0.2821, "low": 0.28, "close": 0.2813, "volume": 312009.5, "close_time": 1764849599999, "quote_volume": 87521.56363, "trades": 488, "taker_buy_base": 240195.8, "taker_buy_quote": 67366.61738 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2811, "high": 0.2819, "low": 0.2741, "close": 0.2792, "volume": 329242.0, "close_time": 1764863999999, "quote_volume": 91664.81411, "trades": 518, "taker_buy_base": 97358.0, "taker_buy_quote": 27086.78172 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2792, "high": 0.2798, "low": 0.2716, "close": 0.2749, "volume": 152597.6, "close_time": 1764878399999, "quote_volume": 41962.93827, "trades": 326, "taker_buy_base": 64416.9, "taker_buy_quote": 17718.45579 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2749, "high": 0.2751, "low": 0.2727, "close": 0.2738, "volume": 109971.0, "close_time": 1764892799999, "quote_volume": 30103.67143, "trades": 282, "taker_buy_base": 58856.3, "taker_buy_quote": 16108.54486 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2737, "high": 0.2765, "low": 0.2728, "close": 0.2749, "volume": 249197.7, "close_time": 1764907199999, "quote_volume": 68405.07584, "trades": 433, "taker_buy_base": 109859.1, "taker_buy_quote": 30214.53084 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2745, "high": 0.2752, "low": 0.2724, "close": 0.2744, "volume": 148639.3, "close_time": 1764921599999, "quote_volume": 40713.56108, "trades": 336, "taker_buy_base": 58692.6, "taker_buy_quote": 16070.73689 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2747, "high": 0.2779, "low": 0.2739, "close": 0.2755, "volume": 149102.3, "close_time": 1764935999999, "quote_volume": 41102.79152, "trades": 321, "taker_buy_base": 73118.5, "taker_buy_quote": 20179.52802 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2752, "high": 0.2771, "low": 0.2725, "close": 0.2737, "volume": 133325.7, "close_time": 1764950399999, "quote_volume": 36639.60064, "trades": 318, "taker_buy_base": 89014.0, "taker_buy_quote": 24477.28006 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.2739, "high": 0.2746, "low": 0.2683, "close": 0.2746, "volume": 223693.7, "close_time": 1764964799999, "quote_volume": 60700.75501, "trades": 591, "taker_buy_base": 121244.4, "taker_buy_quote": 32930.39997 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2737, "high": 0.274, "low": 0.2723, "close": 0.274, "volume": 151074.8, "close_time": 1764979199999, "quote_volume": 41264.89325, "trades": 531, "taker_buy_base": 89592.1, "taker_buy_quote": 24467.58551 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2735, "high": 0.2741, "low": 0.2724, "close": 0.273, "volume": 52697.4, "close_time": 1764993599999, "quote_volume": 14401.94978, "trades": 181, "taker_buy_base": 23871.5, "taker_buy_quote": 6521.67167 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.273, "high": 0.2731, "low": 0.272, "close": 0.2722, "volume": 34975.9, "close_time": 1765007999999, "quote_volume": 9527.93754, "trades": 202, "taker_buy_base": 23368.1, "taker_buy_quote": 6364.90749 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2722, "high": 0.2731, "low": 0.2715, "close": 0.2724, "volume": 54784.9, "close_time": 1765022399999, "quote_volume": 14921.45955, "trades": 237, "taker_buy_base": 29121.1, "taker_buy_quote": 7929.95837 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2724, "high": 0.2741, "low": 0.2718, "close": 0.2738, "volume": 93843.4, "close_time": 1765036799999, "quote_volume": 25595.43507, "trades": 351, "taker_buy_base": 41518.6, "taker_buy_quote": 11330.18904 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2738, "high": 0.2756, "low": 0.2725, "close": 0.2733, "volume": 99516.7, "close_time": 1765051199999, "quote_volume": 27257.4829, "trades": 365, "taker_buy_base": 39437.4, "taker_buy_quote": 10799.60335 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2737, "high": 0.2758, "low": 0.2735, "close": 0.2745, "volume": 109112.1, "close_time": 1765065599999, "quote_volume": 29946.75712, "trades": 315, "taker_buy_base": 48653.4, "taker_buy_quote": 13358.2006 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2745, "high": 0.2745, "low": 0.2727, "close": 0.2731, "volume": 65650.9, "close_time": 1765079999999, "quote_volume": 17962.22257, "trades": 215, "taker_buy_base": 41271.6, "taker_buy_quote": 11297.17322 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.273, "high": 0.2737, "low": 0.2719, "close": 0.2737, "volume": 65362.4, "close_time": 1765094399999, "quote_volume": 17816.76383, "trades": 266, "taker_buy_base": 42938.0, "taker_buy_quote": 11707.37799 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2738, "high": 0.2739, "low": 0.2692, "close": 0.271, "volume": 259672.9, "close_time": 1765108799999, "quote_volume": 70306.42716, "trades": 511, "taker_buy_base": 125789.1, "taker_buy_quote": 34034.66533 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2709, "high": 0.2711, "low": 0.2642, "close": 0.27, "volume": 460886.0, "close_time": 1765123199999, "quote_volume": 123657.38638, "trades": 900, "taker_buy_base": 269469.6, "taker_buy_quote": 72412.25575 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2697, "high": 0.2714, "low": 0.2679, "close": 0.2712, "volume": 188041.5, "close_time": 1765137599999, "quote_volume": 50681.24812, "trades": 507, "taker_buy_base": 147168.9, "taker_buy_quote": 39657.02976 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.2709, "high": 0.2713, "low": 0.2656, "close": 0.2688, "volume": 167354.5, "close_time": 1765151999999, "quote_volume": 44981.19643, "trades": 470, "taker_buy_base": 90725.1, "taker_buy_quote": 24384.05948 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2685, "high": 0.2694, "low": 0.2652, "close": 0.2668, "volume": 219654.0, "close_time": 1765166399999, "quote_volume": 58646.26844, "trades": 511, "taker_buy_base": 84686.7, "taker_buy_quote": 22585.79661 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2672, "high": 0.2688, "low": 0.2641, "close": 0.2667, "volume": 285764.7, "close_time": 1765180799999, "quote_volume": 76133.93457, "trades": 532, "taker_buy_base": 137782.9, "taker_buy_quote": 36694.30214 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2665, "high": 0.2688, "low": 0.2664, "close": 0.2672, "volume": 227804.5, "close_time": 1765195199999, "quote_volume": 60876.8599, "trades": 514, "taker_buy_base": 70313.7, "taker_buy_quote": 18784.05956 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.267, "high": 0.2673, "low": 0.2641, "close": 0.265, "volume": 269131.5, "close_time": 1765209599999, "quote_volume": 71543.33741, "trades": 432, "taker_buy_base": 167254.9, "taker_buy_quote": 44472.49367 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2651, "high": 0.266, "low": 0.2634, "close": 0.266, "volume": 163052.3, "close_time": 1765223999999, "quote_volume": 43171.51806, "trades": 532, "taker_buy_base": 116969.9, "taker_buy_quote": 30980.98566 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2659, "high": 0.2665, "low": 0.2639, "close": 0.265, "volume": 116083.4, "close_time": 1765238399999, "quote_volume": 30783.27367, "trades": 373, "taker_buy_base": 48992.1, "taker_buy_quote": 12994.14233 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.265, "high": 0.2654, "low": 0.2621, "close": 0.2644, "volume": 120196.8, "close_time": 1765252799999, "quote_volume": 31664.05847, "trades": 305, "taker_buy_base": 53033.5, "taker_buy_quote": 13954.09661 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2645, "high": 0.2645, "low": 0.2615, "close": 0.2627, "volume": 111068.5, "close_time": 1765267199999, "quote_volume": 29152.39762, "trades": 228, "taker_buy_base": 61117.6, "taker_buy_quote": 16047.08666 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2626, "high": 0.2626, "low": 0.2607, "close": 0.262, "volume": 97469.4, "close_time": 1765281599999, "quote_volume": 25503.21779, "trades": 264, "taker_buy_base": 50122.1, "taker_buy_quote": 13129.54994 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.2618, "high": 0.2676, "low": 0.2616, "close": 0.2676, "volume": 153582.0, "close_time": 1765295999999, "quote_volume": 40600.16384, "trades": 591, "taker_buy_base": 66950.5, "taker_buy_quote": 17718.27143 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2673, "high": 0.2719, "low": 0.2673, "close": 0.2688, "volume": 206810.1, "close_time": 1765310399999, "quote_volume": 55839.50125, "trades": 357, "taker_buy_base": 83629.8, "taker_buy_quote": 22608.77589 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2685, "high": 0.269, "low": 0.2658, "close": 0.2686, "volume": 115414.2, "close_time": 1765324799999, "quote_volume": 30900.94146, "trades": 248, "taker_buy_base": 65077.2, "taker_buy_quote": 17433.37114 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2687, "high": 0.2694, "low": 0.2667, "close": 0.2681, "volume": 48823.3, "close_time": 1765339199999, "quote_volume": 13100.96075, "trades": 173, "taker_buy_base": 31465.3, "taker_buy_quote": 8448.93883 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2681, "high": 0.2683, "low": 0.2669, "close": 0.2681, "volume": 63758.1, "close_time": 1765353599999, "quote_volume": 17071.81869, "trades": 165, "taker_buy_base": 49059.8, "taker_buy_quote": 13136.0827 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2676, "high": 0.2679, "low": 0.2637, "close": 0.2643, "volume": 195521.8, "close_time": 1765367999999, "quote_volume": 51909.16884, "trades": 405, "taker_buy_base": 43641.2, "taker_buy_quote": 11576.63243 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2644, "high": 0.2659, "low": 0.264, "close": 0.2653, "volume": 53074.0, "close_time": 1765382399999, "quote_volume": 14056.90059, "trades": 154, "taker_buy_base": 25773.2, "taker_buy_quote": 6830.34713 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2653, "high": 0.2675, "low": 0.262, "close": 0.2673, "volume": 236756.0, "close_time": 1765396799999, "quote_volume": 62813.40988, "trades": 724, "taker_buy_base": 110860.1, "taker_buy_quote": 29412.5965 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.2675, "high": 0.2709, "low": 0.263, "close": 0.2642, "volume": 251027.3, "close_time": 1765411199999, "quote_volume": 66878.26042, "trades": 557, "taker_buy_base": 138981.1, "taker_buy_quote": 37002.87467 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2637, "high": 0.2649, "low": 0.2561, "close": 0.2572, "volume": 203777.0, "close_time": 1765425599999, "quote_volume": 52848.51348, "trades": 489, "taker_buy_base": 85102.4, "taker_buy_quote": 22059.98842 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2566, "high": 0.2588, "low": 0.2552, "close": 0.2574, "volume": 247501.9, "close_time": 1765439999999, "quote_volume": 63517.80486, "trades": 396, "taker_buy_base": 139105.9, "taker_buy_quote": 35712.17846 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2573, "high": 0.2589, "low": 0.2551, "close": 0.2572, "volume": 304642.2, "close_time": 1765454399999, "quote_volume": 78380.17876, "trades": 598, "taker_buy_base": 203616.8, "taker_buy_quote": 52387.09131 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.257, "high": 0.2584, "low": 0.2556, "close": 0.2567, "volume": 109780.3, "close_time": 1765468799999, "quote_volume": 28260.91844, "trades": 275, "taker_buy_base": 58686.8, "taker_buy_quote": 15108.98441 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2566, "high": 0.2589, "low": 0.2553, "close": 0.2571, "volume": 117801.7, "close_time": 1765483199999, "quote_volume": 30312.29804, "trades": 185, "taker_buy_base": 45448.7, "taker_buy_quote": 11705.01901 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2574, "high": 0.2609, "low": 0.2573, "close": 0.2593, "volume": 105356.3, "close_time": 1765497599999, "quote_volume": 27355.59665, "trades": 250, "taker_buy_base": 46975.9, "taker_buy_quote": 12190.49946 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2593, "high": 0.2596, "low": 0.2569, "close": 0.2586, "volume": 108623.8, "close_time": 1765511999999, "quote_volume": 28096.41754, "trades": 213, "taker_buy_base": 63437.1, "taker_buy_quote": 16417.96751 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2581, "high": 0.2594, "low": 0.2551, "close": 0.2558, "volume": 255843.7, "close_time": 1765526399999, "quote_volume": 65732.26717, "trades": 484, "taker_buy_base": 32200.0, "taker_buy_quote": 8278.34202 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2559, "high": 0.256, "low": 0.2518, "close": 0.253, "volume": 631926.1, "close_time": 1765540799999, "quote_volume": 160051.54231, "trades": 898, "taker_buy_base": 265842.9, "taker_buy_quote": 67310.56627 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2532, "high": 0.2545, "low": 0.2486, "close": 0.2492, "volume": 221512.6, "close_time": 1765555199999, "quote_volume": 55823.38477, "trades": 538, "taker_buy_base": 122413.1, "taker_buy_quote": 30877.11966 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2493, "high": 0.2519, "low": 0.2493, "close": 0.25, "volume": 390537.9, "close_time": 1765569599999, "quote_volume": 97866.36339, "trades": 612, "taker_buy_base": 193989.2, "taker_buy_quote": 48633.79225 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2497, "high": 0.2514, "low": 0.2495, "close": 0.251, "volume": 298075.4, "close_time": 1765583999999, "quote_volume": 74616.56366, "trades": 420, "taker_buy_base": 185304.9, "taker_buy_quote": 46411.72281 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2506, "high": 0.2523, "low": 0.2503, "close": 0.2523, "volume": 54677.3, "close_time": 1765598399999, "quote_volume": 13740.96622, "trades": 162, "taker_buy_base": 37768.7, "taker_buy_quote": 9494.27085 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2521, "high": 0.2529, "low": 0.2513, "close": 0.2513, "volume": 75421.6, "close_time": 1765612799999, "quote_volume": 19011.20518, "trades": 104, "taker_buy_base": 25909.8, "taker_buy_quote": 6534.11651 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2515, "high": 0.2532, "low": 0.2503, "close": 0.2506, "volume": 317510.4, "close_time": 1765627199999, "quote_volume": 79920.07909, "trades": 448, "taker_buy_base": 56614.2, "taker_buy_quote": 14251.15686 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2507, "high": 0.2514, "low": 0.2496, "close": 0.2508, "volume": 71782.3, "close_time": 1765641599999, "quote_volume": 17976.7427, "trades": 233, "taker_buy_base": 29058.2, "taker_buy_quote": 7278.33404 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.251, "high": 0.2515, "low": 0.2502, "close": 0.251, "volume": 26960.8, "close_time": 1765655999999, "quote_volume": 6764.24413, "trades": 149, "taker_buy_base": 4618.6, "taker_buy_quote": 1158.41475 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2508, "high": 0.2508, "low": 0.2489, "close": 0.2495, "volume": 89213.4, "close_time": 1765670399999, "quote_volume": 22292.80287, "trades": 138, "taker_buy_base": 43404.2, "taker_buy_quote": 10859.7816 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2495, "high": 0.2503, "low": 0.2488, "close": 0.2499, "volume": 48052.1, "close_time": 1765684799999, "quote_volume": 12003.09554, "trades": 78, "taker_buy_base": 30847.4, "taker_buy_quote": 7705.32525 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2498, "high": 0.2498, "low": 0.2481, "close": 0.2483, "volume": 64407.8, "close_time": 1765699199999, "quote_volume": 16014.559, "trades": 102, "taker_buy_base": 44306.0, "taker_buy_quote": 11018.89889 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2484, "high": 0.25, "low": 0.2475, "close": 0.2485, "volume": 82030.8, "close_time": 1765713599999, "quote_volume": 20374.86171, "trades": 236, "taker_buy_base": 44260.5, "taker_buy_quote": 10988.17134 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2482, "high": 0.2495, "low": 0.247, "close": 0.2483, "volume": 58580.7, "close_time": 1765727999999, "quote_volume": 14542.64707, "trades": 212, "taker_buy_base": 36867.3, "taker_buy_quote": 9155.70083 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2481, "high": 0.2488, "low": 0.2463, "close": 0.2467, "volume": 72503.6, "close_time": 1765742399999, "quote_volume": 17916.84613, "trades": 188, "taker_buy_base": 56377.4, "taker_buy_quote": 13936.29401 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.247, "high": 0.247, "low": 0.244, "close": 0.2461, "volume": 169771.7, "close_time": 1765756799999, "quote_volume": 41723.03285, "trades": 433, "taker_buy_base": 123572.5, "taker_buy_quote": 30382.55852 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2463, "high": 0.2489, "low": 0.245, "close": 0.2466, "volume": 71289.1, "close_time": 1765771199999, "quote_volume": 17602.43964, "trades": 165, "taker_buy_base": 43914.2, "taker_buy_quote": 10844.29537 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.247, "high": 0.2481, "low": 0.2459, "close": 0.2465, "volume": 163786.0, "close_time": 1765785599999, "quote_volume": 40463.81709, "trades": 210, "taker_buy_base": 50182.6, "taker_buy_quote": 12409.17078 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2466, "high": 0.2466, "low": 0.2442, "close": 0.2445, "volume": 91092.7, "close_time": 1765799999999, "quote_volume": 22342.35083, "trades": 215, "taker_buy_base": 18481.0, "taker_buy_quote": 4538.79735 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2443, "high": 0.2447, "low": 0.2363, "close": 0.2372, "volume": 275580.2, "close_time": 1765814399999, "quote_volume": 66276.09762, "trades": 668, "taker_buy_base": 122983.8, "taker_buy_quote": 29664.75504 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2371, "high": 0.2377, "low": 0.2323, "close": 0.2362, "volume": 258592.2, "close_time": 1765828799999, "quote_volume": 60753.17438, "trades": 579, "taker_buy_base": 101388.6, "taker_buy_quote": 23787.04241 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2359, "high": 0.2372, "low": 0.2347, "close": 0.2368, "volume": 100336.3, "close_time": 1765843199999, "quote_volume": 23714.50096, "trades": 354, "taker_buy_base": 46757.4, "taker_buy_quote": 11057.1849 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2369, "high": 0.2372, "low": 0.2355, "close": 0.237, "volume": 235974.2, "close_time": 1765857599999, "quote_volume": 55770.97548, "trades": 397, "taker_buy_base": 124771.2, "taker_buy_quote": 29496.25068 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.237, "high": 0.2381, "low": 0.2344, "close": 0.2359, "volume": 155293.9, "close_time": 1765871999999, "quote_volume": 36758.13322, "trades": 368, "taker_buy_base": 72792.2, "taker_buy_quote": 17240.13521 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2357, "high": 0.2385, "low": 0.2357, "close": 0.2385, "volume": 194688.8, "close_time": 1765886399999, "quote_volume": 46157.29848, "trades": 534, "taker_buy_base": 100900.3, "taker_buy_quote": 23916.55208 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2383, "high": 0.2391, "low": 0.2349, "close": 0.2377, "volume": 265824.1, "close_time": 1765900799999, "quote_volume": 63088.97968, "trades": 652, "taker_buy_base": 109180.3, "taker_buy_quote": 25936.70085 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2379, "high": 0.2379, "low": 0.2332, "close": 0.2342, "volume": 153326.9, "close_time": 1765915199999, "quote_volume": 36047.83208, "trades": 418, "taker_buy_base": 54432.1, "taker_buy_quote": 12783.65211 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2342, "high": 0.2343, "low": 0.2314, "close": 0.2329, "volume": 186262.7, "close_time": 1765929599999, "quote_volume": 43282.06367, "trades": 467, "taker_buy_base": 82230.4, "taker_buy_quote": 19120.21015 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2329, "high": 0.2347, "low": 0.232, "close": 0.2337, "volume": 119746.8, "close_time": 1765943999999, "quote_volume": 27985.95238, "trades": 458, "taker_buy_base": 52782.5, "taker_buy_quote": 12340.471 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2337, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 91935.4, "close_time": 1765958399999, "quote_volume": 21438.85813, "trades": 352, "taker_buy_base": 19666.2, "taker_buy_quote": 4585.52665 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2327, "high": 0.233, "low": 0.2309, "close": 0.2312, "volume": 164906.3, "close_time": 1765972799999, "quote_volume": 38242.19203, "trades": 479, "taker_buy_base": 54748.0, "taker_buy_quote": 12704.21634 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2311, "high": 0.2364, "low": 0.2292, "close": 0.2295, "volume": 341786.3, "close_time": 1765987199999, "quote_volume": 79632.2089, "trades": 613, "taker_buy_base": 153847.0, "taker_buy_quote": 35869.50437 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2296, "high": 0.2308, "low": 0.2199, "close": 0.2213, "volume": 527844.5, "close_time": 1766001599999, "quote_volume": 118403.40036, "trades": 794, "taker_buy_base": 206949.7, "taker_buy_quote": 46383.18336 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2213, "high": 0.2227, "low": 0.2196, "close": 0.2206, "volume": 368337.9, "close_time": 1766015999999, "quote_volume": 81412.99263, "trades": 547, "taker_buy_base": 232925.7, "taker_buy_quote": 51496.5632 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2204, "high": 0.2214, "low": 0.2189, "close": 0.2194, "volume": 132804.5, "close_time": 1766030399999, "quote_volume": 29238.14512, "trades": 215, "taker_buy_base": 96414.7, "taker_buy_quote": 21239.64064 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2193, "high": 0.2195, "low": 0.2155, "close": 0.2171, "volume": 94835.2, "close_time": 1766044799999, "quote_volume": 20607.22422, "trades": 281, "taker_buy_base": 42886.9, "taker_buy_quote": 9323.52613 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2167, "high": 0.2206, "low": 0.2167, "close": 0.2199, "volume": 196944.4, "close_time": 1766059199999, "quote_volume": 43158.70596, "trades": 399, "taker_buy_base": 113179.9, "taker_buy_quote": 24790.46081 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2201, "high": 0.2248, "low": 0.2195, "close": 0.2233, "volume": 349892.2, "close_time": 1766073599999, "quote_volume": 77878.92876, "trades": 610, "taker_buy_base": 185356.9, "taker_buy_quote": 41270.96669 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2233, "high": 0.2236, "low": 0.2101, "close": 0.2103, "volume": 297485.8, "close_time": 1766087999999, "quote_volume": 64370.09123, "trades": 565, "taker_buy_base": 127219.2, "taker_buy_quote": 27493.85797 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.2107, "high": 0.2162, "low": 0.2107, "close": 0.2142, "volume": 130214.2, "close_time": 1766102399999, "quote_volume": 27931.06837, "trades": 264, "taker_buy_base": 68071.0, "taker_buy_quote": 14602.18662 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2145, "high": 0.2176, "low": 0.2108, "close": 0.2174, "volume": 399733.8, "close_time": 1766116799999, "quote_volume": 85510.12918, "trades": 698, "taker_buy_base": 259473.7, "taker_buy_quote": 55497.33385 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2178, "high": 0.2212, "low": 0.2174, "close": 0.2191, "volume": 211913.8, "close_time": 1766131199999, "quote_volume": 46487.41638, "trades": 496, "taker_buy_base": 97693.5, "taker_buy_quote": 21403.85903 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2192, "high": 0.2219, "low": 0.2188, "close": 0.2215, "volume": 372518.5, "close_time": 1766145599999, "quote_volume": 82253.41825, "trades": 698, "taker_buy_base": 157949.7, "taker_buy_quote": 34905.52917 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2216, "high": 0.2275, "low": 0.2212, "close": 0.2254, "volume": 702917.1, "close_time": 1766159999999, "quote_volume": 157733.77002, "trades": 1366, "taker_buy_base": 284765.8, "taker_buy_quote": 63977.49918 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2258, "high": 0.2288, "low": 0.2246, "close": 0.2284, "volume": 507725.8, "close_time": 1766174399999, "quote_volume": 115002.67052, "trades": 1064, "taker_buy_base": 225250.6, "taker_buy_quote": 51021.01706 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2285, "high": 0.2291, "low": 0.2277, "close": 0.2284, "volume": 236652.1, "close_time": 1766188799999, "quote_volume": 54039.08096, "trades": 475, "taker_buy_base": 105866.8, "taker_buy_quote": 24168.78698 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2284, "high": 0.2286, "low": 0.2269, "close": 0.2271, "volume": 258401.1, "close_time": 1766203199999, "quote_volume": 58845.89287, "trades": 837, "taker_buy_base": 106146.0, "taker_buy_quote": 24180.51643 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2272, "high": 0.2304, "low": 0.2266, "close": 0.2304, "volume": 356314.5, "close_time": 1766217599999, "quote_volume": 81206.61269, "trades": 1171, "taker_buy_base": 118296.7, "taker_buy_quote": 26971.67444 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2305, "high": 0.2315, "low": 0.2293, "close": 0.2314, "volume": 166501.1, "close_time": 1766231999999, "quote_volume": 38351.96698, "trades": 586, "taker_buy_base": 83655.8, "taker_buy_quote": 19288.98219 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2316, "high": 0.2322, "low": 0.229, "close": 0.2294, "volume": 274751.7, "close_time": 1766246399999, "quote_volume": 63345.61351, "trades": 581, "taker_buy_base": 77964.4, "taker_buy_quote": 17992.05167 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2294, "high": 0.2302, "low": 0.2282, "close": 0.2289, "volume": 164157.4, "close_time": 1766260799999, "quote_volume": 37600.61848, "trades": 423, "taker_buy_base": 66480.7, "taker_buy_quote": 15217.64573 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2287, "high": 0.2291, "low": 0.2279, "close": 0.2287, "volume": 52861.8, "close_time": 1766275199999, "quote_volume": 12074.84006, "trades": 444, "taker_buy_base": 20978.0, "taker_buy_quote": 4792.80919 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2288, "high": 0.2303, "low": 0.2256, "close": 0.2265, "volume": 127150.6, "close_time": 1766289599999, "quote_volume": 29005.06586, "trades": 477, "taker_buy_base": 52063.2, "taker_buy_quote": 11903.06432 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2265, "high": 0.2292, "low": 0.2257, "close": 0.2292, "volume": 97593.3, "close_time": 1766303999999, "quote_volume": 22143.74707, "trades": 344, "taker_buy_base": 40913.0, "taker_buy_quote": 9293.32791 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2289, "high": 0.2289, "low": 0.2267, "close": 0.2271, "volume": 129553.1, "close_time": 1766318399999, "quote_volume": 29492.69901, "trades": 261, "taker_buy_base": 71681.8, "taker_buy_quote": 16329.58725 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.227, "high": 0.227, "low": 0.221, "close": 0.2228, "volume": 216150.4, "close_time": 1766332799999, "quote_volume": 48407.06172, "trades": 507, "taker_buy_base": 76931.2, "taker_buy_quote": 17189.74245 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2224, "high": 0.2234, "low": 0.2206, "close": 0.2216, "volume": 35174.0, "close_time": 1766347199999, "quote_volume": 7799.95867, "trades": 132, "taker_buy_base": 16072.3, "taker_buy_quote": 3563.53322 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2217, "high": 0.2228, "low": 0.2201, "close": 0.2218, "volume": 60925.1, "close_time": 1766361599999, "quote_volume": 13492.20232, "trades": 192, "taker_buy_base": 27493.8, "taker_buy_quote": 6090.35991 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2222, "high": 0.2251, "low": 0.2202, "close": 0.2233, "volume": 215994.1, "close_time": 1766375999999, "quote_volume": 48158.34227, "trades": 397, "taker_buy_base": 115676.0, "taker_buy_quote": 25811.20866 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2232, "high": 0.2238, "low": 0.2222, "close": 0.223, "volume": 72744.3, "close_time": 1766390399999, "quote_volume": 16241.27704, "trades": 187, "taker_buy_base": 24676.1, "taker_buy_quote": 5512.95857 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2232, "high": 0.2262, "low": 0.2224, "close": 0.2249, "volume": 282714.6, "close_time": 1766404799999, "quote_volume": 63617.79799, "trades": 390, "taker_buy_base": 195446.0, "taker_buy_quote": 43966.27947 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2252, "high": 0.2265, "low": 0.2238, "close": 0.2255, "volume": 134327.6, "close_time": 1766419199999, "quote_volume": 30229.04082, "trades": 328, "taker_buy_base": 64940.7, "taker_buy_quote": 14626.20665 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2259, "high": 0.2278, "low": 0.2229, "close": 0.2246, "volume": 366711.3, "close_time": 1766433599999, "quote_volume": 82657.19381, "trades": 640, "taker_buy_base": 166039.3, "taker_buy_quote": 37418.79961 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2248, "high": 0.2256, "low": 0.223, "close": 0.2256, "volume": 157029.3, "close_time": 1766447999999, "quote_volume": 35213.40057, "trades": 373, "taker_buy_base": 84284.6, "taker_buy_quote": 18904.51054 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2256, "high": 0.227, "low": 0.224, "close": 0.2245, "volume": 51050.2, "close_time": 1766462399999, "quote_volume": 11534.7417, "trades": 255, "taker_buy_base": 28881.6, "taker_buy_quote": 6529.60444 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2242, "high": 0.2244, "low": 0.2213, "close": 0.2215, "volume": 117821.7, "close_time": 1766476799999, "quote_volume": 26198.51366, "trades": 373, "taker_buy_base": 42516.4, "taker_buy_quote": 9445.75292 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2215, "high": 0.2227, "low": 0.2211, "close": 0.2225, "volume": 64472.0, "close_time": 1766491199999, "quote_volume": 14330.03246, "trades": 261, "taker_buy_base": 28404.5, "taker_buy_quote": 6318.03861 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2221, "high": 0.2223, "low": 0.2186, "close": 0.2215, "volume": 161920.1, "close_time": 1766505599999, "quote_volume": 35761.06245, "trades": 440, "taker_buy_base": 69943.9, "taker_buy_quote": 15469.48568 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2215, "high": 0.2245, "low": 0.2206, "close": 0.2238, "volume": 79427.2, "close_time": 1766519999999, "quote_volume": 17689.652, "trades": 501, "taker_buy_base": 44719.9, "taker_buy_quote": 9961.82535 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2237, "high": 0.2277, "low": 0.2232, "close": 0.2269, "volume": 257628.9, "close_time": 1766534399999, "quote_volume": 57899.18926, "trades": 611, "taker_buy_base": 115764.3, "taker_buy_quote": 26047.86538 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2267, "high": 0.2292, "low": 0.2243, "close": 0.2259, "volume": 327198.6, "close_time": 1766548799999, "quote_volume": 74119.27049, "trades": 988, "taker_buy_base": 178511.6, "taker_buy_quote": 40467.19072 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2259, "high": 0.2266, "low": 0.2239, "close": 0.2242, "volume": 193019.3, "close_time": 1766563199999, "quote_volume": 43481.16149, "trades": 683, "taker_buy_base": 95005.8, "taker_buy_quote": 21407.73718 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2239, "high": 0.2249, "low": 0.2222, "close": 0.223, "volume": 191461.2, "close_time": 1766577599999, "quote_volume": 42809.38528, "trades": 475, "taker_buy_base": 81253.4, "taker_buy_quote": 18170.08979 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2228, "high": 0.2239, "low": 0.2203, "close": 0.2232, "volume": 113560.8, "close_time": 1766591999999, "quote_volume": 25238.36654, "trades": 287, "taker_buy_base": 59530.7, "taker_buy_quote": 13236.02484 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2231, "high": 0.2242, "low": 0.2219, "close": 0.2232, "volume": 121426.6, "close_time": 1766606399999, "quote_volume": 27102.52903, "trades": 288, "taker_buy_base": 44205.4, "taker_buy_quote": 9862.12569 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2233, "high": 0.2245, "low": 0.2229, "close": 0.224, "volume": 74122.2, "close_time": 1766620799999, "quote_volume": 16579.5078, "trades": 359, "taker_buy_base": 35222.3, "taker_buy_quote": 7876.9973 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2242, "high": 0.2287, "low": 0.2236, "close": 0.2273, "volume": 210154.0, "close_time": 1766635199999, "quote_volume": 47432.00538, "trades": 453, "taker_buy_base": 113580.9, "taker_buy_quote": 25620.37495 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2273, "high": 0.2285, "low": 0.2269, "close": 0.2284, "volume": 71536.8, "close_time": 1766649599999, "quote_volume": 16281.70145, "trades": 268, "taker_buy_base": 38919.8, "taker_buy_quote": 8856.47773 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2286, "high": 0.2302, "low": 0.2259, "close": 0.228, "volume": 344572.1, "close_time": 1766663999999, "quote_volume": 78598.83206, "trades": 1042, "taker_buy_base": 149335.9, "taker_buy_quote": 34069.02196 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2278, "high": 0.2306, "low": 0.2263, "close": 0.23, "volume": 170480.4, "close_time": 1766678399999, "quote_volume": 38940.80184, "trades": 405, "taker_buy_base": 96681.7, "taker_buy_quote": 22140.75528 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2304, "high": 0.2307, "low": 0.2292, "close": 0.2301, "volume": 37757.6, "close_time": 1766692799999, "quote_volume": 8676.94047, "trades": 187, "taker_buy_base": 11089.8, "taker_buy_quote": 2551.91603 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2302, "high": 0.2305, "low": 0.2261, "close": 0.227, "volume": 94845.9, "close_time": 1766707199999, "quote_volume": 21583.71312, "trades": 256, "taker_buy_base": 57287.3, "taker_buy_quote": 13017.65132 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2272, "high": 0.233, "low": 0.2258, "close": 0.232, "volume": 304966.2, "close_time": 1766721599999, "quote_volume": 70133.4336, "trades": 634, "taker_buy_base": 168585.3, "taker_buy_quote": 38727.45078 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2319, "high": 0.2327, "low": 0.2299, "close": 0.23, "volume": 80414.0, "close_time": 1766735999999, "quote_volume": 18647.1149, "trades": 233, "taker_buy_base": 54800.4, "taker_buy_quote": 12709.23074 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.23, "high": 0.2328, "low": 0.23, "close": 0.2326, "volume": 126163.6, "close_time": 1766750399999, "quote_volume": 29219.53891, "trades": 264, "taker_buy_base": 98957.6, "taker_buy_quote": 22910.94876 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2323, "high": 0.2336, "low": 0.228, "close": 0.2287, "volume": 200624.5, "close_time": 1766764799999, "quote_volume": 46375.51989, "trades": 355, "taker_buy_base": 85743.4, "taker_buy_quote": 19816.63795 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2289, "high": 0.2311, "low": 0.2283, "close": 0.2307, "volume": 40992.0, "close_time": 1766779199999, "quote_volume": 9416.42794, "trades": 140, "taker_buy_base": 16547.3, "taker_buy_quote": 3803.95896 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2308, "high": 0.2311, "low": 0.2285, "close": 0.2295, "volume": 48516.5, "close_time": 1766793599999, "quote_volume": 11124.0698, "trades": 141, "taker_buy_base": 13591.5, "taker_buy_quote": 3111.78465 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2297, "high": 0.2321, "low": 0.2297, "close": 0.2316, "volume": 69489.5, "close_time": 1766807999999, "quote_volume": 16027.31505, "trades": 161, "taker_buy_base": 53227.4, "taker_buy_quote": 12277.42419 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2317, "high": 0.2317, "low": 0.2301, "close": 0.2311, "volume": 84856.6, "close_time": 1766822399999, "quote_volume": 19588.18402, "trades": 205, "taker_buy_base": 51499.5, "taker_buy_quote": 11882.59655 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2309, "high": 0.2328, "low": 0.2287, "close": 0.2327, "volume": 274011.9, "close_time": 1766836799999, "quote_volume": 63292.76585, "trades": 342, "taker_buy_base": 120480.9, "taker_buy_quote": 27808.04451 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2326, "high": 0.2326, "low": 0.2293, "close": 0.2303, "volume": 228282.4, "close_time": 1766851199999, "quote_volume": 52542.28506, "trades": 364, "taker_buy_base": 96942.7, "taker_buy_quote": 22316.31611 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2306, "high": 0.2311, "low": 0.2294, "close": 0.2304, "volume": 67611.3, "close_time": 1766865599999, "quote_volume": 15566.74052, "trades": 190, "taker_buy_base": 25483.9, "taker_buy_quote": 5878.76381 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2301, "high": 0.2347, "low": 0.2301, "close": 0.2343, "volume": 320918.7, "close_time": 1766879999999, "quote_volume": 74560.65361, "trades": 582, "taker_buy_base": 209698.2, "taker_buy_quote": 48752.73714 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2346, "high": 0.2367, "low": 0.2338, "close": 0.2355, "volume": 190892.5, "close_time": 1766894399999, "quote_volume": 44865.58677, "trades": 334, "taker_buy_base": 105951.7, "taker_buy_quote": 24903.71178 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2349, "high": 0.2356, "low": 0.234, "close": 0.2355, "volume": 82975.2, "close_time": 1766908799999, "quote_volume": 19470.59596, "trades": 126, "taker_buy_base": 18508.5, "taker_buy_quote": 4351.22635 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2349, "high": 0.2354, "low": 0.2338, "close": 0.2347, "volume": 62438.9, "close_time": 1766923199999, "quote_volume": 14645.54734, "trades": 187, "taker_buy_base": 27401.2, "taker_buy_quote": 6433.00705 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2346, "high": 0.2351, "low": 0.2328, "close": 0.2332, "volume": 122540.5, "close_time": 1766937599999, "quote_volume": 28626.92379, "trades": 259, "taker_buy_base": 51181.6, "taker_buy_quote": 11957.78487 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2335, "high": 0.234, "low": 0.2312, "close": 0.2315, "volume": 85389.8, "close_time": 1766951999999, "quote_volume": 19874.63028, "trades": 221, "taker_buy_base": 34858.3, "taker_buy_quote": 8113.23565 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2315, "high": 0.2331, "low": 0.2303, "close": 0.2328, "volume": 120875.3, "close_time": 1766966399999, "quote_volume": 28032.77085, "trades": 227, "taker_buy_base": 59810.0, "taker_buy_quote": 13868.68818 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2331, "high": 0.2345, "low": 0.231, "close": 0.2342, "volume": 142720.0, "close_time": 1766980799999, "quote_volume": 33265.87915, "trades": 308, "taker_buy_base": 75458.6, "taker_buy_quote": 17612.86369 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2336, "high": 0.2352, "low": 0.2326, "close": 0.2348, "volume": 122973.6, "close_time": 1766995199999, "quote_volume": 28729.21517, "trades": 301, "taker_buy_base": 76862.3, "taker_buy_quote": 17963.83216 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2349, "high": 0.2349, "low": 0.231, "close": 0.2319, "volume": 133470.8, "close_time": 1767009599999, "quote_volume": 31046.54986, "trades": 240, "taker_buy_base": 69390.5, "taker_buy_quote": 16133.81885 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2316, "high": 0.2316, "low": 0.2282, "close": 0.2302, "volume": 167583.0, "close_time": 1767023999999, "quote_volume": 38496.63446, "trades": 326, "taker_buy_base": 71238.0, "taker_buy_quote": 16367.74778 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2304, "high": 0.2306, "low": 0.2284, "close": 0.2294, "volume": 63165.5, "close_time": 1767038399999, "quote_volume": 14516.10913, "trades": 208, "taker_buy_base": 23754.2, "taker_buy_quote": 5457.94107 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2291, "high": 0.2297, "low": 0.2282, "close": 0.2286, "volume": 44829.7, "close_time": 1767052799999, "quote_volume": 10256.10604, "trades": 136, "taker_buy_base": 22655.0, "taker_buy_quote": 5186.26405 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2284, "high": 0.2293, "low": 0.2266, "close": 0.2271, "volume": 125780.4, "close_time": 1767067199999, "quote_volume": 28624.39582, "trades": 265, "taker_buy_base": 99481.4, "taker_buy_quote": 22636.28297 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2271, "high": 0.2287, "low": 0.2258, "close": 0.2281, "volume": 157079.6, "close_time": 1767081599999, "quote_volume": 35647.5284, "trades": 426, "taker_buy_base": 103751.2, "taker_buy_quote": 23546.41708 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2281, "high": 0.2314, "low": 0.2277, "close": 0.2304, "volume": 101273.0, "close_time": 1767095999999, "quote_volume": 23227.48588, "trades": 241, "taker_buy_base": 40751.7, "taker_buy_quote": 9353.97454 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2301, "high": 0.2313, "low": 0.2284, "close": 0.2311, "volume": 95429.4, "close_time": 1767110399999, "quote_volume": 21933.09599, "trades": 203, "taker_buy_base": 34453.0, "taker_buy_quote": 7915.71819 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2312, "high": 0.2334, "low": 0.2306, "close": 0.2332, "volume": 62258.7, "close_time": 1767124799999, "quote_volume": 14472.98294, "trades": 262, "taker_buy_base": 30579.1, "taker_buy_quote": 7108.76933 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2336, "high": 0.2344, "low": 0.2323, "close": 0.2344, "volume": 37360.2, "close_time": 1767139199999, "quote_volume": 8712.03743, "trades": 139, "taker_buy_base": 10374.8, "taker_buy_quote": 2420.18648 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.2333, "volume": 57954.9, "close_time": 1767153599999, "quote_volume": 13499.43874, "trades": 152, "taker_buy_base": 27155.1, "taker_buy_quote": 6328.39641 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2331, "high": 0.2331, "low": 0.2312, "close": 0.2322, "volume": 53279.2, "close_time": 1767167999999, "quote_volume": 12349.79148, "trades": 158, "taker_buy_base": 22181.8, "taker_buy_quote": 5141.28284 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2323, "high": 0.2326, "low": 0.2309, "close": 0.2325, "volume": 75351.9, "close_time": 1767182399999, "quote_volume": 17475.71312, "trades": 287, "taker_buy_base": 51112.1, "taker_buy_quote": 11855.14164 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2323, "high": 0.2323, "low": 0.2298, "close": 0.2305, "volume": 128125.6, "close_time": 1767196799999, "quote_volume": 29588.89468, "trades": 244, "taker_buy_base": 73621.5, "taker_buy_quote": 17007.65699 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2304, "high": 0.2304, "low": 0.2258, "close": 0.2273, "volume": 214303.3, "close_time": 1767211199999, "quote_volume": 48710.99419, "trades": 398, "taker_buy_base": 108202.7, "taker_buy_quote": 24603.18177 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2271, "high": 0.2301, "low": 0.2262, "close": 0.2297, "volume": 115436.1, "close_time": 1767225599999, "quote_volume": 26418.83862, "trades": 277, "taker_buy_base": 72756.8, "taker_buy_quote": 16660.48417 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2298, "high": 0.2305, "low": 0.2289, "close": 0.2299, "volume": 80427.3, "close_time": 1767239999999, "quote_volume": 18460.98648, "trades": 214, "taker_buy_base": 36740.4, "taker_buy_quote": 8439.71261 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2299, "high": 0.2314, "low": 0.2294, "close": 0.2314, "volume": 56365.2, "close_time": 1767254399999, "quote_volume": 12987.69404, "trades": 213, "taker_buy_base": 21285.8, "taker_buy_quote": 4902.32247 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2312, "high": 0.2329, "low": 0.2312, "close": 0.2324, "volume": 86359.7, "close_time": 1767268799999, "quote_volume": 20064.87515, "trades": 220, "taker_buy_base": 26763.2, "taker_buy_quote": 6217.82953 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2324, "high": 0.2366, "low": 0.2318, "close": 0.2353, "volume": 122190.5, "close_time": 1767283199999, "quote_volume": 28627.75167, "trades": 347, "taker_buy_base": 65174.2, "taker_buy_quote": 15264.63586 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2353, "high": 0.2375, "low": 0.2351, "close": 0.2375, "volume": 41464.8, "close_time": 1767297599999, "quote_volume": 9801.61628, "trades": 151, "taker_buy_base": 27351.7, "taker_buy_quote": 6470.79229 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2375, "high": 0.2385, "low": 0.2368, "close": 0.2373, "volume": 54420.9, "close_time": 1767311999999, "quote_volume": 12924.36498, "trades": 103, "taker_buy_base": 28694.0, "taker_buy_quote": 6811.88508 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2374, "high": 0.2375, "low": 0.2355, "close": 0.2375, "volume": 87141.7, "close_time": 1767326399999, "quote_volume": 20622.84062, "trades": 124, "taker_buy_base": 38811.3, "taker_buy_quote": 9188.57193 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2375, "high": 0.2376, "low": 0.2345, "close": 0.2351, "volume": 28469.0, "close_time": 1767340799999, "quote_volume": 6714.88727, "trades": 81, "taker_buy_base": 9597.8, "taker_buy_quote": 2269.06801 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2359, "high": 0.2387, "low": 0.2349, "close": 0.2376, "volume": 105896.4, "close_time": 1767355199999, "quote_volume": 25155.65929, "trades": 308, "taker_buy_base": 65112.9, "taker_buy_quote": 15462.34378 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2372, "high": 0.2392, "low": 0.2359, "close": 0.2368, "volume": 142727.2, "close_time": 1767369599999, "quote_volume": 33907.89064, "trades": 313, "taker_buy_base": 32167.0, "taker_buy_quote": 7651.45426 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2365, "high": 0.2412, "low": 0.236, "close": 0.2408, "volume": 73812.0, "close_time": 1767383999999, "quote_volume": 17630.53067, "trades": 211, "taker_buy_base": 53689.5, "taker_buy_quote": 12818.28261 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.241, "high": 0.2432, "low": 0.2391, "close": 0.2427, "volume": 146206.6, "close_time": 1767398399999, "quote_volume": 35243.21462, "trades": 249, "taker_buy_base": 74541.1, "taker_buy_quote": 17987.56707 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2427, "high": 0.2442, "low": 0.2419, "close": 0.2442, "volume": 76231.6, "close_time": 1767412799999, "quote_volume": 18520.05166, "trades": 186, "taker_buy_base": 43621.4, "taker_buy_quote": 10602.53733 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2444, "high": 0.2444, "low": 0.2372, "close": 0.2384, "volume": 133154.7, "close_time": 1767427199999, "quote_volume": 32068.59212, "trades": 253, "taker_buy_base": 30908.1, "taker_buy_quote": 7432.91096 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2381, "high": 0.2399, "low": 0.2379, "close": 0.2385, "volume": 59081.1, "close_time": 1767441599999, "quote_volume": 14101.16467, "trades": 193, "taker_buy_base": 24127.8, "taker_buy_quote": 5758.35966 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2385, "high": 0.241, "low": 0.2379, "close": 0.2404, "volume": 79064.3, "close_time": 1767455999999, "quote_volume": 18974.75459, "trades": 227, "taker_buy_base": 58505.3, "taker_buy_quote": 14038.55704 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2403, "high": 0.2418, "low": 0.2402, "close": 0.2415, "volume": 50132.4, "close_time": 1767470399999, "quote_volume": 12060.02138, "trades": 162, "taker_buy_base": 37072.1, "taker_buy_quote": 8916.29967 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2414, "high": 0.2423, "low": 0.2403, "close": 0.2412, "volume": 63204.5, "close_time": 1767484799999, "quote_volume": 15242.09982, "trades": 178, "taker_buy_base": 17429.4, "taker_buy_quote": 4202.97511 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2417, "high": 0.244, "low": 0.2414, "close": 0.2437, "volume": 109463.0, "close_time": 1767499199999, "quote_volume": 26542.93194, "trades": 328, "taker_buy_base": 76893.1, "taker_buy_quote": 18657.60652 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2437, "high": 0.2443, "low": 0.2418, "close": 0.2431, "volume": 58168.4, "close_time": 1767513599999, "quote_volume": 14171.11178, "trades": 103, "taker_buy_base": 38981.4, "taker_buy_quote": 9507.09176 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2428, "high": 0.2435, "low": 0.2419, "close": 0.2432, "volume": 55081.4, "close_time": 1767527999999, "quote_volume": 13373.12146, "trades": 192, "taker_buy_base": 29993.2, "taker_buy_quote": 7285.22511 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.243, "high": 0.2449, "low": 0.2425, "close": 0.2449, "volume": 87854.0, "close_time": 1767542399999, "quote_volume": 21409.94537, "trades": 437, "taker_buy_base": 48478.5, "taker_buy_quote": 11805.17156 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.245, "high": 0.2466, "low": 0.2429, "close": 0.2437, "volume": 125816.4, "close_time": 1767556799999, "quote_volume": 30808.78739, "trades": 537, "taker_buy_base": 53422.0, "taker_buy_quote": 13087.52129 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2438, "high": 0.245, "low": 0.2435, "close": 0.2442, "volume": 39290.0, "close_time": 1767571199999, "quote_volume": 9599.61969, "trades": 270, "taker_buy_base": 14611.7, "taker_buy_quote": 3570.75897 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2448, "high": 0.2475, "low": 0.2439, "close": 0.246, "volume": 103600.6, "close_time": 1767585599999, "quote_volume": 25479.39771, "trades": 493, "taker_buy_base": 52928.3, "taker_buy_quote": 13023.515 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2457, "high": 0.246, "low": 0.2419, "close": 0.2438, "volume": 118338.9, "close_time": 1767599999999, "quote_volume": 28812.5492, "trades": 487, "taker_buy_base": 82289.9, "taker_buy_quote": 20034.52076 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2438, "high": 0.2443, "low": 0.2413, "close": 0.2431, "volume": 69495.3, "close_time": 1767614399999, "quote_volume": 16853.09099, "trades": 272, "taker_buy_base": 23093.1, "taker_buy_quote": 5602.78977 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2433, "high": 0.2472, "low": 0.2421, "close": 0.2466, "volume": 119851.6, "close_time": 1767628799999, "quote_volume": 29212.65249, "trades": 597, "taker_buy_base": 54229.3, "taker_buy_quote": 13233.01214 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2469, "high": 0.2488, "low": 0.2454, "close": 0.2478, "volume": 73432.6, "close_time": 1767643199999, "quote_volume": 18182.753, "trades": 359, "taker_buy_base": 38089.9, "taker_buy_quote": 9433.21729 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2479, "high": 0.2499, "low": 0.2478, "close": 0.2495, "volume": 92668.5, "close_time": 1767657599999, "quote_volume": 23076.4491, "trades": 294, "taker_buy_base": 67057.9, "taker_buy_quote": 16710.70355 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2494, "high": 0.2511, "low": 0.248, "close": 0.2493, "volume": 191792.6, "close_time": 1767671999999, "quote_volume": 47748.50967, "trades": 548, "taker_buy_base": 107562.9, "taker_buy_quote": 26777.45024 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2493, "high": 0.2493, "low": 0.2466, "close": 0.2466, "volume": 118786.3, "close_time": 1767686399999, "quote_volume": 29474.25878, "trades": 230, "taker_buy_base": 66804.2, "taker_buy_quote": 16576.55073 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2466, "high": 0.2487, "low": 0.2464, "close": 0.2487, "volume": 137151.9, "close_time": 1767700799999, "quote_volume": 33899.83953, "trades": 410, "taker_buy_base": 52119.7, "taker_buy_quote": 12890.29415 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2485, "high": 0.2547, "low": 0.2472, "close": 0.2483, "volume": 459556.0, "close_time": 1767715199999, "quote_volume": 115418.45918, "trades": 2274, "taker_buy_base": 238883.3, "taker_buy_quote": 60012.35229 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2484, "high": 0.2486, "low": 0.2375, "close": 0.24, "volume": 600713.1, "close_time": 1767729599999, "quote_volume": 144909.00823, "trades": 1386, "taker_buy_base": 279117.4, "taker_buy_quote": 67424.97793 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2402, "high": 0.247, "low": 0.2402, "close": 0.247, "volume": 78887.7, "close_time": 1767743999999, "quote_volume": 19260.49391, "trades": 351, "taker_buy_base": 50870.2, "taker_buy_quote": 12411.31306 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.247, "high": 0.2579, "low": 0.2428, "close": 0.2565, "volume": 874717.3, "close_time": 1767758399999, "quote_volume": 219184.22217, "trades": 1863, "taker_buy_base": 536030.3, "taker_buy_quote": 134599.34813 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2563, "high": 0.261, "low": 0.2455, "close": 0.25, "volume": 2369896.7, "close_time": 1767772799999, "quote_volume": 604966.14887, "trades": 7687, "taker_buy_base": 1543341.3, "taker_buy_quote": 395225.70343 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2503, "high": 0.2516, "low": 0.2465, "close": 0.2478, "volume": 180124.8, "close_time": 1767787199999, "quote_volume": 44843.43161, "trades": 493, "taker_buy_base": 91519.5, "taker_buy_quote": 22773.33406 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2478, "high": 0.2479, "low": 0.2429, "close": 0.2454, "volume": 254263.1, "close_time": 1767801599999, "quote_volume": 62529.39666, "trades": 731, "taker_buy_base": 120319.7, "taker_buy_quote": 29601.83159 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2455, "high": 0.2496, "low": 0.245, "close": 0.2489, "volume": 138097.9, "close_time": 1767815999999, "quote_volume": 34195.29987, "trades": 351, "taker_buy_base": 61380.2, "taker_buy_quote": 15192.28103 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2489, "high": 0.2493, "low": 0.2423, "close": 0.2472, "volume": 230382.2, "close_time": 1767830399999, "quote_volume": 56510.20254, "trades": 732, "taker_buy_base": 83485.0, "taker_buy_quote": 20517.10285 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2471, "high": 0.2515, "low": 0.245, "close": 0.2455, "volume": 357430.8, "close_time": 1767844799999, "quote_volume": 88705.39639, "trades": 1139, "taker_buy_base": 178667.9, "taker_buy_quote": 44383.94549 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.245, "high": 0.2508, "low": 0.2389, "close": 0.2437, "volume": 548909.4, "close_time": 1767859199999, "quote_volume": 134018.41858, "trades": 1473, "taker_buy_base": 259780.6, "taker_buy_quote": 63558.98965 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2437, "high": 0.2444, "low": 0.2368, "close": 0.2371, "volume": 216077.9, "close_time": 1767873599999, "quote_volume": 51955.45067, "trades": 568, "taker_buy_base": 104639.7, "taker_buy_quote": 25171.28317 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2373, "high": 0.2433, "low": 0.2345, "close": 0.2429, "volume": 376173.9, "close_time": 1767887999999, "quote_volume": 89383.51147, "trades": 754, "taker_buy_base": 211119.8, "taker_buy_quote": 50228.06856 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.2429, "high": 0.2433, "low": 0.2402, "close": 0.2405, "volume": 120541.6, "close_time": 1767902399999, "quote_volume": 29100.80727, "trades": 305, "taker_buy_base": 54671.6, "taker_buy_quote": 13189.4303 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2405, "high": 0.2433, "low": 0.2398, "close": 0.2417, "volume": 117779.3, "close_time": 1767916799999, "quote_volume": 28522.06118, "trades": 265, "taker_buy_base": 54437.8, "taker_buy_quote": 13178.62374 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2418, "high": 0.2431, "low": 0.2392, "close": 0.2408, "volume": 171756.0, "close_time": 1767931199999, "quote_volume": 41385.10485, "trades": 365, "taker_buy_base": 52930.1, "taker_buy_quote": 12770.09918 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.2406, "high": 0.2407, "low": 0.2395, "close": 0.2399, "volume": 56526.9, "close_time": 1767945599999, "quote_volume": 13573.67928, "trades": 213, "taker_buy_base": 21187.7, "taker_buy_quote": 5095.01091 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2395, "high": 0.2397, "low": 0.2351, "close": 0.2375, "volume": 84900.2, "close_time": 1767959999999, "quote_volume": 20143.76727, "trades": 289, "taker_buy_base": 43527.7, "taker_buy_quote": 10325.16192 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2375, "high": 0.2419, "low": 0.236, "close": 0.2388, "volume": 699491.1, "close_time": 1767974399999, "quote_volume": 166289.22485, "trades": 833, "taker_buy_base": 330845.7, "taker_buy_quote": 78725.11291 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2394, "high": 0.2425, "low": 0.237, "close": 0.2377, "volume": 137688.6, "close_time": 1767988799999, "quote_volume": 33058.23608, "trades": 366, "taker_buy_base": 77397.0, "taker_buy_quote": 18615.22646 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2375, "high": 0.2395, "low": 0.2375, "close": 0.2389, "volume": 91195.6, "close_time": 1768003199999, "quote_volume": 21764.0785, "trades": 315, "taker_buy_base": 44720.7, "taker_buy_quote": 10674.68471 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2393, "high": 0.2447, "low": 0.237, "close": 0.2408, "volume": 873947.2, "close_time": 1768017599999, "quote_volume": 210401.20034, "trades": 1639, "taker_buy_base": 517898.1, "taker_buy_quote": 124717.31399 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2405, "high": 0.2413, "low": 0.2385, "close": 0.241, "volume": 79989.7, "close_time": 1768031999999, "quote_volume": 19180.16017, "trades": 217, "taker_buy_base": 51624.2, "taker_buy_quote": 12379.78336 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2414, "high": 0.2436, "low": 0.2411, "close": 0.2426, "volume": 132346.2, "close_time": 1768046399999, "quote_volume": 32064.40689, "trades": 270, "taker_buy_base": 54227.7, "taker_buy_quote": 13141.5214 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2421, "high": 0.2431, "low": 0.2404, "close": 0.2406, "volume": 91620.6, "close_time": 1768060799999, "quote_volume": 22128.44799, "trades": 202, "taker_buy_base": 25318.0, "taker_buy_quote": 6125.59176 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2406, "high": 0.2437, "low": 0.2391, "close": 0.2429, "volume": 439003.9, "close_time": 1768075199999, "quote_volume": 106047.91675, "trades": 682, "taker_buy_base": 264685.5, "taker_buy_quote": 63968.15349 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.243, "high": 0.2431, "low": 0.2393, "close": 0.2397, "volume": 37928.9, "close_time": 1768089599999, "quote_volume": 9125.07565, "trades": 125, "taker_buy_base": 15572.2, "taker_buy_quote": 3748.66764 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2402, "high": 0.2402, "low": 0.2389, "close": 0.2396, "volume": 62695.9, "close_time": 1768103999999, "quote_volume": 15014.63308, "trades": 183, "taker_buy_base": 48835.0, "taker_buy_quote": 11694.28217 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2396, "high": 0.2403, "low": 0.2395, "close": 0.24, "volume": 17283.5, "close_time": 1768118399999, "quote_volume": 4146.54218, "trades": 70, "taker_buy_base": 5822.4, "taker_buy_quote": 1396.99865 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2401, "high": 0.2403, "low": 0.2387, "close": 0.2403, "volume": 104810.6, "close_time": 1768132799999, "quote_volume": 25097.82722, "trades": 196, "taker_buy_base": 37216.3, "taker_buy_quote": 8915.50331 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2401, "high": 0.2406, "low": 0.2374, "close": 0.2379, "volume": 313835.5, "close_time": 1768147199999, "quote_volume": 74873.52407, "trades": 308, "taker_buy_base": 224752.4, "taker_buy_quote": 53612.50683 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2379, "high": 0.2406, "low": 0.2378, "close": 0.2382, "volume": 91781.0, "close_time": 1768161599999, "quote_volume": 21961.14885, "trades": 164, "taker_buy_base": 49083.9, "taker_buy_quote": 11739.44228 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2378, "high": 0.238, "low": 0.2351, "close": 0.2375, "volume": 394331.1, "close_time": 1768175999999, "quote_volume": 93439.26, "trades": 778, "taker_buy_base": 294852.0, "taker_buy_quote": 69905.68058 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2376, "high": 0.2401, "low": 0.2334, "close": 0.2378, "volume": 294807.8, "close_time": 1768190399999, "quote_volume": 69826.22102, "trades": 768, "taker_buy_base": 158144.1, "taker_buy_quote": 37515.85761 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2378, "high": 0.2393, "low": 0.2356, "close": 0.2358, "volume": 109332.6, "close_time": 1768204799999, "quote_volume": 25875.44151, "trades": 219, "taker_buy_base": 80812.8, "taker_buy_quote": 19103.80767 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2358, "high": 0.2362, "low": 0.2328, "close": 0.2342, "volume": 129609.3, "close_time": 1768219199999, "quote_volume": 30308.36205, "trades": 451, "taker_buy_base": 59106.7, "taker_buy_quote": 13824.01639 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2342, "high": 0.2358, "low": 0.231, "close": 0.2358, "volume": 167802.4, "close_time": 1768233599999, "quote_volume": 39075.59751, "trades": 399, "taker_buy_base": 66993.4, "taker_buy_quote": 15624.5901 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2358, "high": 0.2376, "low": 0.2336, "close": 0.236, "volume": 77927.5, "close_time": 1768247999999, "quote_volume": 18360.95229, "trades": 351, "taker_buy_base": 34228.6, "taker_buy_quote": 8079.04579 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2359, "high": 0.2365, "low": 0.2324, "close": 0.2339, "volume": 76792.7, "close_time": 1768262399999, "quote_volume": 17981.45631, "trades": 178, "taker_buy_base": 47496.9, "taker_buy_quote": 11124.25822 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2338, "high": 0.2532, "low": 0.2338, "close": 0.2387, "volume": 2303856.3, "close_time": 1768276799999, "quote_volume": 564719.45798, "trades": 7388, "taker_buy_base": 1465647.0, "taker_buy_quote": 359510.49239 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2386, "high": 0.2425, "low": 0.236, "close": 0.2365, "volume": 811000.7, "close_time": 1768291199999, "quote_volume": 193402.19016, "trades": 1289, "taker_buy_base": 400757.4, "taker_buy_quote": 95694.84181 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2368, "high": 0.2388, "low": 0.2361, "close": 0.2377, "volume": 185552.1, "close_time": 1768305599999, "quote_volume": 44041.52732, "trades": 384, "taker_buy_base": 78262.3, "taker_buy_quote": 18568.71091 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2376, "high": 0.2419, "low": 0.2373, "close": 0.2412, "volume": 281744.7, "close_time": 1768319999999, "quote_volume": 67464.83068, "trades": 535, "taker_buy_base": 128748.5, "taker_buy_quote": 30836.6455 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2418, "high": 0.2438, "low": 0.2385, "close": 0.2437, "volume": 675429.0, "close_time": 1768334399999, "quote_volume": 162324.54731, "trades": 1211, "taker_buy_base": 151568.0, "taker_buy_quote": 36554.72869 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.244, "high": 0.2476, "low": 0.2422, "close": 0.2459, "volume": 335169.9, "close_time": 1768348799999, "quote_volume": 82215.19382, "trades": 1353, "taker_buy_base": 187046.5, "taker_buy_quote": 45861.14295 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2459, "high": 0.2478, "low": 0.2447, "close": 0.2462, "volume": 119940.3, "close_time": 1768363199999, "quote_volume": 29524.52722, "trades": 573, "taker_buy_base": 49590.0, "taker_buy_quote": 12217.83304 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2462, "high": 0.2462, "low": 0.2428, "close": 0.2429, "volume": 105756.6, "close_time": 1768377599999, "quote_volume": 25792.90573, "trades": 565, "taker_buy_base": 48161.2, "taker_buy_quote": 11743.81835 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2431, "high": 0.2462, "low": 0.2419, "close": 0.2424, "volume": 302493.5, "close_time": 1768391999999, "quote_volume": 73575.94116, "trades": 1016, "taker_buy_base": 84557.9, "taker_buy_quote": 20593.05069 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2429, "high": 0.246, "low": 0.2424, "close": 0.2459, "volume": 146628.8, "close_time": 1768406399999, "quote_volume": 35791.22487, "trades": 721, "taker_buy_base": 67433.9, "taker_buy_quote": 16466.35442 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.2462, "high": 0.247, "low": 0.2416, "close": 0.2442, "volume": 157644.6, "close_time": 1768420799999, "quote_volume": 38558.55352, "trades": 576, "taker_buy_base": 109671.3, "taker_buy_quote": 26822.42743 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2445, "high": 0.2455, "low": 0.2419, "close": 0.2427, "volume": 121859.3, "close_time": 1768435199999, "quote_volume": 29688.54138, "trades": 466, "taker_buy_base": 64717.3, "taker_buy_quote": 15764.43258 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2429, "high": 0.2429, "low": 0.2366, "close": 0.2374, "volume": 204449.6, "close_time": 1768449599999, "quote_volume": 49039.36571, "trades": 951, "taker_buy_base": 89150.5, "taker_buy_quote": 21408.32703 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2371, "high": 0.2402, "low": 0.2366, "close": 0.2399, "volume": 86485.9, "close_time": 1768463999999, "quote_volume": 20585.45005, "trades": 549, "taker_buy_base": 31465.2, "taker_buy_quote": 7501.19238 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2398, "high": 0.2412, "low": 0.239, "close": 0.2403, "volume": 107639.9, "close_time": 1768478399999, "quote_volume": 25872.737, "trades": 756, "taker_buy_base": 41876.1, "taker_buy_quote": 10064.52462 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2403, "high": 0.2423, "low": 0.2346, "close": 0.2377, "volume": 293100.6, "close_time": 1768492799999, "quote_volume": 70006.17306, "trades": 1514, "taker_buy_base": 136304.8, "taker_buy_quote": 32530.85635 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2377, "high": 0.2391, "low": 0.2336, "close": 0.2341, "volume": 297173.8, "close_time": 1768507199999, "quote_volume": 70073.39908, "trades": 1138, "taker_buy_base": 118974.5, "taker_buy_quote": 28057.51175 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2341, "high": 0.235, "low": 0.2321, "close": 0.235, "volume": 154972.8, "close_time": 1768521599999, "quote_volume": 36234.67587, "trades": 501, "taker_buy_base": 72008.4, "taker_buy_quote": 16839.40515 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.235, "high": 0.2351, "low": 0.2319, "close": 0.2338, "volume": 126351.3, "close_time": 1768535999999, "quote_volume": 29562.90281, "trades": 337, "taker_buy_base": 89383.8, "taker_buy_quote": 20926.25054 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2338, "high": 0.2357, "low": 0.2316, "close": 0.235, "volume": 156823.0, "close_time": 1768550399999, "quote_volume": 36678.6154, "trades": 560, "taker_buy_base": 44553.0, "taker_buy_quote": 10434.52827 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2349, "high": 0.2367, "low": 0.2349, "close": 0.2359, "volume": 121342.9, "close_time": 1768564799999, "quote_volume": 28629.28315, "trades": 468, "taker_buy_base": 63200.6, "taker_buy_quote": 14916.30704 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2361, "high": 0.2363, "low": 0.2309, "close": 0.2323, "volume": 136198.9, "close_time": 1768579199999, "quote_volume": 31823.76068, "trades": 425, "taker_buy_base": 51376.2, "taker_buy_quote": 11985.51347 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.232, "high": 0.2348, "low": 0.232, "close": 0.2336, "volume": 123286.2, "close_time": 1768593599999, "quote_volume": 28813.33068, "trades": 350, "taker_buy_base": 71983.5, "taker_buy_quote": 16825.35876 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2334, "high": 0.2371, "low": 0.2327, "close": 0.2371, "volume": 81267.5, "close_time": 1768607999999, "quote_volume": 19135.1836, "trades": 287, "taker_buy_base": 56301.7, "taker_buy_quote": 13261.81076 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2372, "high": 0.2373, "low": 0.2354, "close": 0.236, "volume": 90833.5, "close_time": 1768622399999, "quote_volume": 21484.50099, "trades": 498, "taker_buy_base": 38306.7, "taker_buy_quote": 9062.24301 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2359, "high": 0.2374, "low": 0.2353, "close": 0.2373, "volume": 76288.3, "close_time": 1768636799999, "quote_volume": 18039.32313, "trades": 375, "taker_buy_base": 33055.0, "taker_buy_quote": 7820.76686 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2374, "high": 0.2388, "low": 0.2369, "close": 0.2374, "volume": 69820.6, "close_time": 1768651199999, "quote_volume": 16604.64606, "trades": 350, "taker_buy_base": 27439.2, "taker_buy_quote": 6529.0874 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2371, "high": 0.2404, "low": 0.2371, "close": 0.2402, "volume": 117647.7, "close_time": 1768665599999, "quote_volume": 28157.26294, "trades": 346, "taker_buy_base": 64601.9, "taker_buy_quote": 15472.96331 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2403, "high": 0.2403, "low": 0.2381, "close": 0.2386, "volume": 90359.9, "close_time": 1768679999999, "quote_volume": 21580.63543, "trades": 333, "taker_buy_base": 40427.2, "taker_buy_quote": 9652.67926 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2391, "high": 0.2392, "low": 0.237, "close": 0.2376, "volume": 73379.1, "close_time": 1768694399999, "quote_volume": 17461.77175, "trades": 262, "taker_buy_base": 25955.5, "taker_buy_quote": 6176.25439 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2385, "high": 0.2391, "low": 0.2359, "close": 0.2366, "volume": 98612.6, "close_time": 1768708799999, "quote_volume": 23411.31636, "trades": 487, "taker_buy_base": 33666.1, "taker_buy_quote": 7994.63244 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2366, "high": 0.2366, "low": 0.2355, "close": 0.2363, "volume": 37016.4, "close_time": 1768723199999, "quote_volume": 8734.38149, "trades": 357, "taker_buy_base": 29202.9, "taker_buy_quote": 6892.31612 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2361, "high": 0.2376, "low": 0.2355, "close": 0.2369, "volume": 175617.3, "close_time": 1768737599999, "quote_volume": 41590.5528, "trades": 498, "taker_buy_base": 111544.0, "taker_buy_quote": 26427.48423 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2372, "high": 0.2377, "low": 0.2344, "close": 0.2358, "volume": 60288.3, "close_time": 1768751999999, "quote_volume": 14248.27536, "trades": 393, "taker_buy_base": 34408.2, "taker_buy_quote": 8136.78908 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2357, "high": 0.2372, "low": 0.2354, "close": 0.2357, "volume": 73924.6, "close_time": 1768766399999, "quote_volume": 17459.48243, "trades": 255, "taker_buy_base": 30182.7, "taker_buy_quote": 7131.8453 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2358, "high": 0.2371, "low": 0.2293, "close": 0.2293, "volume": 107785.4, "close_time": 1768780799999, "quote_volume": 25184.26027, "trades": 603, "taker_buy_base": 45748.3, "taker_buy_quote": 10679.08688 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2294, "high": 0.2294, "low": 0.2181, "close": 0.2257, "volume": 712129.4, "close_time": 1768795199999, "quote_volume": 159251.29654, "trades": 2817, "taker_buy_base": 256488.4, "taker_buy_quote": 57392.26472 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2254, "high": 0.2258, "low": 0.2239, "close": 0.2252, "volume": 96113.1, "close_time": 1768809599999, "quote_volume": 21629.11548, "trades": 496, "taker_buy_base": 42454.1, "taker_buy_quote": 9561.00086 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2248, "high": 0.2264, "low": 0.2246, "close": 0.2257, "volume": 133765.4, "close_time": 1768823999999, "quote_volume": 30194.43338, "trades": 474, "taker_buy_base": 79846.0, "taker_buy_quote": 18037.13689 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2258, "high": 0.2271, "low": 0.2253, "close": 0.2258, "volume": 68242.8, "close_time": 1768838399999, "quote_volume": 15452.11618, "trades": 339, "taker_buy_base": 19917.9, "taker_buy_quote": 4499.58664 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2264, "high": 0.2283, "low": 0.2264, "close": 0.2278, "volume": 58971.9, "close_time": 1768852799999, "quote_volume": 13414.88562, "trades": 229, "taker_buy_base": 41776.3, "taker_buy_quote": 9506.18812 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2277, "high": 0.228, "low": 0.2261, "close": 0.2276, "volume": 45837.6, "close_time": 1768867199999, "quote_volume": 10397.34438, "trades": 232, "taker_buy_base": 27903.3, "taker_buy_quote": 6330.78088 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2272, "high": 0.2272, "low": 0.225, "close": 0.2258, "volume": 67869.2, "close_time": 1768881599999, "quote_volume": 15350.43051, "trades": 326, "taker_buy_base": 31426.0, "taker_buy_quote": 7111.43119 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2253, "high": 0.226, "low": 0.2234, "close": 0.2235, "volume": 97893.5, "close_time": 1768895999999, "quote_volume": 22003.25614, "trades": 305, "taker_buy_base": 30742.5, "taker_buy_quote": 6920.09203 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.2235, "high": 0.2238, "low": 0.222, "close": 0.2233, "volume": 91422.4, "close_time": 1768910399999, "quote_volume": 20364.56865, "trades": 330, "taker_buy_base": 43357.1, "taker_buy_quote": 9657.23631 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.223, "high": 0.2238, "low": 0.2202, "close": 0.2218, "volume": 189668.2, "close_time": 1768924799999, "quote_volume": 42048.45295, "trades": 867, "taker_buy_base": 83806.8, "taker_buy_quote": 18603.92215 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.2215, "high": 0.2215, "low": 0.218, "close": 0.2186, "volume": 110397.1, "close_time": 1768939199999, "quote_volume": 24195.15737, "trades": 459, "taker_buy_base": 31293.4, "taker_buy_quote": 6861.81057 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2187, "high": 0.219, "low": 0.2145, "close": 0.2146, "volume": 302505.4, "close_time": 1768953599999, "quote_volume": 65266.92576, "trades": 726, "taker_buy_base": 137648.5, "taker_buy_quote": 29686.5259 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2153, "high": 0.2204, "low": 0.2149, "close": 0.2194, "volume": 183107.4, "close_time": 1768967999999, "quote_volume": 39821.87747, "trades": 828, "taker_buy_base": 101248.6, "taker_buy_quote": 22047.31754 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2193, "high": 0.2202, "low": 0.219, "close": 0.2192, "volume": 58928.5, "close_time": 1768982399999, "quote_volume": 12942.63138, "trades": 245, "taker_buy_base": 32799.1, "taker_buy_quote": 7204.7745 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.2192, "high": 0.2202, "low": 0.216, "close": 0.2163, "volume": 205207.4, "close_time": 1768996799999, "quote_volume": 44862.69434, "trades": 509, "taker_buy_base": 63376.0, "taker_buy_quote": 13869.8993 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.2161, "high": 0.2199, "low": 0.2151, "close": 0.2193, "volume": 130024.1, "close_time": 1769011199999, "quote_volume": 28289.90118, "trades": 532, "taker_buy_base": 72878.9, "taker_buy_quote": 15840.60952 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.2195, "high": 0.2198, "low": 0.2124, "close": 0.2196, "volume": 286091.5, "close_time": 1769025599999, "quote_volume": 61727.97107, "trades": 794, "taker_buy_base": 92175.4, "taker_buy_quote": 19910.37525 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.2194, "high": 0.2194, "low": 0.2168, "close": 0.217, "volume": 164467.4, "close_time": 1769039999999, "quote_volume": 35911.10831, "trades": 359, "taker_buy_base": 71446.4, "taker_buy_quote": 15622.10946 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2173, "high": 0.2192, "low": 0.2172, "close": 0.2178, "volume": 113986.6, "close_time": 1769054399999, "quote_volume": 24922.43244, "trades": 325, "taker_buy_base": 34382.2, "taker_buy_quote": 7521.68674 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.2178, "high": 0.2179, "low": 0.217, "close": 0.2173, "volume": 64442.4, "close_time": 1769068799999, "quote_volume": 14011.80438, "trades": 237, "taker_buy_base": 45347.7, "taker_buy_quote": 9859.99306 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.217, "high": 0.2177, "low": 0.2155, "close": 0.216, "volume": 61129.4, "close_time": 1769083199999, "quote_volume": 13228.43988, "trades": 252, "taker_buy_base": 41931.0, "taker_buy_quote": 9073.89748 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2157, "high": 0.216, "low": 0.2106, "close": 0.2118, "volume": 143396.3, "close_time": 1769097599999, "quote_volume": 30490.84915, "trades": 386, "taker_buy_base": 70319.9, "taker_buy_quote": 14942.33755 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.2121, "high": 0.2131, "low": 0.2113, "close": 0.2129, "volume": 64502.6, "close_time": 1769111999999, "quote_volume": 13670.33221, "trades": 291, "taker_buy_base": 28342.8, "taker_buy_quote": 6013.68707 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.2125, "high": 0.2129, "low": 0.2114, "close": 0.2124, "volume": 29979.6, "close_time": 1769126399999, "quote_volume": 6361.1225, "trades": 294, "taker_buy_base": 21223.6, "taker_buy_quote": 4502.84919 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2124, "high": 0.2139, "low": 0.2119, "close": 0.2132, "volume": 99843.6, "close_time": 1769140799999, "quote_volume": 21289.04749, "trades": 288, "taker_buy_base": 48648.1, "taker_buy_quote": 10376.97189 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.213, "high": 0.2146, "low": 0.2127, "close": 0.2133, "volume": 99416.1, "close_time": 1769155199999, "quote_volume": 21248.80186, "trades": 334, "taker_buy_base": 46228.5, "taker_buy_quote": 9889.03912 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2134, "high": 0.2135, "low": 0.2118, "close": 0.213, "volume": 175857.2, "close_time": 1769169599999, "quote_volume": 37371.23427, "trades": 294, "taker_buy_base": 83034.9, "taker_buy_quote": 17653.68368 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.213, "high": 0.2141, "low": 0.2108, "close": 0.2138, "volume": 94895.8, "close_time": 1769183999999, "quote_volume": 20176.34886, "trades": 280, "taker_buy_base": 49840.6, "taker_buy_quote": 10606.03848 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2141, "high": 0.2169, "low": 0.2125, "close": 0.2127, "volume": 161643.8, "close_time": 1769198399999, "quote_volume": 34663.58059, "trades": 385, "taker_buy_base": 69652.2, "taker_buy_quote": 14992.91232 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2129, "high": 0.2133, "low": 0.2105, "close": 0.2109, "volume": 265672.4, "close_time": 1769212799999, "quote_volume": 56158.07198, "trades": 847, "taker_buy_base": 134797.6, "taker_buy_quote": 28485.20987 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.211, "high": 0.2125, "low": 0.2106, "close": 0.2123, "volume": 132326.0, "close_time": 1769227199999, "quote_volume": 27966.37008, "trades": 453, "taker_buy_base": 88751.9, "taker_buy_quote": 18758.89283 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2123, "high": 0.2133, "low": 0.2115, "close": 0.2127, "volume": 63789.0, "close_time": 1769241599999, "quote_volume": 13530.10105, "trades": 215, "taker_buy_base": 24684.5, "taker_buy_quote": 5239.52291 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2126, "high": 0.2141, "low": 0.2123, "close": 0.2132, "volume": 50843.7, "close_time": 1769255999999, "quote_volume": 10839.55459, "trades": 215, "taker_buy_base": 14496.4, "taker_buy_quote": 3095.68311 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.213, "high": 0.2144, "low": 0.2117, "close": 0.2122, "volume": 87442.6, "close_time": 1769270399999, "quote_volume": 18651.40153, "trades": 188, "taker_buy_base": 40967.7, "taker_buy_quote": 8742.48087 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2123, "high": 0.2156, "low": 0.2114, "close": 0.2144, "volume": 455289.6, "close_time": 1769284799999, "quote_volume": 97441.20897, "trades": 786, "taker_buy_base": 247889.9, "taker_buy_quote": 53063.71419 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.2146, "high": 0.216, "low": 0.2136, "close": 0.2147, "volume": 239306.1, "close_time": 1769299199999, "quote_volume": 51329.48042, "trades": 404, "taker_buy_base": 114565.3, "taker_buy_quote": 24574.49235 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2149, "high": 0.2213, "low": 0.2145, "close": 0.2183, "volume": 578779.7, "close_time": 1769313599999, "quote_volume": 126219.71114, "trades": 846, "taker_buy_base": 277395.2, "taker_buy_quote": 60458.38359 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2185, "high": 0.2234, "low": 0.2175, "close": 0.222, "volume": 615749.4, "close_time": 1769327999999, "quote_volume": 135882.71467, "trades": 1044, "taker_buy_base": 293375.3, "taker_buy_quote": 64659.81075 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2217, "high": 0.2253, "low": 0.2204, "close": 0.223, "volume": 762115.8, "close_time": 1769342399999, "quote_volume": 169951.69409, "trades": 1142, "taker_buy_base": 401480.6, "taker_buy_quote": 89559.65924 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2225, "high": 0.2286, "low": 0.2199, "close": 0.2222, "volume": 2154665.8, "close_time": 1769356799999, "quote_volume": 483528.0672, "trades": 3627, "taker_buy_base": 1316021.5, "taker_buy_quote": 295803.23226 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2223, "high": 0.2227, "low": 0.2043, "close": 0.2049, "volume": 1243157.7, "close_time": 1769371199999, "quote_volume": 263985.0352, "trades": 1851, "taker_buy_base": 460318.5, "taker_buy_quote": 97575.80358 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2052, "high": 0.2065, "low": 0.2025, "close": 0.2047, "volume": 957992.7, "close_time": 1769385599999, "quote_volume": 195994.64082, "trades": 1422, "taker_buy_base": 354999.2, "taker_buy_quote": 72603.19312 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2047, "high": 0.209, "low": 0.2026, "close": 0.2064, "volume": 791831.4, "close_time": 1769399999999, "quote_volume": 162722.48094, "trades": 1073, "taker_buy_base": 413439.8, "taker_buy_quote": 84941.51881 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2067, "high": 0.2093, "low": 0.2067, "close": 0.2072, "volume": 330196.4, "close_time": 1769414399999, "quote_volume": 68688.71406, "trades": 574, "taker_buy_base": 202680.1, "taker_buy_quote": 42153.1645 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2072, "high": 0.2088, "low": 0.2051, "close": 0.2054, "volume": 161852.0, "close_time": 1769428799999, "quote_volume": 33408.63602, "trades": 284, "taker_buy_base": 74972.6, "taker_buy_quote": 15478.70373 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2056, "high": 0.2101, "low": 0.2047, "close": 0.2089, "volume": 254053.4, "close_time": 1769443199999, "quote_volume": 52499.14244, "trades": 406, "taker_buy_base": 119237.2, "taker_buy_quote": 24662.72602 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2087, "high": 0.212, "low": 0.2081, "close": 0.2083, "volume": 321989.2, "close_time": 1769457599999, "quote_volume": 67603.19416, "trades": 421, "taker_buy_base": 106156.8, "taker_buy_quote": 22346.57643 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2083, "high": 0.2109, "low": 0.2074, "close": 0.2102, "volume": 140440.5, "close_time": 1769471999999, "quote_volume": 29452.82982, "trades": 363, "taker_buy_base": 77707.2, "taker_buy_quote": 16309.70707 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2101, "high": 0.2158, "low": 0.2097, "close": 0.2146, "volume": 593814.2, "close_time": 1769486399999, "quote_volume": 126356.16406, "trades": 1378, "taker_buy_base": 345958.8, "taker_buy_quote": 73568.04984 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2147, "high": 0.215, "low": 0.2129, "close": 0.213, "volume": 186785.1, "close_time": 1769500799999, "quote_volume": 39989.02477, "trades": 454, "taker_buy_base": 79878.4, "taker_buy_quote": 17102.9519 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2131, "high": 0.2131, "low": 0.21, "close": 0.2106, "volume": 110879.6, "close_time": 1769515199999, "quote_volume": 23420.99722, "trades": 730, "taker_buy_base": 81388.1, "taker_buy_quote": 17189.40566 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2107, "high": 0.211, "low": 0.2059, "close": 0.2083, "volume": 288471.7, "close_time": 1769529599999, "quote_volume": 59910.84185, "trades": 945, "taker_buy_base": 121377.4, "taker_buy_quote": 25230.5032 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2084, "high": 0.2108, "low": 0.2062, "close": 0.2086, "volume": 257332.7, "close_time": 1769543999999, "quote_volume": 53565.35314, "trades": 986, "taker_buy_base": 134255.4, "taker_buy_quote": 27946.73998 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.2083, "high": 0.2117, "low": 0.2082, "close": 0.2111, "volume": 126877.5, "close_time": 1769558399999, "quote_volume": 26685.90658, "trades": 581, "taker_buy_base": 54609.1, "taker_buy_quote": 11480.62077 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2113, "high": 0.212, "low": 0.2107, "close": 0.2108, "volume": 92404.2, "close_time": 1769572799999, "quote_volume": 19544.47815, "trades": 833, "taker_buy_base": 73791.1, "taker_buy_quote": 15611.38976 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2104, "high": 0.2107, "low": 0.2089, "close": 0.2102, "volume": 147122.8, "close_time": 1769587199999, "quote_volume": 30882.64614, "trades": 343, "taker_buy_base": 80185.9, "taker_buy_quote": 16811.80394 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2101, "high": 0.2121, "low": 0.209, "close": 0.212, "volume": 154050.2, "close_time": 1769601599999, "quote_volume": 32361.1306, "trades": 438, "taker_buy_base": 76058.3, "taker_buy_quote": 15976.78513 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2117, "high": 0.2117, "low": 0.2081, "close": 0.2089, "volume": 109780.4, "close_time": 1769615999999, "quote_volume": 23080.6418, "trades": 229, "taker_buy_base": 63898.6, "taker_buy_quote": 13423.15933 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2088, "high": 0.2101, "low": 0.2065, "close": 0.208, "volume": 192113.3, "close_time": 1769630399999, "quote_volume": 39988.30374, "trades": 489, "taker_buy_base": 84587.7, "taker_buy_quote": 17621.99243 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2084, "high": 0.2093, "low": 0.2063, "close": 0.2092, "volume": 127920.9, "close_time": 1769644799999, "quote_volume": 26597.27654, "trades": 255, "taker_buy_base": 44617.0, "taker_buy_quote": 9269.30139 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2088, "high": 0.2088, "low": 0.2041, "close": 0.2054, "volume": 192316.0, "close_time": 1769659199999, "quote_volume": 39661.06372, "trades": 387, "taker_buy_base": 107172.4, "taker_buy_quote": 22086.08836 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2053, "high": 0.2063, "low": 0.2046, "close": 0.2052, "volume": 128220.8, "close_time": 1769673599999, "quote_volume": 26346.71258, "trades": 371, "taker_buy_base": 68939.7, "taker_buy_quote": 14161.88455 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2051, "high": 0.2052, "low": 0.2025, "close": 0.2025, "volume": 118897.4, "close_time": 1769687999999, "quote_volume": 24248.91507, "trades": 295, "taker_buy_base": 74927.8, "taker_buy_quote": 15285.76909 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2029, "high": 0.2031, "low": 0.1945, "close": 0.196, "volume": 467644.9, "close_time": 1769702399999, "quote_volume": 93385.38166, "trades": 1031, "taker_buy_base": 206342.6, "taker_buy_quote": 41237.99678 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1959, "high": 0.1982, "low": 0.1925, "close": 0.1946, "volume": 375967.8, "close_time": 1769716799999, "quote_volume": 73121.77216, "trades": 698, "taker_buy_base": 148469.9, "taker_buy_quote": 28955.83454 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1944, "high": 0.1962, "low": 0.194, "close": 0.1962, "volume": 196702.5, "close_time": 1769731199999, "quote_volume": 38361.42242, "trades": 457, "taker_buy_base": 89428.5, "taker_buy_quote": 17476.88606 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1963, "high": 0.1973, "low": 0.1899, "close": 0.192, "volume": 356393.7, "close_time": 1769745599999, "quote_volume": 68699.03644, "trades": 832, "taker_buy_base": 113688.1, "taker_buy_quote": 21916.30315 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1923, "high": 0.1936, "low": 0.1905, "close": 0.193, "volume": 334811.1, "close_time": 1769759999999, "quote_volume": 64351.10672, "trades": 498, "taker_buy_base": 245122.2, "taker_buy_quote": 47122.18137 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1931, "high": 0.1942, "low": 0.1906, "close": 0.1939, "volume": 301085.6, "close_time": 1769774399999, "quote_volume": 57843.91626, "trades": 389, "taker_buy_base": 69602.0, "taker_buy_quote": 13377.02767 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1941, "high": 0.1952, "low": 0.1914, "close": 0.1938, "volume": 286695.6, "close_time": 1769788799999, "quote_volume": 55331.86872, "trades": 480, "taker_buy_base": 134304.2, "taker_buy_quote": 25967.14991 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1939, "high": 0.196, "low": 0.1904, "close": 0.1943, "volume": 178536.9, "close_time": 1769803199999, "quote_volume": 34496.32174, "trades": 416, "taker_buy_base": 54165.1, "taker_buy_quote": 10483.90882 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1943, "high": 0.1943, "low": 0.1906, "close": 0.1922, "volume": 262890.2, "close_time": 1769817599999, "quote_volume": 50475.5398, "trades": 477, "taker_buy_base": 112549.3, "taker_buy_quote": 21604.23644 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.192, "high": 0.1926, "low": 0.1902, "close": 0.1921, "volume": 189323.2, "close_time": 1769831999999, "quote_volume": 36233.75708, "trades": 401, "taker_buy_base": 104737.7, "taker_buy_quote": 20051.12964 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1918, "high": 0.1929, "low": 0.1886, "close": 0.1899, "volume": 346525.3, "close_time": 1769846399999, "quote_volume": 66122.5706, "trades": 547, "taker_buy_base": 153319.5, "taker_buy_quote": 29217.49079 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1897, "high": 0.1898, "low": 0.1854, "close": 0.1882, "volume": 372955.3, "close_time": 1769860799999, "quote_volume": 69995.48948, "trades": 506, "taker_buy_base": 171544.6, "taker_buy_quote": 32207.98578 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.188, "high": 0.1881, "low": 0.1766, "close": 0.1787, "volume": 1238266.4, "close_time": 1769875199999, "quote_volume": 223694.45632, "trades": 1319, "taker_buy_base": 441420.4, "taker_buy_quote": 79682.04931 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1785, "high": 0.1804, "low": 0.1598, "close": 0.1684, "volume": 2399584.4, "close_time": 1769889599999, "quote_volume": 404579.03915, "trades": 2650, "taker_buy_base": 952291.3, "taker_buy_quote": 160418.42369 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1683, "high": 0.1736, "low": 0.1661, "close": 0.1725, "volume": 592123.6, "close_time": 1769903999999, "quote_volume": 100361.42514, "trades": 835, "taker_buy_base": 324589.3, "taker_buy_quote": 54956.37133 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1726, "high": 0.1761, "low": 0.1726, "close": 0.1744, "volume": 294184.2, "close_time": 1769918399999, "quote_volume": 51290.60394, "trades": 538, "taker_buy_base": 137897.2, "taker_buy_quote": 24030.06138 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1742, "high": 0.1776, "low": 0.1741, "close": 0.1753, "volume": 713829.1, "close_time": 1769932799999, "quote_volume": 125603.12315, "trades": 1507, "taker_buy_base": 347178.5, "taker_buy_quote": 61091.44452 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1755, "high": 0.177, "low": 0.1727, "close": 0.1747, "volume": 388163.6, "close_time": 1769947199999, "quote_volume": 67957.49946, "trades": 579, "taker_buy_base": 212939.0, "taker_buy_quote": 37283.49009 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1744, "high": 0.1807, "low": 0.17, "close": 0.1714, "volume": 1702793.4, "close_time": 1769961599999, "quote_volume": 300178.67936, "trades": 2542, "taker_buy_base": 649112.7, "taker_buy_quote": 115251.55258 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1711, "high": 0.1759, "low": 0.1702, "close": 0.1738, "volume": 498008.4, "close_time": 1769975999999, "quote_volume": 86132.08515, "trades": 1786, "taker_buy_base": 215048.2, "taker_buy_quote": 37239.95262 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1739, "high": 0.1766, "low": 0.1694, "close": 0.1723, "volume": 842983.6, "close_time": 1769990399999, "quote_volume": 145932.23632, "trades": 2229, "taker_buy_base": 353160.6, "taker_buy_quote": 61274.63045 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1728, "high": 0.1764, "low": 0.1655, "close": 0.1714, "volume": 660185.9, "close_time": 1770004799999, "quote_volume": 112905.61045, "trades": 1645, "taker_buy_base": 314235.2, "taker_buy_quote": 53677.88204 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1709, "high": 0.173, "low": 0.1656, "close": 0.1703, "volume": 406154.4, "close_time": 1770019199999, "quote_volume": 68690.69814, "trades": 925, "taker_buy_base": 212383.4, "taker_buy_quote": 35927.22838 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1703, "high": 0.1733, "low": 0.1703, "close": 0.172, "volume": 272546.9, "close_time": 1770033599999, "quote_volume": 46818.70205, "trades": 1284, "taker_buy_base": 91674.3, "taker_buy_quote": 15745.21484 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1722, "high": 0.1784, "low": 0.1722, "close": 0.1776, "volume": 315842.8, "close_time": 1770047999999, "quote_volume": 55278.62071, "trades": 1128, "taker_buy_base": 174139.6, "taker_buy_quote": 30465.43303 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.178, "high": 0.1795, "low": 0.1777, "close": 0.1777, "volume": 85597.0, "close_time": 1770062399999, "quote_volume": 15272.52067, "trades": 353, "taker_buy_base": 35294.1, "taker_buy_quote": 6301.79024 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1776, "high": 0.1797, "low": 0.1771, "close": 0.1793, "volume": 94149.6, "close_time": 1770076799999, "quote_volume": 16782.78065, "trades": 311, "taker_buy_base": 23546.3, "taker_buy_quote": 4201.36246 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1793, "high": 0.1796, "low": 0.1748, "close": 0.1786, "volume": 213973.6, "close_time": 1770091199999, "quote_volume": 37854.34721, "trades": 469, "taker_buy_base": 136752.2, "taker_buy_quote": 24215.56575 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1784, "high": 0.1827, "low": 0.1781, "close": 0.1816, "volume": 472631.9, "close_time": 1770105599999, "quote_volume": 85289.01274, "trades": 1049, "taker_buy_base": 212979.7, "taker_buy_quote": 38556.65561 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1816, "high": 0.1834, "low": 0.1788, "close": 0.1809, "volume": 283030.8, "close_time": 1770119999999, "quote_volume": 51365.84456, "trades": 745, "taker_buy_base": 142649.6, "taker_buy_quote": 25940.09596 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1815, "high": 0.1835, "low": 0.1782, "close": 0.1832, "volume": 422188.0, "close_time": 1770134399999, "quote_volume": 76613.59844, "trades": 1115, "taker_buy_base": 196333.3, "taker_buy_quote": 35666.62064 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1831, "high": 0.1832, "low": 0.172, "close": 0.1798, "volume": 629593.8, "close_time": 1770148799999, "quote_volume": 111496.99939, "trades": 2715, "taker_buy_base": 192331.8, "taker_buy_quote": 34120.61906 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1799, "high": 0.1866, "low": 0.1783, "close": 0.1804, "volume": 481157.3, "close_time": 1770163199999, "quote_volume": 87504.20219, "trades": 1108, "taker_buy_base": 296507.6, "taker_buy_quote": 53952.45192 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1806, "high": 0.1834, "low": 0.1805, "close": 0.1834, "volume": 200883.6, "close_time": 1770177599999, "quote_volume": 36499.22439, "trades": 414, "taker_buy_base": 83573.0, "taker_buy_quote": 15181.54525 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1829, "high": 0.1844, "low": 0.182, "close": 0.1835, "volume": 116138.0, "close_time": 1770191999999, "quote_volume": 21278.73862, "trades": 366, "taker_buy_base": 56877.6, "taker_buy_quote": 10433.68687 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1835, "high": 0.1839, "low": 0.1791, "close": 0.1811, "volume": 300284.4, "close_time": 1770206399999, "quote_volume": 54377.95644, "trades": 879, "taker_buy_base": 120785.1, "taker_buy_quote": 21865.37442 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1812, "high": 0.1813, "low": 0.1737, "close": 0.1749, "volume": 459951.9, "close_time": 1770220799999, "quote_volume": 81328.29542, "trades": 2617, "taker_buy_base": 163545.0, "taker_buy_quote": 28943.1429 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1746, "high": 0.1789, "low": 0.1718, "close": 0.1785, "volume": 1359200.0, "close_time": 1770235199999, "quote_volume": 238340.54604, "trades": 3565, "taker_buy_base": 737090.9, "taker_buy_quote": 129381.17104 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1784, "high": 0.1792, "low": 0.1729, "close": 0.1764, "volume": 380249.6, "close_time": 1770249599999, "quote_volume": 67219.3477, "trades": 1571, "taker_buy_base": 195075.5, "taker_buy_quote": 34528.45007 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1764, "high": 0.1778, "low": 0.1728, "close": 0.173, "volume": 471410.4, "close_time": 1770263999999, "quote_volume": 82697.80436, "trades": 1909, "taker_buy_base": 195482.7, "taker_buy_quote": 34255.87554 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.173, "high": 0.174, "low": 0.1698, "close": 0.1704, "volume": 623122.4, "close_time": 1770278399999, "quote_volume": 106881.44845, "trades": 2438, "taker_buy_base": 223541.2, "taker_buy_quote": 38319.79242 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1707, "high": 0.1734, "low": 0.1663, "close": 0.1674, "volume": 437862.9, "close_time": 1770292799999, "quote_volume": 74605.06995, "trades": 1873, "taker_buy_base": 195914.6, "taker_buy_quote": 33457.73311 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.168, "high": 0.1696, "low": 0.1577, "close": 0.1598, "volume": 1313673.9, "close_time": 1770307199999, "quote_volume": 214383.18656, "trades": 5008, "taker_buy_base": 515513.5, "taker_buy_quote": 84216.09816 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1599, "high": 0.1621, "low": 0.1523, "close": 0.1525, "volume": 1446543.2, "close_time": 1770321599999, "quote_volume": 226547.07417, "trades": 4781, "taker_buy_base": 520135.8, "taker_buy_quote": 81560.36251 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1526, "high": 0.1536, "low": 0.1458, "close": 0.1465, "volume": 1340830.0, "close_time": 1770335999999, "quote_volume": 199895.82754, "trades": 5252, "taker_buy_base": 575946.9, "taker_buy_quote": 85806.57073 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1468, "high": 0.1508, "low": 0.1344, "close": 0.1482, "volume": 2093216.7, "close_time": 1770350399999, "quote_volume": 301466.04029, "trades": 7114, "taker_buy_base": 1021117.9, "taker_buy_quote": 146870.00935 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1482, "high": 0.154, "low": 0.1481, "close": 0.1501, "volume": 504953.4, "close_time": 1770364799999, "quote_volume": 76181.16086, "trades": 2138, "taker_buy_base": 192597.7, "taker_buy_quote": 29062.10267 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1497, "high": 0.1513, "low": 0.1481, "close": 0.1505, "volume": 610976.8, "close_time": 1770379199999, "quote_volume": 91631.72011, "trades": 1266, "taker_buy_base": 295238.9, "taker_buy_quote": 44278.58118 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1504, "high": 0.1563, "low": 0.1496, "close": 0.1558, "volume": 708902.0, "close_time": 1770393599999, "quote_volume": 109239.52568, "trades": 1753, "taker_buy_base": 396840.9, "taker_buy_quote": 61224.73001 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1559, "high": 0.1587, "low": 0.1545, "close": 0.1562, "volume": 402067.5, "close_time": 1770407999999, "quote_volume": 63041.10369, "trades": 1643, "taker_buy_base": 222371.9, "taker_buy_quote": 34874.19294 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1558, "high": 0.1593, "low": 0.1553, "close": 0.1573, "volume": 302098.4, "close_time": 1770422399999, "quote_volume": 47450.33928, "trades": 1173, "taker_buy_base": 114892.1, "taker_buy_quote": 18033.41163 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1578, "high": 0.1578, "low": 0.1552, "close": 0.1574, "volume": 329026.8, "close_time": 1770436799999, "quote_volume": 51513.36459, "trades": 1110, "taker_buy_base": 125650.8, "taker_buy_quote": 19686.81097 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1576, "high": 0.1596, "low": 0.1521, "close": 0.1545, "volume": 542526.2, "close_time": 1770451199999, "quote_volume": 84773.62652, "trades": 1970, "taker_buy_base": 180411.6, "taker_buy_quote": 28216.82177 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1543, "high": 0.1553, "low": 0.1536, "close": 0.1541, "volume": 342634.6, "close_time": 1770465599999, "quote_volume": 52907.91838, "trades": 1422, "taker_buy_base": 137898.6, "taker_buy_quote": 21286.55993 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.154, "high": 0.1576, "low": 0.154, "close": 0.1546, "volume": 374079.5, "close_time": 1770479999999, "quote_volume": 58089.54555, "trades": 1405, "taker_buy_base": 136130.1, "taker_buy_quote": 21151.12468 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1548, "high": 0.1575, "low": 0.1542, "close": 0.155, "volume": 563201.6, "close_time": 1770494399999, "quote_volume": 87729.53875, "trades": 1887, "taker_buy_base": 245720.8, "taker_buy_quote": 38255.10879 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.155, "high": 0.1553, "low": 0.1529, "close": 0.1533, "volume": 156507.1, "close_time": 1770508799999, "quote_volume": 24123.57095, "trades": 821, "taker_buy_base": 63796.4, "taker_buy_quote": 9850.44348 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1535, "high": 0.1535, "low": 0.1513, "close": 0.1513, "volume": 171413.6, "close_time": 1770523199999, "quote_volume": 26083.56859, "trades": 732, "taker_buy_base": 53672.7, "taker_buy_quote": 8168.40009 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1515, "high": 0.1516, "low": 0.1502, "close": 0.1509, "volume": 104095.7, "close_time": 1770537599999, "quote_volume": 15718.50274, "trades": 676, "taker_buy_base": 38923.4, "taker_buy_quote": 5879.93754 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1509, "high": 0.1529, "low": 0.1504, "close": 0.152, "volume": 272103.5, "close_time": 1770551999999, "quote_volume": 41374.04, "trades": 1126, "taker_buy_base": 161178.0, "taker_buy_quote": 24528.78143 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1524, "high": 0.1525, "low": 0.1489, "close": 0.149, "volume": 454355.3, "close_time": 1770566399999, "quote_volume": 68489.21488, "trades": 1158, "taker_buy_base": 201647.8, "taker_buy_quote": 30415.8047 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1491, "high": 0.1494, "low": 0.1464, "close": 0.1485, "volume": 282058.6, "close_time": 1770580799999, "quote_volume": 41746.08328, "trades": 1221, "taker_buy_base": 111196.7, "taker_buy_quote": 16454.06216 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1485, "high": 0.1495, "low": 0.146, "close": 0.147, "volume": 292707.4, "close_time": 1770595199999, "quote_volume": 43179.56172, "trades": 1382, "taker_buy_base": 131680.2, "taker_buy_quote": 19437.30785 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1472, "high": 0.15, "low": 0.1468, "close": 0.1498, "volume": 350101.5, "close_time": 1770609599999, "quote_volume": 51819.8765, "trades": 969, "taker_buy_base": 184542.0, "taker_buy_quote": 27328.19836 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1496, "high": 0.1498, "low": 0.1481, "close": 0.1481, "volume": 229619.7, "close_time": 1770623999999, "quote_volume": 34222.60911, "trades": 504, "taker_buy_base": 84721.2, "taker_buy_quote": 12627.04991 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1481, "high": 0.1482, "low": 0.142, "close": 0.1431, "volume": 444602.0, "close_time": 1770638399999, "quote_volume": 64178.93442, "trades": 906, "taker_buy_base": 149031.2, "taker_buy_quote": 21516.18251 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.143, "high": 0.1467, "low": 0.1428, "close": 0.1465, "volume": 265922.9, "close_time": 1770652799999, "quote_volume": 38381.99514, "trades": 729, "taker_buy_base": 131301.2, "taker_buy_quote": 18912.3516 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1464, "high": 0.1484, "low": 0.1457, "close": 0.148, "volume": 167619.8, "close_time": 1770667199999, "quote_volume": 24657.49994, "trades": 572, "taker_buy_base": 70743.9, "taker_buy_quote": 10414.74918 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1479, "high": 0.1482, "low": 0.1463, "close": 0.1469, "volume": 100866.2, "close_time": 1770681599999, "quote_volume": 14861.5893, "trades": 291, "taker_buy_base": 28838.7, "taker_buy_quote": 4259.40506 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1471, "high": 0.1499, "low": 0.1461, "close": 0.1473, "volume": 1286043.3, "close_time": 1770695999999, "quote_volume": 190699.20747, "trades": 1464, "taker_buy_base": 780501.2, "taker_buy_quote": 115871.98111 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1472, "high": 0.1484, "low": 0.1463, "close": 0.1468, "volume": 307881.8, "close_time": 1770710399999, "quote_volume": 45366.1023, "trades": 709, "taker_buy_base": 99880.7, "taker_buy_quote": 14733.60279 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1469, "high": 0.1471, "low": 0.1455, "close": 0.1459, "volume": 248862.8, "close_time": 1770724799999, "quote_volume": 36409.94451, "trades": 554, "taker_buy_base": 98315.2, "taker_buy_quote": 14381.94593 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1461, "high": 0.15, "low": 0.1451, "close": 0.1481, "volume": 1820055.9, "close_time": 1770739199999, "quote_volume": 268288.78919, "trades": 2418, "taker_buy_base": 1089304.9, "taker_buy_quote": 160628.85069 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1478, "high": 0.1488, "low": 0.1465, "close": 0.1474, "volume": 264988.2, "close_time": 1770753599999, "quote_volume": 39178.2396, "trades": 838, "taker_buy_base": 101163.3, "taker_buy_quote": 14955.52407 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1475, "high": 0.1523, "low": 0.1469, "close": 0.1516, "volume": 999923.4, "close_time": 1770767999999, "quote_volume": 150295.4847, "trades": 1655, "taker_buy_base": 614795.0, "taker_buy_quote": 92435.67916 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1518, "high": 0.1524, "low": 0.149, "close": 0.1505, "volume": 591233.3, "close_time": 1770782399999, "quote_volume": 89258.77467, "trades": 841, "taker_buy_base": 262620.1, "taker_buy_quote": 39642.93197 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1506, "high": 0.1507, "low": 0.1445, "close": 0.1452, "volume": 499643.4, "close_time": 1770796799999, "quote_volume": 73562.95831, "trades": 1123, "taker_buy_base": 191760.1, "taker_buy_quote": 28167.57445 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1452, "high": 0.1457, "low": 0.1441, "close": 0.1457, "volume": 182279.9, "close_time": 1770811199999, "quote_volume": 26407.20967, "trades": 652, "taker_buy_base": 61154.2, "taker_buy_quote": 8861.01641 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1455, "high": 0.15, "low": 0.1433, "close": 0.1452, "volume": 517266.6, "close_time": 1770825599999, "quote_volume": 75498.2559, "trades": 1301, "taker_buy_base": 240745.7, "taker_buy_quote": 35182.6956 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1451, "high": 0.1487, "low": 0.1446, "close": 0.1478, "volume": 158766.0, "close_time": 1770839999999, "quote_volume": 23324.49359, "trades": 713, "taker_buy_base": 85769.4, "taker_buy_quote": 12609.71406 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1476, "high": 0.1504, "low": 0.1468, "close": 0.1485, "volume": 469488.3, "close_time": 1770854399999, "quote_volume": 69882.47088, "trades": 568, "taker_buy_base": 208834.6, "taker_buy_quote": 31087.65987 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1484, "high": 0.1496, "low": 0.1483, "close": 0.1491, "volume": 125626.8, "close_time": 1770868799999, "quote_volume": 18719.76552, "trades": 196, "taker_buy_base": 43937.7, "taker_buy_quote": 6553.05255 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1491, "high": 0.1497, "low": 0.1478, "close": 0.1488, "volume": 842940.1, "close_time": 1770883199999, "quote_volume": 125326.12258, "trades": 1264, "taker_buy_base": 395930.8, "taker_buy_quote": 58903.5783 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.149, "high": 0.1538, "low": 0.1479, "close": 0.1523, "volume": 784178.8, "close_time": 1770897599999, "quote_volume": 118147.83623, "trades": 1779, "taker_buy_base": 493143.2, "taker_buy_quote": 74230.08135 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1515, "high": 0.1518, "low": 0.148, "close": 0.1488, "volume": 373540.6, "close_time": 1770911999999, "quote_volume": 56105.32785, "trades": 506, "taker_buy_base": 136368.6, "taker_buy_quote": 20515.42404 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1481, "high": 0.1486, "low": 0.145, "close": 0.1475, "volume": 873767.4, "close_time": 1770926399999, "quote_volume": 127905.21195, "trades": 1156, "taker_buy_base": 392722.5, "taker_buy_quote": 57494.23169 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1473, "high": 0.1488, "low": 0.1464, "close": 0.1488, "volume": 166803.1, "close_time": 1770940799999, "quote_volume": 24584.09223, "trades": 286, "taker_buy_base": 60753.3, "taker_buy_quote": 8967.60845 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1488, "high": 0.1492, "low": 0.1463, "close": 0.1466, "volume": 374153.7, "close_time": 1770955199999, "quote_volume": 54974.77201, "trades": 463, "taker_buy_base": 121899.0, "taker_buy_quote": 17931.32098 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1466, "high": 0.1473, "low": 0.1458, "close": 0.1467, "volume": 196803.8, "close_time": 1770969599999, "quote_volume": 28881.40343, "trades": 374, "taker_buy_base": 100200.1, "taker_buy_quote": 14719.14942 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1466, "high": 0.1496, "low": 0.1457, "close": 0.1473, "volume": 1041962.4, "close_time": 1770983999999, "quote_volume": 153718.77701, "trades": 1717, "taker_buy_base": 549139.2, "taker_buy_quote": 81040.95084 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1473, "high": 0.15, "low": 0.1464, "close": 0.1492, "volume": 1161348.7, "close_time": 1770998399999, "quote_volume": 171780.43389, "trades": 1549, "taker_buy_base": 780359.3, "taker_buy_quote": 115517.4678 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1494, "high": 0.1515, "low": 0.1493, "close": 0.1497, "volume": 1205434.8, "close_time": 1771012799999, "quote_volume": 180979.69943, "trades": 1133, "taker_buy_base": 579569.8, "taker_buy_quote": 86971.8739 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1497, "high": 0.1519, "low": 0.1495, "close": 0.1512, "volume": 2694041.2, "close_time": 1771027199999, "quote_volume": 405559.99206, "trades": 1430, "taker_buy_base": 1970830.2, "taker_buy_quote": 296608.25263 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1515, "high": 0.1528, "low": 0.1507, "close": 0.1513, "volume": 570653.8, "close_time": 1771041599999, "quote_volume": 86692.00949, "trades": 1060, "taker_buy_base": 237408.9, "taker_buy_quote": 36036.5199 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1513, "high": 0.1546, "low": 0.1503, "close": 0.1511, "volume": 2445286.1, "close_time": 1771055999999, "quote_volume": 371798.95522, "trades": 2386, "taker_buy_base": 1388339.5, "taker_buy_quote": 211156.79556 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1512, "high": 0.1518, "low": 0.1497, "close": 0.1514, "volume": 1940021.6, "close_time": 1771070399999, "quote_volume": 292505.29542, "trades": 1839, "taker_buy_base": 1107183.8, "taker_buy_quote": 166888.34192 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1511, "high": 0.1519, "low": 0.149, "close": 0.1495, "volume": 2150046.3, "close_time": 1771084799999, "quote_volume": 322532.57377, "trades": 1918, "taker_buy_base": 1383929.9, "taker_buy_quote": 207557.56931 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1495, "high": 0.1512, "low": 0.1486, "close": 0.1502, "volume": 1963569.7, "close_time": 1771099199999, "quote_volume": 294040.85352, "trades": 2553, "taker_buy_base": 1315244.6, "taker_buy_quote": 196895.6505 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1502, "high": 0.1524, "low": 0.1491, "close": 0.1523, "volume": 2940488.9, "close_time": 1771113599999, "quote_volume": 441900.32593, "trades": 3133, "taker_buy_base": 1999198.9, "taker_buy_quote": 300532.60932 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1519, "high": 0.1542, "low": 0.1489, "close": 0.1507, "volume": 1411733.4, "close_time": 1771127999999, "quote_volume": 214602.63866, "trades": 2135, "taker_buy_base": 829888.4, "taker_buy_quote": 126474.91449 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.151, "high": 0.1526, "low": 0.1503, "close": 0.1515, "volume": 814336.8, "close_time": 1771142399999, "quote_volume": 122994.3528, "trades": 805, "taker_buy_base": 667632.1, "taker_buy_quote": 100815.31666 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1518, "high": 0.1518, "low": 0.1493, "close": 0.1501, "volume": 398674.5, "close_time": 1771156799999, "quote_volume": 59925.13862, "trades": 818, "taker_buy_base": 156219.3, "taker_buy_quote": 23471.0877 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1503, "high": 0.1503, "low": 0.1419, "close": 0.1432, "volume": 1906272.4, "close_time": 1771171199999, "quote_volume": 276234.71677, "trades": 4058, "taker_buy_base": 716897.2, "taker_buy_quote": 103931.0789 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1432, "high": 0.1438, "low": 0.1398, "close": 0.1407, "volume": 849443.5, "close_time": 1771185599999, "quote_volume": 120691.1377, "trades": 1598, "taker_buy_base": 501704.7, "taker_buy_quote": 71354.70278 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1405, "high": 0.1423, "low": 0.1405, "close": 0.142, "volume": 344356.2, "close_time": 1771199999999, "quote_volume": 48718.35278, "trades": 772, "taker_buy_base": 181190.9, "taker_buy_quote": 25667.45285 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1419, "high": 0.1428, "low": 0.1407, "close": 0.1417, "volume": 285999.5, "close_time": 1771214399999, "quote_volume": 40503.59989, "trades": 657, "taker_buy_base": 183355.1, "taker_buy_quote": 25960.77173 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1417, "high": 0.1422, "low": 0.1398, "close": 0.1404, "volume": 215871.8, "close_time": 1771228799999, "quote_volume": 30358.7895, "trades": 731, "taker_buy_base": 98847.9, "taker_buy_quote": 13896.13722 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1404, "high": 0.1418, "low": 0.1397, "close": 0.1408, "volume": 231675.9, "close_time": 1771243199999, "quote_volume": 32702.3564, "trades": 703, "taker_buy_base": 116957.8, "taker_buy_quote": 16518.1874 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1407, "high": 0.1432, "low": 0.1387, "close": 0.1395, "volume": 481925.6, "close_time": 1771257599999, "quote_volume": 67951.48623, "trades": 955, "taker_buy_base": 207250.5, "taker_buy_quote": 29212.3324 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1394, "high": 0.1405, "low": 0.1394, "close": 0.1402, "volume": 354912.6, "close_time": 1771271999999, "quote_volume": 49624.82311, "trades": 550, "taker_buy_base": 157705.6, "taker_buy_quote": 22059.07686 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1401, "high": 0.1416, "low": 0.1399, "close": 0.1416, "volume": 215245.1, "close_time": 1771286399999, "quote_volume": 30286.68324, "trades": 302, "taker_buy_base": 107985.8, "taker_buy_quote": 15191.50186 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1417, "high": 0.1424, "low": 0.1407, "close": 0.141, "volume": 336175.5, "close_time": 1771300799999, "quote_volume": 47676.55671, "trades": 459, "taker_buy_base": 212879.8, "taker_buy_quote": 30198.93364 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1409, "high": 0.1411, "low": 0.1395, "close": 0.1404, "volume": 113230.3, "close_time": 1771315199999, "quote_volume": 15909.52968, "trades": 275, "taker_buy_base": 48958.1, "taker_buy_quote": 6887.84837 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1406, "high": 0.1412, "low": 0.1397, "close": 0.1405, "volume": 207869.3, "close_time": 1771329599999, "quote_volume": 29182.83968, "trades": 491, "taker_buy_base": 154499.4, "taker_buy_quote": 21698.17441 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1409, "high": 0.142, "low": 0.1395, "close": 0.1403, "volume": 356928.9, "close_time": 1771343999999, "quote_volume": 50145.96189, "trades": 860, "taker_buy_base": 183325.2, "taker_buy_quote": 25770.39975 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1404, "high": 0.1418, "low": 0.1394, "close": 0.1398, "volume": 208566.2, "close_time": 1771358399999, "quote_volume": 29324.31448, "trades": 1406, "taker_buy_base": 83469.3, "taker_buy_quote": 11736.61931 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1398, "high": 0.1402, "low": 0.1391, "close": 0.1398, "volume": 176200.2, "close_time": 1771372799999, "quote_volume": 24633.55633, "trades": 732, "taker_buy_base": 57289.7, "taker_buy_quote": 8015.28843 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1398, "high": 0.1427, "low": 0.1398, "close": 0.1426, "volume": 165007.9, "close_time": 1771387199999, "quote_volume": 23300.97667, "trades": 706, "taker_buy_base": 56769.4, "taker_buy_quote": 8007.89066 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1426, "high": 0.1426, "low": 0.1407, "close": 0.1419, "volume": 145494.0, "close_time": 1771401599999, "quote_volume": 20592.9793, "trades": 500, "taker_buy_base": 84539.3, "taker_buy_quote": 11972.9879 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.142, "high": 0.1425, "low": 0.1398, "close": 0.1404, "volume": 255728.7, "close_time": 1771415999999, "quote_volume": 36011.5878, "trades": 743, "taker_buy_base": 159671.7, "taker_buy_quote": 22445.89207 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1403, "high": 0.1409, "low": 0.1376, "close": 0.1394, "volume": 445435.7, "close_time": 1771430399999, "quote_volume": 61892.36734, "trades": 1229, "taker_buy_base": 198132.9, "taker_buy_quote": 27511.09478 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1394, "high": 0.1397, "low": 0.1348, "close": 0.1352, "volume": 635967.9, "close_time": 1771444799999, "quote_volume": 86865.16208, "trades": 1551, "taker_buy_base": 160023.1, "taker_buy_quote": 21998.12377 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1352, "high": 0.1361, "low": 0.1334, "close": 0.1349, "volume": 459073.4, "close_time": 1771459199999, "quote_volume": 61836.959, "trades": 1266, "taker_buy_base": 178152.6, "taker_buy_quote": 23993.17049 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.135, "high": 0.138, "low": 0.1338, "close": 0.138, "volume": 616793.7, "close_time": 1771473599999, "quote_volume": 83583.07657, "trades": 1038, "taker_buy_base": 331626.7, "taker_buy_quote": 44952.6991 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.138, "high": 0.1388, "low": 0.1355, "close": 0.1364, "volume": 533386.9, "close_time": 1771487999999, "quote_volume": 73147.47891, "trades": 826, "taker_buy_base": 296217.2, "taker_buy_quote": 40654.69359 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1364, "high": 0.1364, "low": 0.1348, "close": 0.136, "volume": 287962.8, "close_time": 1771502399999, "quote_volume": 39046.34785, "trades": 628, "taker_buy_base": 79192.2, "taker_buy_quote": 10749.15804 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1358, "high": 0.1361, "low": 0.1331, "close": 0.1339, "volume": 516591.6, "close_time": 1771516799999, "quote_volume": 69370.08664, "trades": 1032, "taker_buy_base": 231048.2, "taker_buy_quote": 31029.7231 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.134, "high": 0.1363, "low": 0.1331, "close": 0.1363, "volume": 359572.7, "close_time": 1771531199999, "quote_volume": 48375.98505, "trades": 869, "taker_buy_base": 129094.4, "taker_buy_quote": 17370.30097 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1362, "high": 0.1372, "low": 0.1361, "close": 0.1372, "volume": 80542.5, "close_time": 1771545599999, "quote_volume": 10995.01452, "trades": 216, "taker_buy_base": 34751.4, "taker_buy_quote": 4742.84921 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1372, "high": 0.1386, "low": 0.137, "close": 0.1382, "volume": 204360.0, "close_time": 1771559999999, "quote_volume": 28161.3407, "trades": 412, "taker_buy_base": 80779.5, "taker_buy_quote": 11135.25636 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1382, "high": 0.1382, "low": 0.1364, "close": 0.1366, "volume": 297847.6, "close_time": 1771574399999, "quote_volume": 40834.55773, "trades": 544, "taker_buy_base": 118127.2, "taker_buy_quote": 16205.43006 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1366, "high": 0.1374, "low": 0.1362, "close": 0.1362, "volume": 69092.0, "close_time": 1771588799999, "quote_volume": 9460.38933, "trades": 187, "taker_buy_base": 15857.2, "taker_buy_quote": 2171.74624 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1362, "high": 0.1379, "low": 0.1331, "close": 0.1371, "volume": 466420.0, "close_time": 1771603199999, "quote_volume": 63306.64075, "trades": 941, "taker_buy_base": 261080.0, "taker_buy_quote": 35512.87548 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1372, "high": 0.1389, "low": 0.1356, "close": 0.1378, "volume": 342863.3, "close_time": 1771617599999, "quote_volume": 47097.73162, "trades": 655, "taker_buy_base": 168457.7, "taker_buy_quote": 23159.60622 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1379, "high": 0.1402, "low": 0.1379, "close": 0.14, "volume": 130283.2, "close_time": 1771631999999, "quote_volume": 18061.80711, "trades": 305, "taker_buy_base": 43391.8, "taker_buy_quote": 6035.06868 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1402, "high": 0.1422, "low": 0.1389, "close": 0.141, "volume": 298620.7, "close_time": 1771646399999, "quote_volume": 41946.61672, "trades": 491, "taker_buy_base": 125136.1, "taker_buy_quote": 17602.91272 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1413, "high": 0.143, "low": 0.141, "close": 0.1421, "volume": 179570.9, "close_time": 1771660799999, "quote_volume": 25562.66109, "trades": 305, "taker_buy_base": 84597.4, "taker_buy_quote": 12044.11321 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1424, "high": 0.1443, "low": 0.1416, "close": 0.1416, "volume": 201347.9, "close_time": 1771675199999, "quote_volume": 28811.54988, "trades": 263, "taker_buy_base": 80240.5, "taker_buy_quote": 11496.46983 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1418, "high": 0.1418, "low": 0.1406, "close": 0.1413, "volume": 456317.5, "close_time": 1771689599999, "quote_volume": 64361.50287, "trades": 411, "taker_buy_base": 141669.4, "taker_buy_quote": 19997.69306 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1408, "high": 0.141, "low": 0.1396, "close": 0.14, "volume": 127674.7, "close_time": 1771703999999, "quote_volume": 17886.14112, "trades": 214, "taker_buy_base": 66443.0, "taker_buy_quote": 9311.39085 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1399, "high": 0.1401, "low": 0.1394, "close": 0.1399, "volume": 65781.4, "close_time": 1771718399999, "quote_volume": 9197.75264, "trades": 119, "taker_buy_base": 30091.0, "taker_buy_quote": 4207.99172 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.14, "high": 0.1401, "low": 0.1379, "close": 0.1385, "volume": 152689.7, "close_time": 1771732799999, "quote_volume": 21201.77927, "trades": 257, "taker_buy_base": 71798.8, "taker_buy_quote": 9962.52442 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1384, "high": 0.139, "low": 0.1381, "close": 0.1388, "volume": 31003.2, "close_time": 1771747199999, "quote_volume": 4292.71787, "trades": 99, "taker_buy_base": 5531.4, "taker_buy_quote": 765.31099 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1387, "high": 0.1408, "low": 0.1376, "close": 0.1395, "volume": 368657.0, "close_time": 1771761599999, "quote_volume": 51395.16969, "trades": 620, "taker_buy_base": 211183.0, "taker_buy_quote": 29451.6258 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1394, "high": 0.1394, "low": 0.1364, "close": 0.1373, "volume": 241406.0, "close_time": 1771775999999, "quote_volume": 33213.55144, "trades": 415, "taker_buy_base": 116146.6, "taker_buy_quote": 15978.03325 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1373, "high": 0.1379, "low": 0.1367, "close": 0.137, "volume": 66258.5, "close_time": 1771790399999, "quote_volume": 9100.54518, "trades": 156, "taker_buy_base": 17884.3, "taker_buy_quote": 2457.48101 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.137, "high": 0.1376, "low": 0.1364, "close": 0.1366, "volume": 92868.5, "close_time": 1771804799999, "quote_volume": 12721.79128, "trades": 171, "taker_buy_base": 23475.8, "taker_buy_quote": 3211.58592 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1366, "high": 0.1369, "low": 0.1295, "close": 0.1303, "volume": 653442.8, "close_time": 1771819199999, "quote_volume": 86275.05816, "trades": 1027, "taker_buy_base": 273067.2, "taker_buy_quote": 35931.07267 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1303, "high": 0.1323, "low": 0.1298, "close": 0.1316, "volume": 253151.4, "close_time": 1771833599999, "quote_volume": 33127.08791, "trades": 636, "taker_buy_base": 107166.1, "taker_buy_quote": 14058.14362 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1315, "high": 0.1331, "low": 0.1307, "close": 0.1327, "volume": 237338.2, "close_time": 1771847999999, "quote_volume": 31268.1188, "trades": 446, "taker_buy_base": 120921.2, "taker_buy_quote": 15941.58987 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1326, "high": 0.1341, "low": 0.132, "close": 0.1323, "volume": 282585.7, "close_time": 1771862399999, "quote_volume": 37595.28784, "trades": 718, "taker_buy_base": 143243.7, "taker_buy_quote": 19078.04026 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1321, "high": 0.1322, "low": 0.129, "close": 0.1308, "volume": 297040.3, "close_time": 1771876799999, "quote_volume": 38822.93002, "trades": 788, "taker_buy_base": 130641.2, "taker_buy_quote": 17082.04579 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1308, "high": 0.132, "low": 0.1302, "close": 0.1315, "volume": 200894.5, "close_time": 1771891199999, "quote_volume": 26356.10751, "trades": 523, "taker_buy_base": 77108.7, "taker_buy_quote": 10115.80099 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1314, "high": 0.1324, "low": 0.13, "close": 0.1311, "volume": 220352.6, "close_time": 1771905599999, "quote_volume": 28895.14869, "trades": 255, "taker_buy_base": 98163.7, "taker_buy_quote": 12865.62953 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1311, "high": 0.1311, "low": 0.129, "close": 0.1293, "volume": 232992.5, "close_time": 1771919999999, "quote_volume": 30239.29868, "trades": 404, "taker_buy_base": 120290.1, "taker_buy_quote": 15625.00167 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1292, "high": 0.1301, "low": 0.1287, "close": 0.13, "volume": 381230.6, "close_time": 1771934399999, "quote_volume": 49254.28178, "trades": 256, "taker_buy_base": 88157.4, "taker_buy_quote": 11391.15383 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.13, "high": 0.1321, "low": 0.129, "close": 0.1316, "volume": 297244.4, "close_time": 1771948799999, "quote_volume": 38803.42639, "trades": 484, "taker_buy_base": 172402.8, "taker_buy_quote": 22499.47341 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1315, "high": 0.1327, "low": 0.1311, "close": 0.1311, "volume": 150868.9, "close_time": 1771963199999, "quote_volume": 19899.10896, "trades": 255, "taker_buy_base": 93354.2, "taker_buy_quote": 12306.8663 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1313, "high": 0.1314, "low": 0.1294, "close": 0.1295, "volume": 143203.6, "close_time": 1771977599999, "quote_volume": 18617.05797, "trades": 356, "taker_buy_base": 71849.7, "taker_buy_quote": 9342.90179 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1297, "high": 0.1337, "low": 0.1297, "close": 0.1307, "volume": 232218.9, "close_time": 1771991999999, "quote_volume": 30583.86677, "trades": 429, "taker_buy_base": 161491.7, "taker_buy_quote": 21258.23994 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1303, "high": 0.131, "low": 0.1289, "close": 0.1308, "volume": 376380.2, "close_time": 1772006399999, "quote_volume": 48922.22344, "trades": 435, "taker_buy_base": 169963.1, "taker_buy_quote": 22103.34347 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1309, "high": 0.1318, "low": 0.1307, "close": 0.1313, "volume": 123754.0, "close_time": 1772020799999, "quote_volume": 16249.27616, "trades": 130, "taker_buy_base": 67464.7, "taker_buy_quote": 8859.93095 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1313, "high": 0.1357, "low": 0.1311, "close": 0.135, "volume": 222555.8, "close_time": 1772035199999, "quote_volume": 29599.2894, "trades": 343, "taker_buy_base": 140324.5, "taker_buy_quote": 18620.87361 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1352, "high": 0.1394, "low": 0.1352, "close": 0.1393, "volume": 156629.1, "close_time": 1772049599999, "quote_volume": 21450.66461, "trades": 406, "taker_buy_base": 77265.1, "taker_buy_quote": 10563.95855 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1393, "high": 0.1427, "low": 0.1381, "close": 0.139, "volume": 468036.7, "close_time": 1772063999999, "quote_volume": 65651.54475, "trades": 531, "taker_buy_base": 236331.7, "taker_buy_quote": 33138.64386 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1393, "high": 0.1397, "low": 0.1372, "close": 0.1384, "volume": 273683.5, "close_time": 1772078399999, "quote_volume": 37900.85297, "trades": 279, "taker_buy_base": 114198.7, "taker_buy_quote": 15805.67276 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1381, "high": 0.1386, "low": 0.1361, "close": 0.1362, "volume": 88756.0, "close_time": 1772092799999, "quote_volume": 12183.7832, "trades": 119, "taker_buy_base": 51492.5, "taker_buy_quote": 7070.70356 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1363, "high": 0.1375, "low": 0.1356, "close": 0.1358, "volume": 245819.9, "close_time": 1772107199999, "quote_volume": 33555.64966, "trades": 245, "taker_buy_base": 128197.7, "taker_buy_quote": 17499.15277 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1359, "high": 0.1367, "low": 0.1345, "close": 0.1353, "volume": 189326.6, "close_time": 1772121599999, "quote_volume": 25689.32515, "trades": 280, "taker_buy_base": 106745.4, "taker_buy_quote": 14496.79473 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1352, "high": 0.1354, "low": 0.1314, "close": 0.1347, "volume": 521650.5, "close_time": 1772135999999, "quote_volume": 69295.46204, "trades": 588, "taker_buy_base": 226640.9, "taker_buy_quote": 30171.72688 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1346, "high": 0.1349, "low": 0.1334, "close": 0.1338, "volume": 22898.1, "close_time": 1772150399999, "quote_volume": 3066.46932, "trades": 77, "taker_buy_base": 11106.8, "taker_buy_quote": 1487.57388 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1338, "high": 0.1357, "low": 0.1334, "close": 0.1357, "volume": 138935.4, "close_time": 1772164799999, "quote_volume": 18705.37104, "trades": 334, "taker_buy_base": 73311.3, "taker_buy_quote": 9887.57836 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1356, "high": 0.1393, "low": 0.1356, "close": 0.1387, "volume": 271114.5, "close_time": 1772179199999, "quote_volume": 37340.41303, "trades": 811, "taker_buy_base": 152228.1, "taker_buy_quote": 20915.26588 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1388, "high": 0.1407, "low": 0.1365, "close": 0.137, "volume": 407662.9, "close_time": 1772193599999, "quote_volume": 56862.96694, "trades": 953, "taker_buy_base": 229492.0, "taker_buy_quote": 32028.11929 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1368, "high": 0.1386, "low": 0.1366, "close": 0.1373, "volume": 285654.9, "close_time": 1772207999999, "quote_volume": 39295.52068, "trades": 524, "taker_buy_base": 146299.4, "taker_buy_quote": 20139.45068 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1373, "high": 0.1386, "low": 0.1358, "close": 0.138, "volume": 206299.4, "close_time": 1772222399999, "quote_volume": 28320.63692, "trades": 520, "taker_buy_base": 106414.8, "taker_buy_quote": 14620.27559 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1378, "high": 0.138, "low": 0.1341, "close": 0.1378, "volume": 527656.6, "close_time": 1772236799999, "quote_volume": 71954.31797, "trades": 705, "taker_buy_base": 330630.0, "taker_buy_quote": 45109.87157 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1378, "high": 0.1396, "low": 0.1367, "close": 0.1368, "volume": 460748.8, "close_time": 1772251199999, "quote_volume": 63712.92347, "trades": 727, "taker_buy_base": 224028.3, "taker_buy_quote": 30969.45191 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1368, "high": 0.1376, "low": 0.1278, "close": 0.1298, "volume": 1040381.0, "close_time": 1772265599999, "quote_volume": 136572.09839, "trades": 1031, "taker_buy_base": 343311.8, "taker_buy_quote": 45090.66105 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1297, "high": 0.13, "low": 0.1272, "close": 0.1294, "volume": 393316.2, "close_time": 1772279999999, "quote_volume": 50593.48491, "trades": 719, "taker_buy_base": 236503.0, "taker_buy_quote": 30442.53581 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1295, "high": 0.1328, "low": 0.1292, "close": 0.1315, "volume": 263697.1, "close_time": 1772294399999, "quote_volume": 34565.55114, "trades": 539, "taker_buy_base": 188619.3, "taker_buy_quote": 24714.21732 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1314, "high": 0.1347, "low": 0.1304, "close": 0.1343, "volume": 238501.3, "close_time": 1772308799999, "quote_volume": 31509.60445, "trades": 385, "taker_buy_base": 139874.1, "taker_buy_quote": 18506.80273 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1345, "high": 0.1385, "low": 0.1343, "close": 0.1383, "volume": 282190.2, "close_time": 1772323199999, "quote_volume": 38709.28203, "trades": 523, "taker_buy_base": 127333.5, "taker_buy_quote": 17447.5701 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1384, "high": 0.1411, "low": 0.1364, "close": 0.1393, "volume": 288206.6, "close_time": 1772337599999, "quote_volume": 39991.78685, "trades": 538, "taker_buy_base": 123702.8, "taker_buy_quote": 17218.57949 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1397, "high": 0.1399, "low": 0.1375, "close": 0.1381, "volume": 203054.9, "close_time": 1772351999999, "quote_volume": 28260.97818, "trades": 417, "taker_buy_base": 123174.4, "taker_buy_quote": 17174.37188 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1381, "high": 0.1383, "low": 0.1358, "close": 0.1363, "volume": 97368.9, "close_time": 1772366399999, "quote_volume": 13287.45794, "trades": 181, "taker_buy_base": 33874.0, "taker_buy_quote": 4619.58425 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1365, "high": 0.138, "low": 0.1349, "close": 0.1352, "volume": 334316.3, "close_time": 1772380799999, "quote_volume": 45657.74259, "trades": 393, "taker_buy_base": 130978.2, "taker_buy_quote": 17859.4158 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1352, "high": 0.1361, "low": 0.1319, "close": 0.1319, "volume": 232011.2, "close_time": 1772395199999, "quote_volume": 31046.04605, "trades": 371, "taker_buy_base": 57708.2, "taker_buy_quote": 7731.33151 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1319, "high": 0.1337, "low": 0.1299, "close": 0.1331, "volume": 325992.5, "close_time": 1772409599999, "quote_volume": 43123.98481, "trades": 552, "taker_buy_base": 187686.4, "taker_buy_quote": 24817.47671 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1333, "high": 0.1736, "low": 0.1333, "close": 0.1653, "volume": 22005470.8, "close_time": 1772423999999, "quote_volume": 3438364.66977, "trades": 41331, "taker_buy_base": 11635475.6, "taker_buy_quote": 1807508.0954 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1653, "high": 0.1798, "low": 0.1602, "close": 0.1689, "volume": 14240898.7, "close_time": 1772438399999, "quote_volume": 2426654.75547, "trades": 12850, "taker_buy_base": 7250752.7, "taker_buy_quote": 1239230.53557 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1683, "high": 0.1683, "low": 0.152, "close": 0.1529, "volume": 5732763.4, "close_time": 1772452799999, "quote_volume": 913725.87893, "trades": 7277, "taker_buy_base": 2580928.3, "taker_buy_quote": 412996.79037 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1526, "high": 0.1541, "low": 0.1455, "close": 0.1495, "volume": 3645595.3, "close_time": 1772467199999, "quote_volume": 542010.77041, "trades": 4249, "taker_buy_base": 1673855.8, "taker_buy_quote": 249351.18691 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1494, "high": 0.1518, "low": 0.147, "close": 0.1489, "volume": 1836746.4, "close_time": 1772481599999, "quote_volume": 275401.40788, "trades": 3201, "taker_buy_base": 1129223.7, "taker_buy_quote": 169452.47479 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1491, "high": 0.1497, "low": 0.1458, "close": 0.1469, "volume": 1258770.6, "close_time": 1772495999999, "quote_volume": 185944.16516, "trades": 1351, "taker_buy_base": 710970.6, "taker_buy_quote": 105102.00456 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1468, "high": 0.1545, "low": 0.1416, "close": 0.1431, "volume": 3848785.6, "close_time": 1772510399999, "quote_volume": 563087.66087, "trades": 4205, "taker_buy_base": 1869409.9, "taker_buy_quote": 274417.93005 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1431, "high": 0.1437, "low": 0.1412, "close": 0.1419, "volume": 2366138.5, "close_time": 1772524799999, "quote_volume": 337088.30881, "trades": 2436, "taker_buy_base": 1351448.2, "taker_buy_quote": 192578.58271 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1421, "high": 0.1444, "low": 0.1389, "close": 0.1418, "volume": 4350994.3, "close_time": 1772539199999, "quote_volume": 616651.78847, "trades": 3643, "taker_buy_base": 1966840.6, "taker_buy_quote": 278324.64912 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1418, "high": 0.1435, "low": 0.1397, "close": 0.1405, "volume": 1360296.4, "close_time": 1772553599999, "quote_volume": 192890.58181, "trades": 1120, "taker_buy_base": 684198.2, "taker_buy_quote": 96901.43583 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1405, "high": 0.1408, "low": 0.1381, "close": 0.1388, "volume": 1771366.2, "close_time": 1772567999999, "quote_volume": 248220.81436, "trades": 2772, "taker_buy_base": 1107699.7, "taker_buy_quote": 155580.46059 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1388, "high": 0.1398, "low": 0.1368, "close": 0.1371, "volume": 1243304.4, "close_time": 1772582399999, "quote_volume": 171967.39177, "trades": 1056, "taker_buy_base": 761913.6, "taker_buy_quote": 105367.87459 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1371, "high": 0.1474, "low": 0.1369, "close": 0.1462, "volume": 4644713.1, "close_time": 1772596799999, "quote_volume": 658161.54319, "trades": 4578, "taker_buy_base": 3080553.7, "taker_buy_quote": 436755.72458 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1464, "high": 0.147, "low": 0.1417, "close": 0.1455, "volume": 1503615.3, "close_time": 1772611199999, "quote_volume": 217350.85959, "trades": 1406, "taker_buy_base": 718581.1, "taker_buy_quote": 103996.99296 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1453, "high": 0.1453, "low": 0.1396, "close": 0.1402, "volume": 1516414.7, "close_time": 1772625599999, "quote_volume": 215119.83947, "trades": 1325, "taker_buy_base": 584163.8, "taker_buy_quote": 83030.55652 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1404, "high": 0.142, "low": 0.1392, "close": 0.1416, "volume": 1624280.2, "close_time": 1772639999999, "quote_volume": 228849.02016, "trades": 1552, "taker_buy_base": 1243869.6, "taker_buy_quote": 175318.55923 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1417, "high": 0.1423, "low": 0.1399, "close": 0.1416, "volume": 405233.4, "close_time": 1772654399999, "quote_volume": 57134.91267, "trades": 463, "taker_buy_base": 193304.0, "taker_buy_quote": 27286.62124 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1416, "high": 0.1416, "low": 0.1381, "close": 0.1391, "volume": 609660.4, "close_time": 1772668799999, "quote_volume": 85428.00429, "trades": 531, "taker_buy_base": 290631.6, "taker_buy_quote": 40762.28649 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1391, "high": 0.1405, "low": 0.1353, "close": 0.1355, "volume": 949765.7, "close_time": 1772683199999, "quote_volume": 131215.21082, "trades": 858, "taker_buy_base": 460254.3, "taker_buy_quote": 63643.34922 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1355, "high": 0.1358, "low": 0.133, "close": 0.1334, "volume": 919587.8, "close_time": 1772697599999, "quote_volume": 123567.556, "trades": 825, "taker_buy_base": 546780.0, "taker_buy_quote": 73502.96898 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1335, "high": 0.1362, "low": 0.1326, "close": 0.1355, "volume": 595395.3, "close_time": 1772711999999, "quote_volume": 80194.87838, "trades": 531, "taker_buy_base": 377028.6, "taker_buy_quote": 50819.85853 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1355, "high": 0.1358, "low": 0.1331, "close": 0.1337, "volume": 442519.5, "close_time": 1772726399999, "quote_volume": 59537.79441, "trades": 710, "taker_buy_base": 251312.9, "taker_buy_quote": 33844.8392 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1334, "high": 0.1343, "low": 0.1317, "close": 0.1334, "volume": 326146.3, "close_time": 1772740799999, "quote_volume": 43325.75192, "trades": 590, "taker_buy_base": 184779.5, "taker_buy_quote": 24533.02525 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1334, "high": 0.1341, "low": 0.1331, "close": 0.1332, "volume": 178543.7, "close_time": 1772755199999, "quote_volume": 23865.34134, "trades": 278, "taker_buy_base": 96656.8, "taker_buy_quote": 12930.66655 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1335, "high": 0.1345, "low": 0.1327, "close": 0.1344, "volume": 102352.1, "close_time": 1772769599999, "quote_volume": 13673.37178, "trades": 197, "taker_buy_base": 66677.9, "taker_buy_quote": 8907.70613 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.134, "high": 0.1344, "low": 0.1329, "close": 0.1343, "volume": 191945.4, "close_time": 1772783999999, "quote_volume": 25659.55455, "trades": 166, "taker_buy_base": 69831.4, "taker_buy_quote": 9331.47243 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1344, "high": 0.1344, "low": 0.133, "close": 0.1336, "volume": 257250.6, "close_time": 1772798399999, "quote_volume": 34385.74219, "trades": 277, "taker_buy_base": 78549.3, "taker_buy_quote": 10505.08924 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1334, "high": 0.1356, "low": 0.1299, "close": 0.1306, "volume": 589253.3, "close_time": 1772812799999, "quote_volume": 78413.96825, "trades": 898, "taker_buy_base": 223830.2, "taker_buy_quote": 29834.21449 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1305, "high": 0.1309, "low": 0.129, "close": 0.1308, "volume": 141597.8, "close_time": 1772827199999, "quote_volume": 18421.42329, "trades": 245, "taker_buy_base": 73300.6, "taker_buy_quote": 9542.08201 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1306, "high": 0.1309, "low": 0.129, "close": 0.1295, "volume": 225923.4, "close_time": 1772841599999, "quote_volume": 29252.20641, "trades": 269, "taker_buy_base": 120965.5, "taker_buy_quote": 15655.76753 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1295, "high": 0.1301, "low": 0.1282, "close": 0.1287, "volume": 948075.8, "close_time": 1772855999999, "quote_volume": 122193.56943, "trades": 959, "taker_buy_base": 421896.4, "taker_buy_quote": 54393.10763 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1287, "high": 0.1315, "low": 0.1278, "close": 0.1286, "volume": 663225.3, "close_time": 1772870399999, "quote_volume": 86004.2158, "trades": 1049, "taker_buy_base": 378922.6, "taker_buy_quote": 49161.5235 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1287, "high": 0.1295, "low": 0.1281, "close": 0.1293, "volume": 335050.5, "close_time": 1772884799999, "quote_volume": 43118.63029, "trades": 397, "taker_buy_base": 154216.1, "taker_buy_quote": 19855.36974 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1293, "high": 0.13, "low": 0.1271, "close": 0.1275, "volume": 551008.7, "close_time": 1772899199999, "quote_volume": 70799.02274, "trades": 807, "taker_buy_base": 229601.9, "taker_buy_quote": 29550.83613 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1275, "high": 0.1284, "low": 0.1269, "close": 0.1272, "volume": 303036.9, "close_time": 1772913599999, "quote_volume": 38682.2969, "trades": 335, "taker_buy_base": 124545.0, "taker_buy_quote": 15918.13485 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1273, "high": 0.1276, "low": 0.125, "close": 0.1264, "volume": 457178.8, "close_time": 1772927999999, "quote_volume": 57699.07106, "trades": 420, "taker_buy_base": 176906.4, "taker_buy_quote": 22357.47022 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1265, "high": 0.1268, "low": 0.1222, "close": 0.1238, "volume": 729949.0, "close_time": 1772942399999, "quote_volume": 90843.33207, "trades": 735, "taker_buy_base": 289046.5, "taker_buy_quote": 36063.33892 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1238, "high": 0.1253, "low": 0.1228, "close": 0.1252, "volume": 259480.9, "close_time": 1772956799999, "quote_volume": 32221.62191, "trades": 457, "taker_buy_base": 138393.2, "taker_buy_quote": 17199.29904 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.125, "high": 0.1267, "low": 0.1246, "close": 0.1267, "volume": 319913.1, "close_time": 1772971199999, "quote_volume": 40305.94839, "trades": 471, "taker_buy_base": 102168.1, "taker_buy_quote": 12866.49803 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1265, "high": 0.1266, "low": 0.1238, "close": 0.124, "volume": 436712.7, "close_time": 1772985599999, "quote_volume": 54487.56621, "trades": 531, "taker_buy_base": 216612.8, "taker_buy_quote": 27014.06919 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1241, "high": 0.1256, "low": 0.1232, "close": 0.1252, "volume": 210447.6, "close_time": 1772999999999, "quote_volume": 26066.24157, "trades": 366, "taker_buy_base": 87705.9, "taker_buy_quote": 10865.4935 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1252, "high": 0.1257, "low": 0.1231, "close": 0.1246, "volume": 254343.7, "close_time": 1773014399999, "quote_volume": 31659.82879, "trades": 355, "taker_buy_base": 104588.2, "taker_buy_quote": 13009.35768 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1247, "high": 0.1273, "low": 0.1243, "close": 0.1265, "volume": 340049.3, "close_time": 1773028799999, "quote_volume": 42652.89568, "trades": 456, "taker_buy_base": 160859.5, "taker_buy_quote": 20196.17487 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1266, "high": 0.1277, "low": 0.126, "close": 0.1267, "volume": 209543.3, "close_time": 1773043199999, "quote_volume": 26592.77609, "trades": 335, "taker_buy_base": 57325.0, "taker_buy_quote": 7280.97996 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1268, "high": 0.128, "low": 0.1264, "close": 0.1269, "volume": 354948.2, "close_time": 1773057599999, "quote_volume": 45166.82529, "trades": 424, "taker_buy_base": 77925.0, "taker_buy_quote": 9925.06445 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1269, "high": 0.1282, "low": 0.1269, "close": 0.128, "volume": 220820.1, "close_time": 1773071999999, "quote_volume": 28206.65084, "trades": 392, "taker_buy_base": 54622.2, "taker_buy_quote": 6980.60193 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1279, "high": 0.129, "low": 0.1273, "close": 0.1277, "volume": 103975.8, "close_time": 1773086399999, "quote_volume": 13300.01329, "trades": 198, "taker_buy_base": 29182.3, "taker_buy_quote": 3734.64807 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1277, "high": 0.1278, "low": 0.1259, "close": 0.1261, "volume": 135531.9, "close_time": 1773100799999, "quote_volume": 17221.69249, "trades": 222, "taker_buy_base": 53413.6, "taker_buy_quote": 6798.35162 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1261, "high": 0.1291, "low": 0.1258, "close": 0.1284, "volume": 1000161.2, "close_time": 1773115199999, "quote_volume": 127049.26572, "trades": 754, "taker_buy_base": 663143.2, "taker_buy_quote": 84247.59788 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1286, "high": 0.1328, "low": 0.1286, "close": 0.1303, "volume": 1684183.8, "close_time": 1773129599999, "quote_volume": 219735.69824, "trades": 910, "taker_buy_base": 1017279.2, "taker_buy_quote": 132815.78053 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1306, "high": 0.1308, "low": 0.1296, "close": 0.1304, "volume": 146203.1, "close_time": 1773143999999, "quote_volume": 19035.91815, "trades": 233, "taker_buy_base": 71227.3, "taker_buy_quote": 9278.27236 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1303, "high": 0.1323, "low": 0.1294, "close": 0.1309, "volume": 354158.7, "close_time": 1773158399999, "quote_volume": 46135.93062, "trades": 384, "taker_buy_base": 126364.4, "taker_buy_quote": 16500.72337 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.131, "high": 0.1317, "low": 0.1301, "close": 0.1304, "volume": 121839.4, "close_time": 1773172799999, "quote_volume": 15948.46628, "trades": 118, "taker_buy_base": 51574.3, "taker_buy_quote": 6763.03077 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1307, "high": 0.1314, "low": 0.1295, "close": 0.1307, "volume": 182153.2, "close_time": 1773187199999, "quote_volume": 23792.23894, "trades": 344, "taker_buy_base": 87239.2, "taker_buy_quote": 11396.00867 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1306, "high": 0.1314, "low": 0.1305, "close": 0.131, "volume": 197837.7, "close_time": 1773201599999, "quote_volume": 25927.12393, "trades": 344, "taker_buy_base": 79339.2, "taker_buy_quote": 10394.66606 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.131, "high": 0.133, "low": 0.1308, "close": 0.1325, "volume": 206397.4, "close_time": 1773215999999, "quote_volume": 27229.91405, "trades": 248, "taker_buy_base": 63171.6, "taker_buy_quote": 8340.87846 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1325, "high": 0.1333, "low": 0.1322, "close": 0.1325, "volume": 234318.5, "close_time": 1773230399999, "quote_volume": 31099.18269, "trades": 225, "taker_buy_base": 76166.4, "taker_buy_quote": 10101.56951 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1325, "high": 0.1335, "low": 0.1322, "close": 0.1328, "volume": 458201.2, "close_time": 1773244799999, "quote_volume": 60906.15978, "trades": 403, "taker_buy_base": 216562.9, "taker_buy_quote": 28817.82512 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1328, "high": 0.1332, "low": 0.1318, "close": 0.1327, "volume": 185088.1, "close_time": 1773259199999, "quote_volume": 24550.57986, "trades": 181, "taker_buy_base": 87827.0, "taker_buy_quote": 11666.04557 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1326, "high": 0.1334, "low": 0.1323, "close": 0.1328, "volume": 74891.8, "close_time": 1773273599999, "quote_volume": 9943.22971, "trades": 112, "taker_buy_base": 46993.4, "taker_buy_quote": 6238.16321 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1331, "high": 0.1333, "low": 0.1315, "close": 0.1324, "volume": 229161.8, "close_time": 1773287999999, "quote_volume": 30298.43877, "trades": 190, "taker_buy_base": 93575.7, "taker_buy_quote": 12371.58119 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1324, "high": 0.1326, "low": 0.1316, "close": 0.1317, "volume": 114436.8, "close_time": 1773302399999, "quote_volume": 15090.9026, "trades": 91, "taker_buy_base": 44780.1, "taker_buy_quote": 5905.25434 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1319, "high": 0.133, "low": 0.1314, "close": 0.1324, "volume": 298637.4, "close_time": 1773316799999, "quote_volume": 39547.37156, "trades": 267, "taker_buy_base": 185986.4, "taker_buy_quote": 24624.84162 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1324, "high": 0.1333, "low": 0.1311, "close": 0.1332, "volume": 321928.4, "close_time": 1773331199999, "quote_volume": 42587.11537, "trades": 333, "taker_buy_base": 175383.6, "taker_buy_quote": 23195.26364 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.133, "high": 0.1354, "low": 0.1329, "close": 0.1354, "volume": 413755.6, "close_time": 1773345599999, "quote_volume": 55510.93663, "trades": 543, "taker_buy_base": 174822.4, "taker_buy_quote": 23449.72615 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1346, "high": 0.1357, "low": 0.1344, "close": 0.1354, "volume": 100513.1, "close_time": 1773359999999, "quote_volume": 13575.68965, "trades": 162, "taker_buy_base": 47413.5, "taker_buy_quote": 6407.75966 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1353, "high": 0.1373, "low": 0.1351, "close": 0.137, "volume": 269349.4, "close_time": 1773374399999, "quote_volume": 36655.11785, "trades": 260, "taker_buy_base": 157439.5, "taker_buy_quote": 21435.43563 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.137, "high": 0.1374, "low": 0.1358, "close": 0.1358, "volume": 187578.1, "close_time": 1773388799999, "quote_volume": 25612.61003, "trades": 189, "taker_buy_base": 24640.4, "taker_buy_quote": 3365.07109 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1356, "high": 0.1365, "low": 0.1352, "close": 0.1356, "volume": 192555.5, "close_time": 1773403199999, "quote_volume": 26117.52933, "trades": 212, "taker_buy_base": 92894.4, "taker_buy_quote": 12618.45499 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1357, "high": 0.1375, "low": 0.135, "close": 0.1359, "volume": 267794.2, "close_time": 1773417599999, "quote_volume": 36452.11005, "trades": 465, "taker_buy_base": 150434.7, "taker_buy_quote": 20491.34559 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1359, "high": 0.1366, "low": 0.1348, "close": 0.1353, "volume": 128691.9, "close_time": 1773431999999, "quote_volume": 17477.26241, "trades": 302, "taker_buy_base": 35870.1, "taker_buy_quote": 4864.50862 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1352, "high": 0.1355, "low": 0.1337, "close": 0.1344, "volume": 128968.9, "close_time": 1773446399999, "quote_volume": 17326.07909, "trades": 146, "taker_buy_base": 54358.3, "taker_buy_quote": 7301.85855 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1341, "high": 0.1349, "low": 0.1327, "close": 0.1337, "volume": 204554.3, "close_time": 1773460799999, "quote_volume": 27330.01885, "trades": 235, "taker_buy_base": 77474.3, "taker_buy_quote": 10355.18103 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1337, "high": 0.1339, "low": 0.1316, "close": 0.1328, "volume": 225868.5, "close_time": 1773475199999, "quote_volume": 29908.71597, "trades": 325, "taker_buy_base": 82707.4, "taker_buy_quote": 10962.96362 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1328, "high": 0.1334, "low": 0.1322, "close": 0.1327, "volume": 25046.7, "close_time": 1773489599999, "quote_volume": 3323.70896, "trades": 45, "taker_buy_base": 11775.6, "taker_buy_quote": 1565.44519 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1328, "high": 0.1329, "low": 0.1314, "close": 0.1315, "volume": 79782.9, "close_time": 1773503999999, "quote_volume": 10550.50877, "trades": 208, "taker_buy_base": 32307.6, "taker_buy_quote": 4281.50107 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1314, "high": 0.1321, "low": 0.1311, "close": 0.1319, "volume": 91298.3, "close_time": 1773518399999, "quote_volume": 12020.70662, "trades": 158, "taker_buy_base": 61999.9, "taker_buy_quote": 8170.06775 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1317, "high": 0.1331, "low": 0.1317, "close": 0.1323, "volume": 136135.8, "close_time": 1773532799999, "quote_volume": 18020.35962, "trades": 237, "taker_buy_base": 128366.6, "taker_buy_quote": 16992.58791 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1325, "high": 0.1327, "low": 0.1316, "close": 0.1319, "volume": 82414.4, "close_time": 1773547199999, "quote_volume": 10881.68174, "trades": 142, "taker_buy_base": 32237.0, "taker_buy_quote": 4256.78539 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1322, "high": 0.1328, "low": 0.1316, "close": 0.1319, "volume": 41638.9, "close_time": 1773561599999, "quote_volume": 5495.80398, "trades": 75, "taker_buy_base": 7070.0, "taker_buy_quote": 934.98377 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1321, "high": 0.1328, "low": 0.1318, "close": 0.1328, "volume": 62542.6, "close_time": 1773575999999, "quote_volume": 8293.23092, "trades": 134, "taker_buy_base": 23581.1, "taker_buy_quote": 3124.77878 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1328, "high": 0.133, "low": 0.1318, "close": 0.1323, "volume": 167219.6, "close_time": 1773590399999, "quote_volume": 22137.60566, "trades": 425, "taker_buy_base": 76153.6, "taker_buy_quote": 10082.31622 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1324, "high": 0.1336, "low": 0.1321, "close": 0.1333, "volume": 197614.6, "close_time": 1773604799999, "quote_volume": 26261.90699, "trades": 226, "taker_buy_base": 124876.7, "taker_buy_quote": 16581.34691 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1333, "high": 0.1348, "low": 0.133, "close": 0.1337, "volume": 149959.1, "close_time": 1773619199999, "quote_volume": 20065.84782, "trades": 188, "taker_buy_base": 69957.2, "taker_buy_quote": 9362.55299 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.134, "high": 0.1399, "low": 0.1335, "close": 0.1393, "volume": 854855.6, "close_time": 1773633599999, "quote_volume": 116722.04966, "trades": 779, "taker_buy_base": 628089.9, "taker_buy_quote": 85731.20868 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1397, "high": 0.1406, "low": 0.1379, "close": 0.1391, "volume": 609666.6, "close_time": 1773647999999, "quote_volume": 84754.7043, "trades": 574, "taker_buy_base": 299672.9, "taker_buy_quote": 41661.20303 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1394, "high": 0.1394, "low": 0.1375, "close": 0.1383, "volume": 455033.5, "close_time": 1773662399999, "quote_volume": 62993.15429, "trades": 471, "taker_buy_base": 279126.3, "taker_buy_quote": 38658.61337 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1382, "high": 0.1395, "low": 0.1376, "close": 0.1387, "volume": 187672.2, "close_time": 1773676799999, "quote_volume": 26017.2013, "trades": 201, "taker_buy_base": 134269.8, "taker_buy_quote": 18630.39439 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1387, "high": 0.1429, "low": 0.1387, "close": 0.1407, "volume": 821838.7, "close_time": 1773691199999, "quote_volume": 116233.95552, "trades": 622, "taker_buy_base": 487995.0, "taker_buy_quote": 68970.68113 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1409, "high": 0.1413, "low": 0.1396, "close": 0.1397, "volume": 202400.9, "close_time": 1773705599999, "quote_volume": 28462.32349, "trades": 194, "taker_buy_base": 69200.0, "taker_buy_quote": 9753.04585 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1398, "high": 0.1403, "low": 0.138, "close": 0.1381, "volume": 395314.8, "close_time": 1773719999999, "quote_volume": 55117.94377, "trades": 413, "taker_buy_base": 197768.0, "taker_buy_quote": 27605.53249 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1385, "high": 0.1386, "low": 0.1363, "close": 0.1382, "volume": 186062.8, "close_time": 1773734399999, "quote_volume": 25605.73088, "trades": 170, "taker_buy_base": 59734.2, "taker_buy_quote": 8219.12891 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.138, "high": 0.1424, "low": 0.1378, "close": 0.1417, "volume": 948639.0, "close_time": 1773748799999, "quote_volume": 133204.52254, "trades": 1463, "taker_buy_base": 605390.7, "taker_buy_quote": 85003.82615 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1415, "high": 0.142, "low": 0.139, "close": 0.1405, "volume": 308068.7, "close_time": 1773763199999, "quote_volume": 43317.07784, "trades": 612, "taker_buy_base": 211686.9, "taker_buy_quote": 29773.19627 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1408, "high": 0.1421, "low": 0.1404, "close": 0.141, "volume": 382548.6, "close_time": 1773777599999, "quote_volume": 54055.95435, "trades": 426, "taker_buy_base": 245460.1, "taker_buy_quote": 34701.07238 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1407, "high": 0.1414, "low": 0.1397, "close": 0.1398, "volume": 121048.3, "close_time": 1773791999999, "quote_volume": 17026.5722, "trades": 278, "taker_buy_base": 16669.4, "taker_buy_quote": 2341.51534 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1396, "high": 0.145, "low": 0.1388, "close": 0.1404, "volume": 1472499.8, "close_time": 1773806399999, "quote_volume": 208058.11865, "trades": 796, "taker_buy_base": 1071367.0, "taker_buy_quote": 151598.40851 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1406, "high": 0.1406, "low": 0.1386, "close": 0.1396, "volume": 187192.2, "close_time": 1773820799999, "quote_volume": 26071.99514, "trades": 140, "taker_buy_base": 72353.4, "taker_buy_quote": 10069.82121 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1395, "high": 0.141, "low": 0.1372, "close": 0.1375, "volume": 333528.4, "close_time": 1773835199999, "quote_volume": 46511.43488, "trades": 326, "taker_buy_base": 187944.8, "taker_buy_quote": 26257.15759 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1375, "high": 0.1375, "low": 0.1347, "close": 0.1366, "volume": 572336.8, "close_time": 1773849599999, "quote_volume": 77711.51895, "trades": 542, "taker_buy_base": 183529.4, "taker_buy_quote": 24944.31607 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1364, "high": 0.1364, "low": 0.1341, "close": 0.1346, "volume": 354490.6, "close_time": 1773863999999, "quote_volume": 47895.68563, "trades": 459, "taker_buy_base": 138924.1, "taker_buy_quote": 18768.31626 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1346, "high": 0.1353, "low": 0.1339, "close": 0.1348, "volume": 93874.2, "close_time": 1773878399999, "quote_volume": 12653.97368, "trades": 147, "taker_buy_base": 33218.0, "taker_buy_quote": 4478.81442 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1349, "high": 0.136, "low": 0.1343, "close": 0.1353, "volume": 142219.1, "close_time": 1773892799999, "quote_volume": 19213.42485, "trades": 138, "taker_buy_base": 74365.7, "taker_buy_quote": 10054.22544 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1354, "high": 0.1357, "low": 0.1333, "close": 0.134, "volume": 312591.4, "close_time": 1773907199999, "quote_volume": 42145.26722, "trades": 292, "taker_buy_base": 167773.2, "taker_buy_quote": 22648.43842 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1339, "high": 0.1351, "low": 0.1334, "close": 0.135, "volume": 119308.9, "close_time": 1773921599999, "quote_volume": 16024.081, "trades": 202, "taker_buy_base": 85731.3, "taker_buy_quote": 11520.48442 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1348, "high": 0.1352, "low": 0.1332, "close": 0.1338, "volume": 204138.6, "close_time": 1773935999999, "quote_volume": 27330.10496, "trades": 315, "taker_buy_base": 126705.7, "taker_buy_quote": 16964.5138 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1338, "high": 0.1351, "low": 0.1333, "close": 0.1345, "volume": 83335.0, "close_time": 1773950399999, "quote_volume": 11156.41727, "trades": 132, "taker_buy_base": 59109.2, "taker_buy_quote": 7912.13696 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1345, "high": 0.1354, "low": 0.1345, "close": 0.135, "volume": 66612.6, "close_time": 1773964799999, "quote_volume": 8999.39146, "trades": 97, "taker_buy_base": 12276.7, "taker_buy_quote": 1657.01155 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1349, "high": 0.1362, "low": 0.1349, "close": 0.1352, "volume": 154602.5, "close_time": 1773979199999, "quote_volume": 20970.23031, "trades": 206, "taker_buy_base": 36978.7, "taker_buy_quote": 5018.79122 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1354, "high": 0.1383, "low": 0.135, "close": 0.1355, "volume": 598241.2, "close_time": 1773993599999, "quote_volume": 81722.3992, "trades": 432, "taker_buy_base": 398613.0, "taker_buy_quote": 54422.66718 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1355, "high": 0.1366, "low": 0.1351, "close": 0.1359, "volume": 254917.7, "close_time": 1774007999999, "quote_volume": 34651.93849, "trades": 199, "taker_buy_base": 124627.0, "taker_buy_quote": 16954.90108 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1365, "high": 0.1365, "low": 0.1344, "close": 0.1348, "volume": 425152.5, "close_time": 1774022399999, "quote_volume": 57349.16264, "trades": 427, "taker_buy_base": 133351.3, "taker_buy_quote": 18002.56991 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1351, "high": 0.1353, "low": 0.1344, "close": 0.1347, "volume": 166126.0, "close_time": 1774036799999, "quote_volume": 22397.42168, "trades": 136, "taker_buy_base": 105203.7, "taker_buy_quote": 14177.9491 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1346, "high": 0.135, "low": 0.1344, "close": 0.1347, "volume": 119329.0, "close_time": 1774051199999, "quote_volume": 16054.05211, "trades": 310, "taker_buy_base": 29704.8, "taker_buy_quote": 4002.00057 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1346, "high": 0.1347, "low": 0.1344, "close": 0.1344, "volume": 30596.2, "close_time": 1774065599999, "quote_volume": 4114.68953, "trades": 108, "taker_buy_base": 8194.1, "taker_buy_quote": 1103.36975 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1344, "high": 0.1349, "low": 0.1342, "close": 0.1347, "volume": 60282.4, "close_time": 1774079999999, "quote_volume": 8103.10564, "trades": 95, "taker_buy_base": 15835.9, "taker_buy_quote": 2129.27829 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1347, "high": 0.1355, "low": 0.1344, "close": 0.1351, "volume": 155794.9, "close_time": 1774094399999, "quote_volume": 21030.47019, "trades": 156, "taker_buy_base": 105826.0, "taker_buy_quote": 14283.6745 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.135, "high": 0.1352, "low": 0.1345, "close": 0.1348, "volume": 149466.7, "close_time": 1774108799999, "quote_volume": 20166.61571, "trades": 133, "taker_buy_base": 95463.0, "taker_buy_quote": 12880.00164 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1351, "high": 0.1351, "low": 0.1345, "close": 0.1345, "volume": 15368.9, "close_time": 1774123199999, "quote_volume": 2070.2156, "trades": 24, "taker_buy_base": 2907.3, "taker_buy_quote": 391.73091 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1345, "high": 0.135, "low": 0.1312, "close": 0.1315, "volume": 1103525.0, "close_time": 1774137599999, "quote_volume": 147200.91635, "trades": 783, "taker_buy_base": 219855.7, "taker_buy_quote": 29242.46484 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1314, "high": 0.1341, "low": 0.1295, "close": 0.1332, "volume": 306597.0, "close_time": 1774151999999, "quote_volume": 40480.55905, "trades": 395, "taker_buy_base": 189957.2, "taker_buy_quote": 25085.56124 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1332, "high": 0.1338, "low": 0.1328, "close": 0.1337, "volume": 140260.6, "close_time": 1774166399999, "quote_volume": 18677.15714, "trades": 146, "taker_buy_base": 86062.4, "taker_buy_quote": 11468.25088 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1334, "high": 0.1334, "low": 0.1313, "close": 0.1314, "volume": 220742.9, "close_time": 1774180799999, "quote_volume": 29223.87485, "trades": 248, "taker_buy_base": 120177.0, "taker_buy_quote": 15902.39145 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1315, "high": 0.1321, "low": 0.131, "close": 0.132, "volume": 127988.1, "close_time": 1774195199999, "quote_volume": 16838.61458, "trades": 195, "taker_buy_base": 96637.9, "taker_buy_quote": 12717.58521 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.132, "high": 0.132, "low": 0.1301, "close": 0.1302, "volume": 170767.2, "close_time": 1774209599999, "quote_volume": 22383.91929, "trades": 204, "taker_buy_base": 66323.3, "taker_buy_quote": 8698.04322 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1304, "high": 0.1306, "low": 0.1284, "close": 0.1296, "volume": 240276.0, "close_time": 1774223999999, "quote_volume": 31104.15906, "trades": 397, "taker_buy_base": 104787.2, "taker_buy_quote": 13560.48186 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1298, "high": 0.132, "low": 0.1295, "close": 0.1314, "volume": 142141.8, "close_time": 1774238399999, "quote_volume": 18568.51255, "trades": 104, "taker_buy_base": 76505.7, "taker_buy_quote": 9993.21449 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1313, "high": 0.1323, "low": 0.1301, "close": 0.1304, "volume": 34638.5, "close_time": 1774252799999, "quote_volume": 4542.9144, "trades": 43, "taker_buy_base": 3997.3, "taker_buy_quote": 524.5717 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1306, "high": 0.139, "low": 0.13, "close": 0.1378, "volume": 714902.7, "close_time": 1774267199999, "quote_volume": 97042.944, "trades": 609, "taker_buy_base": 428360.1, "taker_buy_quote": 58220.45603 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1379, "high": 0.1446, "low": 0.1372, "close": 0.1394, "volume": 3002400.6, "close_time": 1774281599999, "quote_volume": 422439.25669, "trades": 2966, "taker_buy_base": 1826605.2, "taker_buy_quote": 257426.09246 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1398, "high": 0.1399, "low": 0.137, "close": 0.1372, "volume": 284754.2, "close_time": 1774295999999, "quote_volume": 39444.90096, "trades": 286, "taker_buy_base": 115526.3, "taker_buy_quote": 15998.00878 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1373, "high": 0.1386, "low": 0.1369, "close": 0.1379, "volume": 422979.1, "close_time": 1774310399999, "quote_volume": 58268.40635, "trades": 491, "taker_buy_base": 193086.8, "taker_buy_quote": 26604.41487 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1377, "high": 0.138, "low": 0.1355, "close": 0.1361, "volume": 345356.6, "close_time": 1774324799999, "quote_volume": 47179.43165, "trades": 221, "taker_buy_base": 151583.3, "taker_buy_quote": 20729.58173 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1361, "high": 0.1362, "low": 0.1353, "close": 0.1357, "volume": 159412.4, "close_time": 1774339199999, "quote_volume": 21651.21346, "trades": 164, "taker_buy_base": 83592.0, "taker_buy_quote": 11358.38093 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1358, "high": 0.1428, "low": 0.1354, "close": 0.1395, "volume": 1463916.4, "close_time": 1774353599999, "quote_volume": 205165.65006, "trades": 1325, "taker_buy_base": 817465.0, "taker_buy_quote": 114563.31344 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1396, "high": 0.1448, "low": 0.1395, "close": 0.1426, "volume": 3298083.4, "close_time": 1774367999999, "quote_volume": 468417.22893, "trades": 2749, "taker_buy_base": 1804541.9, "taker_buy_quote": 256497.58034 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1427, "high": 0.1442, "low": 0.1405, "close": 0.1437, "volume": 488720.8, "close_time": 1774382399999, "quote_volume": 69565.88297, "trades": 424, "taker_buy_base": 260297.3, "taker_buy_quote": 37044.95713 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1438, "high": 0.1452, "low": 0.1433, "close": 0.1448, "volume": 744978.3, "close_time": 1774396799999, "quote_volume": 107478.04367, "trades": 621, "taker_buy_base": 390191.8, "taker_buy_quote": 56306.16151 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1447, "high": 0.145, "low": 0.1409, "close": 0.1418, "volume": 885059.6, "close_time": 1774411199999, "quote_volume": 126412.57684, "trades": 643, "taker_buy_base": 343002.7, "taker_buy_quote": 49036.4754 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1414, "high": 0.1418, "low": 0.1406, "close": 0.1408, "volume": 374905.4, "close_time": 1774425599999, "quote_volume": 52913.75488, "trades": 339, "taker_buy_base": 241505.1, "taker_buy_quote": 34082.0834 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.141, "high": 0.1417, "low": 0.1407, "close": 0.1409, "volume": 263339.1, "close_time": 1774439999999, "quote_volume": 37168.6882, "trades": 292, "taker_buy_base": 117417.8, "taker_buy_quote": 16575.24984 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1411, "high": 0.1416, "low": 0.1404, "close": 0.1406, "volume": 581465.9, "close_time": 1774454399999, "quote_volume": 81725.82503, "trades": 454, "taker_buy_base": 152586.1, "taker_buy_quote": 21462.04136 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1407, "high": 0.144, "low": 0.1407, "close": 0.1428, "volume": 351889.0, "close_time": 1774468799999, "quote_volume": 50101.2579, "trades": 394, "taker_buy_base": 194951.5, "taker_buy_quote": 27765.53797 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1424, "high": 0.1426, "low": 0.141, "close": 0.1412, "volume": 132438.9, "close_time": 1774483199999, "quote_volume": 18757.33741, "trades": 165, "taker_buy_base": 50018.6, "taker_buy_quote": 7093.12816 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1413, "high": 0.1419, "low": 0.1396, "close": 0.1404, "volume": 783559.0, "close_time": 1774497599999, "quote_volume": 109950.06035, "trades": 401, "taker_buy_base": 187021.0, "taker_buy_quote": 26246.56026 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1404, "high": 0.1419, "low": 0.139, "close": 0.1418, "volume": 371727.7, "close_time": 1774511999999, "quote_volume": 52085.95506, "trades": 235, "taker_buy_base": 235071.1, "taker_buy_quote": 32969.29041 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1423, "high": 0.1661, "low": 0.1369, "close": 0.1369, "volume": 9076111.2, "close_time": 1774526399999, "quote_volume": 1329012.98394, "trades": 11821, "taker_buy_base": 4410465.0, "taker_buy_quote": 650517.26148 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1369, "high": 0.1388, "low": 0.1354, "close": 0.1367, "volume": 1009604.4, "close_time": 1774540799999, "quote_volume": 138201.6648, "trades": 4104, "taker_buy_base": 692532.7, "taker_buy_quote": 94819.59466 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1368, "high": 0.1385, "low": 0.1364, "close": 0.1377, "volume": 515426.7, "close_time": 1774555199999, "quote_volume": 70818.17715, "trades": 701, "taker_buy_base": 294370.6, "taker_buy_quote": 40460.93385 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1375, "high": 0.1407, "low": 0.1375, "close": 0.1388, "volume": 476300.2, "close_time": 1774569599999, "quote_volume": 66368.24328, "trades": 467, "taker_buy_base": 254921.0, "taker_buy_quote": 35506.4944 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1385, "high": 0.1398, "low": 0.1375, "close": 0.1395, "volume": 613336.4, "close_time": 1774583999999, "quote_volume": 84728.49488, "trades": 841, "taker_buy_base": 318305.3, "taker_buy_quote": 43996.47876 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1391, "high": 0.2, "low": 0.1384, "close": 0.1876, "volume": 20320876.8, "close_time": 1774598399999, "quote_volume": 3500119.20688, "trades": 40786, "taker_buy_base": 10802104.4, "taker_buy_quote": 1874677.2996 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1877, "high": 0.1947, "low": 0.1651, "close": 0.1714, "volume": 8405449.2, "close_time": 1774612799999, "quote_volume": 1487308.38883, "trades": 15886, "taker_buy_base": 4024266.5, "taker_buy_quote": 713390.408 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1711, "high": 0.1778, "low": 0.1641, "close": 0.1649, "volume": 5041368.9, "close_time": 1774627199999, "quote_volume": 862781.8228, "trades": 9224, "taker_buy_base": 2526395.5, "taker_buy_quote": 431932.98307 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1646, "high": 0.1675, "low": 0.1616, "close": 0.1629, "volume": 2487617.6, "close_time": 1774641599999, "quote_volume": 409507.57523, "trades": 4466, "taker_buy_base": 1174295.9, "taker_buy_quote": 193178.03785 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1629, "high": 0.1685, "low": 0.1625, "close": 0.1632, "volume": 1980841.0, "close_time": 1774655999999, "quote_volume": 326037.25451, "trades": 2837, "taker_buy_base": 1108931.6, "taker_buy_quote": 182493.66002 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.163, "high": 0.1646, "low": 0.1487, "close": 0.1496, "volume": 3897917.4, "close_time": 1774670399999, "quote_volume": 601148.06127, "trades": 6405, "taker_buy_base": 1932729.9, "taker_buy_quote": 298781.72921 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1497, "high": 0.157, "low": 0.1486, "close": 0.1509, "volume": 2630273.4, "close_time": 1774684799999, "quote_volume": 399239.90839, "trades": 3960, "taker_buy_base": 1322703.4, "taker_buy_quote": 200738.42282 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1511, "high": 0.1562, "low": 0.1495, "close": 0.1502, "volume": 3049341.1, "close_time": 1774699199999, "quote_volume": 464390.91815, "trades": 3081, "taker_buy_base": 1530577.2, "taker_buy_quote": 232949.41524 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1504, "high": 0.1544, "low": 0.1498, "close": 0.1526, "volume": 1912631.4, "close_time": 1774713599999, "quote_volume": 291058.84467, "trades": 1917, "taker_buy_base": 945943.1, "taker_buy_quote": 143961.60722 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1526, "high": 0.1561, "low": 0.1516, "close": 0.1558, "volume": 1154384.5, "close_time": 1774727999999, "quote_volume": 177690.4552, "trades": 1151, "taker_buy_base": 712771.0, "taker_buy_quote": 109637.96884 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1558, "high": 0.1562, "low": 0.1523, "close": 0.1537, "volume": 1550827.5, "close_time": 1774742399999, "quote_volume": 240015.02193, "trades": 1628, "taker_buy_base": 902974.7, "taker_buy_quote": 139865.21925 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1535, "high": 0.1537, "low": 0.1451, "close": 0.1485, "volume": 2235490.4, "close_time": 1774756799999, "quote_volume": 329551.32491, "trades": 2486, "taker_buy_base": 879877.5, "taker_buy_quote": 129813.52962 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1486, "high": 0.1489, "low": 0.1428, "close": 0.1442, "volume": 2187077.9, "close_time": 1774771199999, "quote_volume": 317590.11239, "trades": 2299, "taker_buy_base": 1417418.1, "taker_buy_quote": 205686.84469 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.144, "high": 0.1455, "low": 0.1417, "close": 0.1419, "volume": 765437.3, "close_time": 1774785599999, "quote_volume": 110226.48761, "trades": 828, "taker_buy_base": 394792.5, "taker_buy_quote": 56882.07335 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1419, "high": 0.1432, "low": 0.1407, "close": 0.1414, "volume": 732911.1, "close_time": 1774799999999, "quote_volume": 103835.34093, "trades": 974, "taker_buy_base": 423422.2, "taker_buy_quote": 60017.49162 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1414, "high": 0.1451, "low": 0.1411, "close": 0.144, "volume": 879864.0, "close_time": 1774814399999, "quote_volume": 126195.28757, "trades": 973, "taker_buy_base": 588886.9, "taker_buy_quote": 84472.71753 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1441, "high": 0.145, "low": 0.1384, "close": 0.142, "volume": 1149321.9, "close_time": 1774828799999, "quote_volume": 163038.86325, "trades": 1309, "taker_buy_base": 610538.0, "taker_buy_quote": 86737.35977 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1418, "high": 0.1487, "low": 0.1411, "close": 0.144, "volume": 3091465.4, "close_time": 1774843199999, "quote_volume": 449662.816, "trades": 3581, "taker_buy_base": 1745338.8, "taker_buy_quote": 254071.0331 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1438, "high": 0.1444, "low": 0.1421, "close": 0.144, "volume": 363443.5, "close_time": 1774857599999, "quote_volume": 52072.15718, "trades": 403, "taker_buy_base": 161389.9, "taker_buy_quote": 23151.47159 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.144, "high": 0.1484, "low": 0.1438, "close": 0.1482, "volume": 1180980.4, "close_time": 1774871999999, "quote_volume": 172932.33963, "trades": 2040, "taker_buy_base": 668114.3, "taker_buy_quote": 97992.96349 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1481, "high": 0.1546, "low": 0.1469, "close": 0.1533, "volume": 3701135.0, "close_time": 1774886399999, "quote_volume": 560195.17859, "trades": 3854, "taker_buy_base": 2020722.2, "taker_buy_quote": 305851.78643 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1531, "high": 0.1534, "low": 0.1506, "close": 0.1527, "volume": 2211033.3, "close_time": 1774900799999, "quote_volume": 336844.46072, "trades": 2827, "taker_buy_base": 1399836.9, "taker_buy_quote": 213421.03098 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1525, "high": 0.1526, "low": 0.1475, "close": 0.1488, "volume": 1049189.2, "close_time": 1774915199999, "quote_volume": 156570.19385, "trades": 931, "taker_buy_base": 418132.9, "taker_buy_quote": 62402.51447 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1488, "high": 0.1501, "low": 0.1461, "close": 0.1468, "volume": 851200.8, "close_time": 1774929599999, "quote_volume": 125743.59609, "trades": 967, "taker_buy_base": 376290.2, "taker_buy_quote": 55600.13983 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1467, "high": 0.1468, "low": 0.1434, "close": 0.1439, "volume": 921997.9, "close_time": 1774943999999, "quote_volume": 133608.33791, "trades": 1603, "taker_buy_base": 497044.4, "taker_buy_quote": 71983.25323 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1438, "high": 0.1441, "low": 0.1406, "close": 0.141, "volume": 1269320.4, "close_time": 1774958399999, "quote_volume": 179733.97436, "trades": 2370, "taker_buy_base": 926222.4, "taker_buy_quote": 131138.1173 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.141, "high": 0.1427, "low": 0.1388, "close": 0.1397, "volume": 1426885.7, "close_time": 1774972799999, "quote_volume": 200966.1981, "trades": 2466, "taker_buy_base": 788193.2, "taker_buy_quote": 111154.53111 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1397, "high": 0.1415, "low": 0.139, "close": 0.1404, "volume": 600140.3, "close_time": 1774987199999, "quote_volume": 84037.33202, "trades": 879, "taker_buy_base": 239765.7, "taker_buy_quote": 33587.91651 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1403, "high": 0.1417, "low": 0.1396, "close": 0.1401, "volume": 654844.9, "close_time": 1775001599999, "quote_volume": 92183.51777, "trades": 836, "taker_buy_base": 356246.9, "taker_buy_quote": 50149.46427 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1401, "high": 0.1431, "low": 0.1384, "close": 0.1388, "volume": 1126153.2, "close_time": 1775015999999, "quote_volume": 158494.62899, "trades": 1112, "taker_buy_base": 589969.0, "taker_buy_quote": 83225.39984 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1387, "high": 0.1431, "low": 0.1387, "close": 0.1421, "volume": 455384.4, "close_time": 1775030399999, "quote_volume": 64250.70726, "trades": 537, "taker_buy_base": 238242.2, "taker_buy_quote": 33595.66947 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1417, "high": 0.1423, "low": 0.1389, "close": 0.1396, "volume": 1007327.4, "close_time": 1775044799999, "quote_volume": 141101.11359, "trades": 1246, "taker_buy_base": 300149.4, "taker_buy_quote": 42117.72808 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1395, "high": 0.141, "low": 0.1391, "close": 0.1407, "volume": 269026.6, "close_time": 1775059199999, "quote_volume": 37705.42048, "trades": 393, "taker_buy_base": 146377.5, "taker_buy_quote": 20521.66248 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1406, "high": 0.1415, "low": 0.1388, "close": 0.1391, "volume": 406818.1, "close_time": 1775073599999, "quote_volume": 57040.2813, "trades": 515, "taker_buy_base": 194240.2, "taker_buy_quote": 27237.02418 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1389, "high": 0.1409, "low": 0.1386, "close": 0.1401, "volume": 300978.2, "close_time": 1775087999999, "quote_volume": 42049.51948, "trades": 341, "taker_buy_base": 231510.6, "taker_buy_quote": 32360.91907 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.14, "high": 0.1402, "low": 0.1336, "close": 0.1347, "volume": 619795.1, "close_time": 1775102399999, "quote_volume": 84669.57651, "trades": 631, "taker_buy_base": 216618.9, "taker_buy_quote": 29554.7486 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1346, "high": 0.135, "low": 0.1335, "close": 0.135, "volume": 228319.9, "close_time": 1775116799999, "quote_volume": 30676.07786, "trades": 325, "taker_buy_base": 104213.4, "taker_buy_quote": 13997.01873 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.135, "high": 0.1351, "low": 0.1333, "close": 0.1334, "volume": 586889.2, "close_time": 1775131199999, "quote_volume": 78669.77183, "trades": 539, "taker_buy_base": 283236.0, "taker_buy_quote": 37989.55678 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1334, "high": 0.1343, "low": 0.1324, "close": 0.1342, "volume": 309798.1, "close_time": 1775145599999, "quote_volume": 41306.44815, "trades": 335, "taker_buy_base": 157008.4, "taker_buy_quote": 20930.56856 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1343, "high": 0.1346, "low": 0.131, "close": 0.1315, "volume": 607917.6, "close_time": 1775159999999, "quote_volume": 80770.26245, "trades": 599, "taker_buy_base": 185113.9, "taker_buy_quote": 24628.85386 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1313, "high": 0.132, "low": 0.1298, "close": 0.1314, "volume": 478948.8, "close_time": 1775174399999, "quote_volume": 62766.08617, "trades": 582, "taker_buy_base": 294153.0, "taker_buy_quote": 38582.38939 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1314, "high": 0.1323, "low": 0.1289, "close": 0.1294, "volume": 387790.3, "close_time": 1775188799999, "quote_volume": 50493.9945, "trades": 648, "taker_buy_base": 219649.6, "taker_buy_quote": 28647.3533 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1294, "high": 0.1326, "low": 0.1292, "close": 0.1316, "volume": 538119.1, "close_time": 1775203199999, "quote_volume": 70562.05856, "trades": 616, "taker_buy_base": 331241.0, "taker_buy_quote": 43424.88267 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1316, "high": 0.1324, "low": 0.1306, "close": 0.1306, "volume": 286884.5, "close_time": 1775217599999, "quote_volume": 37698.96147, "trades": 360, "taker_buy_base": 125836.5, "taker_buy_quote": 16548.5822 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1309, "high": 0.131, "low": 0.1287, "close": 0.129, "volume": 348525.8, "close_time": 1775231999999, "quote_volume": 45244.21811, "trades": 498, "taker_buy_base": 174367.6, "taker_buy_quote": 22677.6705 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.129, "high": 0.129, "low": 0.1274, "close": 0.1286, "volume": 418303.6, "close_time": 1775246399999, "quote_volume": 53547.0348, "trades": 731, "taker_buy_base": 205750.3, "taker_buy_quote": 26348.33562 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1286, "high": 0.1298, "low": 0.1282, "close": 0.1298, "volume": 185563.5, "close_time": 1775260799999, "quote_volume": 23887.91522, "trades": 362, "taker_buy_base": 112936.9, "taker_buy_quote": 14549.15697 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1296, "high": 0.1313, "low": 0.1281, "close": 0.1282, "volume": 893454.8, "close_time": 1775275199999, "quote_volume": 115920.29149, "trades": 1130, "taker_buy_base": 391199.2, "taker_buy_quote": 50848.14604 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.128, "high": 0.1284, "low": 0.1276, "close": 0.1281, "volume": 197989.3, "close_time": 1775289599999, "quote_volume": 25339.43896, "trades": 330, "taker_buy_base": 100890.3, "taker_buy_quote": 12921.00226 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1281, "high": 0.1292, "low": 0.128, "close": 0.129, "volume": 186366.9, "close_time": 1775303999999, "quote_volume": 23952.90381, "trades": 306, "taker_buy_base": 100634.0, "taker_buy_quote": 12935.53936 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.129, "high": 0.1293, "low": 0.128, "close": 0.1284, "volume": 473958.3, "close_time": 1775318399999, "quote_volume": 60887.47966, "trades": 1132, "taker_buy_base": 195437.5, "taker_buy_quote": 25104.67368 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1284, "high": 0.1296, "low": 0.1284, "close": 0.1291, "volume": 201988.0, "close_time": 1775332799999, "quote_volume": 26030.91733, "trades": 237, "taker_buy_base": 108180.8, "taker_buy_quote": 13947.79738 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1291, "high": 0.1295, "low": 0.1287, "close": 0.1294, "volume": 67550.3, "close_time": 1775347199999, "quote_volume": 8717.83814, "trades": 130, "taker_buy_base": 36073.4, "taker_buy_quote": 4655.15691 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1293, "high": 0.1324, "low": 0.1292, "close": 0.1297, "volume": 967849.7, "close_time": 1775361599999, "quote_volume": 126406.29698, "trades": 1197, "taker_buy_base": 502244.3, "taker_buy_quote": 65608.56368 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1297, "high": 0.13, "low": 0.1283, "close": 0.1286, "volume": 170854.3, "close_time": 1775375999999, "quote_volume": 22073.30067, "trades": 255, "taker_buy_base": 38402.0, "taker_buy_quote": 4967.45545 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1286, "high": 0.1316, "low": 0.1283, "close": 0.1315, "volume": 521688.3, "close_time": 1775390399999, "quote_volume": 67914.95771, "trades": 579, "taker_buy_base": 294013.4, "taker_buy_quote": 38328.4873 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1314, "high": 0.1401, "low": 0.1254, "close": 0.1281, "volume": 4807889.7, "close_time": 1775404799999, "quote_volume": 636175.67442, "trades": 6027, "taker_buy_base": 2684678.6, "taker_buy_quote": 356133.13929 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1281, "high": 0.1291, "low": 0.1277, "close": 0.1279, "volume": 405181.4, "close_time": 1775419199999, "quote_volume": 51914.9201, "trades": 285, "taker_buy_base": 173703.6, "taker_buy_quote": 22284.14183 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1282, "high": 0.1302, "low": 0.1275, "close": 0.1296, "volume": 239626.7, "close_time": 1775433599999, "quote_volume": 30869.44101, "trades": 219, "taker_buy_base": 121416.1, "taker_buy_quote": 15635.70185 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1298, "high": 0.1306, "low": 0.1287, "close": 0.1295, "volume": 331388.7, "close_time": 1775447999999, "quote_volume": 42881.91281, "trades": 251, "taker_buy_base": 155316.3, "taker_buy_quote": 20098.28274 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1292, "high": 0.1294, "low": 0.128, "close": 0.1289, "volume": 296363.9, "close_time": 1775462399999, "quote_volume": 38169.38099, "trades": 294, "taker_buy_base": 153143.3, "taker_buy_quote": 19722.41486 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1291, "high": 0.1303, "low": 0.1285, "close": 0.1301, "volume": 530463.7, "close_time": 1775476799999, "quote_volume": 68566.04172, "trades": 542, "taker_buy_base": 222576.6, "taker_buy_quote": 28777.02962 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1302, "high": 0.1311, "low": 0.1295, "close": 0.1307, "volume": 416727.1, "close_time": 1775491199999, "quote_volume": 54249.29271, "trades": 406, "taker_buy_base": 253407.1, "taker_buy_quote": 33007.02934 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1307, "high": 0.1316, "low": 0.1301, "close": 0.1301, "volume": 182279.6, "close_time": 1775505599999, "quote_volume": 23810.1782, "trades": 203, "taker_buy_base": 59394.2, "taker_buy_quote": 7779.22496 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1304, "high": 0.1305, "low": 0.128, "close": 0.1291, "volume": 234665.5, "close_time": 1775519999999, "quote_volume": 30342.14266, "trades": 292, "taker_buy_base": 118644.0, "taker_buy_quote": 15330.32058 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1291, "high": 0.1317, "low": 0.128, "close": 0.13, "volume": 826698.5, "close_time": 1775534399999, "quote_volume": 107381.74156, "trades": 931, "taker_buy_base": 419338.8, "taker_buy_quote": 54556.7372 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1299, "high": 0.136, "low": 0.1299, "close": 0.1351, "volume": 1920394.7, "close_time": 1775548799999, "quote_volume": 256766.19123, "trades": 2042, "taker_buy_base": 1185192.7, "taker_buy_quote": 158695.20826 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.135, "high": 0.1471, "low": 0.1309, "close": 0.1324, "volume": 6286179.7, "close_time": 1775563199999, "quote_volume": 859964.10105, "trades": 6032, "taker_buy_base": 2987535.2, "taker_buy_quote": 408859.22149 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1328, "high": 0.1353, "low": 0.1302, "close": 0.1345, "volume": 2330442.7, "close_time": 1775577599999, "quote_volume": 309246.83663, "trades": 2273, "taker_buy_base": 1185761.8, "taker_buy_quote": 157361.66939 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1347, "high": 0.1354, "low": 0.1338, "close": 0.135, "volume": 574837.0, "close_time": 1775591999999, "quote_volume": 77358.98648, "trades": 584, "taker_buy_base": 257148.6, "taker_buy_quote": 34622.75259 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1352, "high": 0.1399, "low": 0.1351, "close": 0.1391, "volume": 857383.5, "close_time": 1775606399999, "quote_volume": 117568.83115, "trades": 716, "taker_buy_base": 436838.6, "taker_buy_quote": 59883.20834 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.139, "high": 0.1399, "low": 0.1359, "close": 0.1373, "volume": 697255.8, "close_time": 1775620799999, "quote_volume": 95668.66891, "trades": 826, "taker_buy_base": 326208.4, "taker_buy_quote": 44803.79779 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1373, "high": 0.1384, "low": 0.1365, "close": 0.1366, "volume": 388223.6, "close_time": 1775635199999, "quote_volume": 53290.59557, "trades": 467, "taker_buy_base": 224789.8, "taker_buy_quote": 30882.19908 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1368, "high": 0.1374, "low": 0.1347, "close": 0.1354, "volume": 384946.7, "close_time": 1775649599999, "quote_volume": 52285.42534, "trades": 397, "taker_buy_base": 146699.7, "taker_buy_quote": 19921.26708 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1352, "high": 0.1358, "low": 0.1334, "close": 0.1353, "volume": 600192.6, "close_time": 1775663999999, "quote_volume": 80901.04471, "trades": 613, "taker_buy_base": 215888.3, "taker_buy_quote": 29090.14033 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.135, "high": 0.137, "low": 0.1349, "close": 0.1357, "volume": 934967.9, "close_time": 1775678399999, "quote_volume": 126917.35724, "trades": 720, "taker_buy_base": 485547.2, "taker_buy_quote": 65916.92599 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1357, "high": 0.1357, "low": 0.133, "close": 0.1334, "volume": 543754.1, "close_time": 1775692799999, "quote_volume": 73262.70796, "trades": 563, "taker_buy_base": 383950.4, "taker_buy_quote": 51749.66081 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1335, "high": 0.1348, "low": 0.1323, "close": 0.1344, "volume": 386190.2, "close_time": 1775707199999, "quote_volume": 51450.10384, "trades": 556, "taker_buy_base": 249003.3, "taker_buy_quote": 33172.86601 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1342, "high": 0.1385, "low": 0.1339, "close": 0.1381, "volume": 748355.1, "close_time": 1775721599999, "quote_volume": 102254.73842, "trades": 908, "taker_buy_base": 451503.7, "taker_buy_quote": 61753.8811 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1382, "high": 0.1394, "low": 0.1363, "close": 0.1368, "volume": 1215931.3, "close_time": 1775735999999, "quote_volume": 167298.77606, "trades": 1367, "taker_buy_base": 548341.9, "taker_buy_quote": 75523.58248 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1368, "high": 0.1387, "low": 0.136, "close": 0.1381, "volume": 507137.4, "close_time": 1775750399999, "quote_volume": 69515.19501, "trades": 515, "taker_buy_base": 246062.1, "taker_buy_quote": 33745.12764 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1382, "high": 0.1404, "low": 0.1382, "close": 0.1393, "volume": 493419.1, "close_time": 1775764799999, "quote_volume": 68820.30638, "trades": 798, "taker_buy_base": 234487.2, "taker_buy_quote": 32730.96886 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1394, "high": 0.1405, "low": 0.1383, "close": 0.1385, "volume": 665282.5, "close_time": 1775779199999, "quote_volume": 92889.23661, "trades": 910, "taker_buy_base": 404216.9, "taker_buy_quote": 56425.15317 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1386, "high": 0.1409, "low": 0.1369, "close": 0.137, "volume": 833180.7, "close_time": 1775793599999, "quote_volume": 115531.6626, "trades": 769, "taker_buy_base": 351584.2, "taker_buy_quote": 48851.45666 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.137, "high": 0.1381, "low": 0.1356, "close": 0.1359, "volume": 278216.9, "close_time": 1775807999999, "quote_volume": 38000.06694, "trades": 288, "taker_buy_base": 129333.1, "taker_buy_quote": 17658.3781 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1353, "high": 0.1362, "low": 0.135, "close": 0.1362, "volume": 29599.6, "close_time": 1775822399999, "quote_volume": 4011.93084, "trades": 62, "taker_buy_base": 18365.5, "taker_buy_quote": 2489.89941 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.7641, "high": 0.7712, "low": 0.7338, "close": 0.7495, "volume": 2368607.2, "close_time": 1712879999999, "quote_volume": 1777245.07854, "trades": 17942, "taker_buy_base": 1161756.0, "taker_buy_quote": 871222.77873 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.7495, "high": 0.7658, "low": 0.59, "close": 0.6371, "volume": 9476958.3, "close_time": 1712966399999, "quote_volume": 6290507.49343, "trades": 70955, "taker_buy_base": 4628824.9, "taker_buy_quote": 3091285.53892 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.6372, "high": 0.6408, "low": 0.4468, "close": 0.5263, "volume": 13951643.9, "close_time": 1713052799999, "quote_volume": 7722069.66039, "trades": 102377, "taker_buy_base": 7202948.3, "taker_buy_quote": 3987985.88183 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.5262, "high": 0.5869, "low": 0.4979, "close": 0.581, "volume": 10494918.3, "close_time": 1713139199999, "quote_volume": 5716739.30816, "trades": 65001, "taker_buy_base": 5620161.6, "taker_buy_quote": 3061478.43013 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.5808, "high": 0.6048, "low": 0.5438, "close": 0.5684, "volume": 6219877.7, "close_time": 1713225599999, "quote_volume": 3594202.86993, "trades": 51071, "taker_buy_base": 3485026.4, "taker_buy_quote": 2017399.42411 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.5684, "high": 0.5862, "low": 0.5433, "close": 0.5736, "volume": 4096223.0, "close_time": 1713311999999, "quote_volume": 2310194.88441, "trades": 26863, "taker_buy_base": 2012674.9, "taker_buy_quote": 1136217.52705 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.5739, "high": 0.579, "low": 0.542, "close": 0.5593, "volume": 3487364.6, "close_time": 1713398399999, "quote_volume": 1961611.52867, "trades": 21640, "taker_buy_base": 1750578.6, "taker_buy_quote": 985159.15608 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.5589, "high": 0.5832, "low": 0.5453, "close": 0.5766, "volume": 2453439.4, "close_time": 1713484799999, "quote_volume": 1386665.51343, "trades": 16531, "taker_buy_base": 1270703.8, "taker_buy_quote": 718719.82046 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.5764, "high": 0.6003, "low": 0.5333, "close": 0.5852, "volume": 3221577.8, "close_time": 1713571199999, "quote_volume": 1837649.31632, "trades": 22415, "taker_buy_base": 1666753.1, "taker_buy_quote": 948754.53546 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.5854, "high": 0.6325, "low": 0.5753, "close": 0.6221, "volume": 3334037.6, "close_time": 1713657599999, "quote_volume": 2048160.40634, "trades": 18360, "taker_buy_base": 2021264.4, "taker_buy_quote": 1245665.45437 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.6222, "high": 0.6291, "low": 0.5985, "close": 0.6105, "volume": 1807179.7, "close_time": 1713743999999, "quote_volume": 1110559.40289, "trades": 13240, "taker_buy_base": 832767.7, "taker_buy_quote": 512462.69929 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.6109, "high": 0.6444, "low": 0.6093, "close": 0.6345, "volume": 2318767.5, "close_time": 1713830399999, "quote_volume": 1457201.97119, "trades": 14474, "taker_buy_base": 1229277.6, "taker_buy_quote": 773061.0027 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.6344, "high": 0.6397, "low": 0.6221, "close": 0.6347, "volume": 1631928.5, "close_time": 1713916799999, "quote_volume": 1030236.21584, "trades": 10438, "taker_buy_base": 755750.7, "taker_buy_quote": 477245.68411 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.6347, "high": 0.6555, "low": 0.5874, "close": 0.597, "volume": 3630338.6, "close_time": 1714003199999, "quote_volume": 2274975.13787, "trades": 20438, "taker_buy_base": 1660291.1, "taker_buy_quote": 1044164.25311 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.597, "high": 0.6203, "low": 0.576, "close": 0.6071, "volume": 2973489.3, "close_time": 1714089599999, "quote_volume": 1771909.3031, "trades": 13879, "taker_buy_base": 1550376.8, "taker_buy_quote": 925353.11994 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.607, "high": 0.6112, "low": 0.5873, "close": 0.5956, "volume": 2713817.9, "close_time": 1714175999999, "quote_volume": 1627837.27302, "trades": 13009, "taker_buy_base": 1349765.8, "taker_buy_quote": 810273.81622 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.5954, "high": 0.613, "low": 0.573, "close": 0.6031, "volume": 2166277.3, "close_time": 1714262399999, "quote_volume": 1291473.97344, "trades": 10327, "taker_buy_base": 1025364.8, "taker_buy_quote": 611041.51089 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.6033, "high": 0.624, "low": 0.5935, "close": 0.5957, "volume": 3209894.6, "close_time": 1714348799999, "quote_volume": 1964848.07332, "trades": 15296, "taker_buy_base": 1646685.2, "taker_buy_quote": 1008277.68586 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.5952, "high": 0.599, "low": 0.5663, "close": 0.5866, "volume": 3258749.4, "close_time": 1714435199999, "quote_volume": 1894948.19451, "trades": 15476, "taker_buy_base": 1552595.3, "taker_buy_quote": 903328.49147 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.5857, "high": 0.5934, "low": 0.5313, "close": 0.56, "volume": 4242902.8, "close_time": 1714521599999, "quote_volume": 2359761.70097, "trades": 21540, "taker_buy_base": 1897085.6, "taker_buy_quote": 1058665.00591 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.56, "high": 0.5771, "low": 0.5256, "close": 0.5748, "volume": 4850343.4, "close_time": 1714607999999, "quote_volume": 2679493.98909, "trades": 23891, "taker_buy_base": 2411700.9, "taker_buy_quote": 1332737.1519 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.5746, "high": 0.5922, "low": 0.5545, "close": 0.5853, "volume": 2180311.7, "close_time": 1714694399999, "quote_volume": 1249472.74814, "trades": 11310, "taker_buy_base": 1012480.1, "taker_buy_quote": 580490.91381 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.5856, "high": 0.6072, "low": 0.572, "close": 0.6017, "volume": 2032334.7, "close_time": 1714780799999, "quote_volume": 1198942.70535, "trades": 12570, "taker_buy_base": 1039010.8, "taker_buy_quote": 613122.07132 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.6017, "high": 0.6053, "low": 0.5922, "close": 0.5961, "volume": 1847800.1, "close_time": 1714867199999, "quote_volume": 1106291.3643, "trades": 12567, "taker_buy_base": 880338.1, "taker_buy_quote": 527038.08077 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.5962, "high": 0.6081, "low": 0.5831, "close": 0.6002, "volume": 2397730.6, "close_time": 1714953599999, "quote_volume": 1425881.30495, "trades": 13368, "taker_buy_base": 1260487.2, "taker_buy_quote": 749859.03014 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.5998, "high": 0.6146, "low": 0.586, "close": 0.5896, "volume": 2062848.2, "close_time": 1715039999999, "quote_volume": 1233633.33325, "trades": 14414, "taker_buy_base": 988734.0, "taker_buy_quote": 591256.0504 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.5898, "high": 0.6052, "low": 0.5813, "close": 0.5832, "volume": 2074395.1, "close_time": 1715126399999, "quote_volume": 1228511.72497, "trades": 13587, "taker_buy_base": 1013782.3, "taker_buy_quote": 600004.56469 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.5831, "high": 0.6065, "low": 0.573, "close": 0.5908, "volume": 2867814.2, "close_time": 1715212799999, "quote_volume": 1685847.38087, "trades": 18306, "taker_buy_base": 1366668.2, "taker_buy_quote": 803644.10725 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.5908, "high": 0.612, "low": 0.5787, "close": 0.6108, "volume": 1756858.7, "close_time": 1715299199999, "quote_volume": 1045624.99187, "trades": 12043, "taker_buy_base": 860612.7, "taker_buy_quote": 512301.31159 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.6103, "high": 0.618, "low": 0.5656, "close": 0.5735, "volume": 4417893.8, "close_time": 1715385599999, "quote_volume": 2634737.73453, "trades": 22878, "taker_buy_base": 2059711.1, "taker_buy_quote": 1227628.61877 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.5735, "high": 0.5822, "low": 0.5614, "close": 0.5648, "volume": 1463717.4, "close_time": 1715471999999, "quote_volume": 837880.10463, "trades": 10616, "taker_buy_base": 790788.2, "taker_buy_quote": 452178.05731 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.5644, "high": 0.5711, "low": 0.5496, "close": 0.5564, "volume": 1285667.0, "close_time": 1715558399999, "quote_volume": 722900.00644, "trades": 8298, "taker_buy_base": 670919.1, "taker_buy_quote": 377122.67551 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.5562, "high": 0.5687, "low": 0.5313, "close": 0.5541, "volume": 1896581.8, "close_time": 1715644799999, "quote_volume": 1044501.89494, "trades": 13019, "taker_buy_base": 976833.9, "taker_buy_quote": 536990.05436 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.5533, "high": 0.5631, "low": 0.5422, "close": 0.5433, "volume": 1779906.4, "close_time": 1715731199999, "quote_volume": 983841.91729, "trades": 12403, "taker_buy_base": 882741.1, "taker_buy_quote": 487477.17903 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.5436, "high": 0.5851, "low": 0.5397, "close": 0.579, "volume": 1736191.6, "close_time": 1715817599999, "quote_volume": 981164.44948, "trades": 11171, "taker_buy_base": 838759.7, "taker_buy_quote": 474244.38584 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.579, "high": 0.5882, "low": 0.5656, "close": 0.5797, "volume": 938238.6, "close_time": 1715903999999, "quote_volume": 543539.01853, "trades": 8145, "taker_buy_base": 449411.0, "taker_buy_quote": 260454.88562 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.5798, "high": 0.5978, "low": 0.575, "close": 0.5964, "volume": 1112085.0, "close_time": 1715990399999, "quote_volume": 652452.1112, "trades": 8418, "taker_buy_base": 610347.4, "taker_buy_quote": 358336.2255 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.5963, "high": 0.6022, "low": 0.5864, "close": 0.5932, "volume": 1079089.4, "close_time": 1716076799999, "quote_volume": 643119.37919, "trades": 7934, "taker_buy_base": 507448.2, "taker_buy_quote": 302593.59524 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.5932, "high": 0.5956, "low": 0.562, "close": 0.5648, "volume": 1406216.3, "close_time": 1716163199999, "quote_volume": 812661.97418, "trades": 12848, "taker_buy_base": 698701.4, "taker_buy_quote": 403969.79523 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.5648, "high": 0.6172, "low": 0.5573, "close": 0.6155, "volume": 5390488.1, "close_time": 1716249599999, "quote_volume": 3143442.95946, "trades": 35383, "taker_buy_base": 2816487.6, "taker_buy_quote": 1645056.4305 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.6163, "high": 0.6307, "low": 0.6052, "close": 0.621, "volume": 2470697.7, "close_time": 1716335999999, "quote_volume": 1531308.93945, "trades": 18591, "taker_buy_base": 1158486.5, "taker_buy_quote": 718095.31865 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.6205, "high": 0.6223, "low": 0.5994, "close": 0.6094, "volume": 1698787.8, "close_time": 1716422399999, "quote_volume": 1041220.29404, "trades": 12952, "taker_buy_base": 803703.5, "taker_buy_quote": 492671.05006 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.6098, "high": 0.6224, "low": 0.5786, "close": 0.6097, "volume": 3372969.6, "close_time": 1716508799999, "quote_volume": 2028669.57188, "trades": 23787, "taker_buy_base": 1864423.5, "taker_buy_quote": 1120762.49314 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.6094, "high": 0.6824, "low": 0.6052, "close": 0.6674, "volume": 12998329.5, "close_time": 1716595199999, "quote_volume": 8417103.03547, "trades": 82918, "taker_buy_base": 6981682.8, "taker_buy_quote": 4508660.79546 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.6675, "high": 0.72, "low": 0.656, "close": 0.6588, "volume": 9621204.2, "close_time": 1716681599999, "quote_volume": 6615542.11466, "trades": 54939, "taker_buy_base": 4835222.6, "taker_buy_quote": 3328404.96443 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.6588, "high": 0.7308, "low": 0.642, "close": 0.6817, "volume": 7099005.3, "close_time": 1716767999999, "quote_volume": 4807547.70833, "trades": 39117, "taker_buy_base": 3323953.7, "taker_buy_quote": 2253674.92463 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.681, "high": 0.749, "low": 0.6648, "close": 0.6992, "volume": 14634462.0, "close_time": 1716854399999, "quote_volume": 10464107.56412, "trades": 96121, "taker_buy_base": 7758248.5, "taker_buy_quote": 5555407.80025 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.6994, "high": 0.7247, "low": 0.6724, "close": 0.6882, "volume": 7693681.1, "close_time": 1716940799999, "quote_volume": 5345465.1814, "trades": 47588, "taker_buy_base": 3792771.0, "taker_buy_quote": 2639556.91591 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.6884, "high": 0.7025, "low": 0.6469, "close": 0.6515, "volume": 4105868.0, "close_time": 1717027199999, "quote_volume": 2754166.11509, "trades": 26352, "taker_buy_base": 1856048.4, "taker_buy_quote": 1246356.53729 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.6512, "high": 0.6561, "low": 0.6187, "close": 0.6479, "volume": 5924052.8, "close_time": 1717113599999, "quote_volume": 3799904.2436, "trades": 30671, "taker_buy_base": 2439233.0, "taker_buy_quote": 1563624.08687 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.6479, "high": 0.6618, "low": 0.6382, "close": 0.651, "volume": 3107274.2, "close_time": 1717199999999, "quote_volume": 2021927.51466, "trades": 20073, "taker_buy_base": 1295381.2, "taker_buy_quote": 842990.9054 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.6508, "high": 0.6519, "low": 0.6356, "close": 0.6362, "volume": 1202011.8, "close_time": 1717286399999, "quote_volume": 770578.03901, "trades": 7166, "taker_buy_base": 506044.2, "taker_buy_quote": 324511.49105 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.6359, "high": 0.6492, "low": 0.623, "close": 0.6303, "volume": 2264114.7, "close_time": 1717372799999, "quote_volume": 1442869.51338, "trades": 12894, "taker_buy_base": 943367.7, "taker_buy_quote": 601623.76018 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.6307, "high": 0.6744, "low": 0.6278, "close": 0.6627, "volume": 3540377.6, "close_time": 1717459199999, "quote_volume": 2320011.42157, "trades": 21855, "taker_buy_base": 1637540.0, "taker_buy_quote": 1072518.19299 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.6622, "high": 0.6777, "low": 0.6538, "close": 0.6689, "volume": 3524774.8, "close_time": 1717545599999, "quote_volume": 2342566.04895, "trades": 16317, "taker_buy_base": 1615646.0, "taker_buy_quote": 1073567.93795 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.669, "high": 0.6813, "low": 0.663, "close": 0.6702, "volume": 1526601.7, "close_time": 1717631999999, "quote_volume": 1023995.04603, "trades": 11295, "taker_buy_base": 705549.2, "taker_buy_quote": 473138.37752 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.6703, "high": 0.6835, "low": 0.662, "close": 0.6818, "volume": 2219553.7, "close_time": 1717718399999, "quote_volume": 1493534.06616, "trades": 15123, "taker_buy_base": 1131652.0, "taker_buy_quote": 762215.59767 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.6815, "high": 0.732, "low": 0.6212, "close": 0.7042, "volume": 10782272.0, "close_time": 1717804799999, "quote_volume": 7494258.36283, "trades": 75559, "taker_buy_base": 5633175.4, "taker_buy_quote": 3922507.57378 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.7038, "high": 0.7694, "low": 0.6661, "close": 0.673, "volume": 26267710.4, "close_time": 1717891199999, "quote_volume": 18900425.0022, "trades": 153614, "taker_buy_base": 12383458.4, "taker_buy_quote": 8920152.2848 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.6731, "high": 0.7699, "low": 0.6709, "close": 0.7554, "volume": 12235227.8, "close_time": 1717977599999, "quote_volume": 8947249.53929, "trades": 79512, "taker_buy_base": 6191715.7, "taker_buy_quote": 4529616.5579 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.7548, "high": 0.786, "low": 0.7164, "close": 0.7606, "volume": 9099916.8, "close_time": 1718063999999, "quote_volume": 6782521.95116, "trades": 55448, "taker_buy_base": 3963387.4, "taker_buy_quote": 2955055.05309 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.7604, "high": 0.778, "low": 0.7067, "close": 0.7465, "volume": 13952112.4, "close_time": 1718150399999, "quote_volume": 10422891.22865, "trades": 76726, "taker_buy_base": 6329581.5, "taker_buy_quote": 4730941.85307 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.7468, "high": 0.8165, "low": 0.7194, "close": 0.7919, "volume": 12097850.7, "close_time": 1718236799999, "quote_volume": 9367550.64579, "trades": 71561, "taker_buy_base": 5600541.0, "taker_buy_quote": 4338817.39174 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.7911, "high": 0.8063, "low": 0.7254, "close": 0.7283, "volume": 7629816.2, "close_time": 1718323199999, "quote_volume": 5899140.54223, "trades": 50408, "taker_buy_base": 3373797.9, "taker_buy_quote": 2612443.37393 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.728, "high": 0.8156, "low": 0.7107, "close": 0.7801, "volume": 13514320.7, "close_time": 1718409599999, "quote_volume": 10328120.15355, "trades": 78055, "taker_buy_base": 6740763.6, "taker_buy_quote": 5147527.38969 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.7802, "high": 0.8234, "low": 0.773, "close": 0.792, "volume": 11783055.7, "close_time": 1718495999999, "quote_volume": 9419687.02545, "trades": 68228, "taker_buy_base": 5833821.9, "taker_buy_quote": 4665311.45368 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.7919, "high": 0.7957, "low": 0.7429, "close": 0.7455, "volume": 4361105.0, "close_time": 1718582399999, "quote_volume": 3328665.84079, "trades": 27209, "taker_buy_base": 1970964.0, "taker_buy_quote": 1506142.00819 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.7453, "high": 0.7464, "low": 0.5801, "close": 0.5857, "volume": 14927221.3, "close_time": 1718668799999, "quote_volume": 9499291.34125, "trades": 68345, "taker_buy_base": 6792984.2, "taker_buy_quote": 4299083.74845 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.5857, "high": 0.587, "low": 0.51, "close": 0.5665, "volume": 16167793.2, "close_time": 1718755199999, "quote_volume": 8993138.71757, "trades": 67993, "taker_buy_base": 7104586.5, "taker_buy_quote": 3958848.0684 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.5662, "high": 0.6027, "low": 0.5559, "close": 0.5733, "volume": 6590148.2, "close_time": 1718841599999, "quote_volume": 3792629.52945, "trades": 28248, "taker_buy_base": 2860232.4, "taker_buy_quote": 1645756.28714 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.5728, "high": 0.588, "low": 0.5442, "close": 0.5547, "volume": 4716428.4, "close_time": 1718927999999, "quote_volume": 2687259.11729, "trades": 19382, "taker_buy_base": 2191619.5, "taker_buy_quote": 1250670.0227 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.5543, "high": 0.5666, "low": 0.544, "close": 0.5571, "volume": 3157337.9, "close_time": 1719014399999, "quote_volume": 1754787.88786, "trades": 14108, "taker_buy_base": 1553487.9, "taker_buy_quote": 862905.75684 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.5568, "high": 0.5588, "low": 0.5479, "close": 0.549, "volume": 1526642.8, "close_time": 1719100799999, "quote_volume": 844060.73488, "trades": 8055, "taker_buy_base": 765270.2, "taker_buy_quote": 423056.63775 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.549, "high": 0.5563, "low": 0.5251, "close": 0.5387, "volume": 1887498.2, "close_time": 1719187199999, "quote_volume": 1025971.62629, "trades": 9304, "taker_buy_base": 894718.0, "taker_buy_quote": 486248.81043 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.5391, "high": 0.5571, "low": 0.513, "close": 0.5543, "volume": 5028398.4, "close_time": 1719273599999, "quote_volume": 2724382.10517, "trades": 20809, "taker_buy_base": 2274861.7, "taker_buy_quote": 1233384.82037 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.5533, "high": 0.5654, "low": 0.5482, "close": 0.5561, "volume": 2127322.5, "close_time": 1719359999999, "quote_volume": 1188411.16732, "trades": 12926, "taker_buy_base": 1112861.6, "taker_buy_quote": 621668.6257 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.5559, "high": 0.5653, "low": 0.5236, "close": 0.5275, "volume": 2986951.8, "close_time": 1719446399999, "quote_volume": 1610612.49004, "trades": 14456, "taker_buy_base": 1055192.6, "taker_buy_quote": 569465.0 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.5276, "high": 0.5591, "low": 0.5159, "close": 0.5559, "volume": 2428317.2, "close_time": 1719532799999, "quote_volume": 1309175.19403, "trades": 13797, "taker_buy_base": 1156275.8, "taker_buy_quote": 623111.19972 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.5564, "high": 0.559, "low": 0.5464, "close": 0.5519, "volume": 2337647.3, "close_time": 1719619199999, "quote_volume": 1291559.07557, "trades": 14477, "taker_buy_base": 1088754.9, "taker_buy_quote": 601787.62524 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.5517, "high": 0.562, "low": 0.5486, "close": 0.5533, "volume": 1780650.9, "close_time": 1719705599999, "quote_volume": 991225.20289, "trades": 10276, "taker_buy_base": 792704.6, "taker_buy_quote": 441283.11508 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.553, "high": 0.5578, "low": 0.53, "close": 0.5425, "volume": 2542476.5, "close_time": 1719791999999, "quote_volume": 1379061.25521, "trades": 16184, "taker_buy_base": 1407269.8, "taker_buy_quote": 762977.50152 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.5427, "high": 0.5612, "low": 0.5231, "close": 0.5249, "volume": 2280617.3, "close_time": 1719878399999, "quote_volume": 1234187.85947, "trades": 16989, "taker_buy_base": 1070396.4, "taker_buy_quote": 579384.27385 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.5249, "high": 0.5502, "low": 0.5227, "close": 0.5319, "volume": 2141925.6, "close_time": 1719964799999, "quote_volume": 1152055.35132, "trades": 12311, "taker_buy_base": 988884.1, "taker_buy_quote": 531385.03717 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.5321, "high": 0.5422, "low": 0.5201, "close": 0.5325, "volume": 2253419.5, "close_time": 1720051199999, "quote_volume": 1194763.76901, "trades": 16852, "taker_buy_base": 1026889.6, "taker_buy_quote": 544244.60456 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.5323, "high": 0.5323, "low": 0.4632, "close": 0.4686, "volume": 4159600.6, "close_time": 1720137599999, "quote_volume": 2065165.95442, "trades": 25743, "taker_buy_base": 1679310.5, "taker_buy_quote": 832658.67974 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.4689, "high": 0.4694, "low": 0.3979, "close": 0.449, "volume": 9474887.1, "close_time": 1720223999999, "quote_volume": 4019305.67459, "trades": 41732, "taker_buy_base": 4160210.9, "taker_buy_quote": 1774712.27427 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.4486, "high": 0.4912, "low": 0.4462, "close": 0.4809, "volume": 1987408.7, "close_time": 1720310399999, "quote_volume": 927153.33634, "trades": 14676, "taker_buy_base": 874466.8, "taker_buy_quote": 407832.24517 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.4816, "high": 0.4824, "low": 0.4559, "close": 0.4591, "volume": 1559732.0, "close_time": 1720396799999, "quote_volume": 736987.83148, "trades": 8661, "taker_buy_base": 647144.7, "taker_buy_quote": 305867.22294 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.459, "high": 0.4905, "low": 0.441, "close": 0.4743, "volume": 2420022.1, "close_time": 1720483199999, "quote_volume": 1137094.18492, "trades": 13991, "taker_buy_base": 1088337.9, "taker_buy_quote": 511475.41169 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.4738, "high": 0.5033, "low": 0.4721, "close": 0.4995, "volume": 1652919.2, "close_time": 1720569599999, "quote_volume": 809862.48161, "trades": 12571, "taker_buy_base": 681437.8, "taker_buy_quote": 333969.78583 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.4995, "high": 0.5093, "low": 0.4923, "close": 0.5056, "volume": 1444063.0, "close_time": 1720655999999, "quote_volume": 721237.79721, "trades": 9732, "taker_buy_base": 654718.0, "taker_buy_quote": 326882.64452 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.505, "high": 0.5231, "low": 0.4978, "close": 0.5007, "volume": 1436618.5, "close_time": 1720742399999, "quote_volume": 734457.03088, "trades": 10073, "taker_buy_base": 594920.6, "taker_buy_quote": 304201.0411 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.5012, "high": 0.516, "low": 0.495, "close": 0.5123, "volume": 978223.7, "close_time": 1720828799999, "quote_volume": 494232.89844, "trades": 6572, "taker_buy_base": 432406.7, "taker_buy_quote": 218629.2622 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.5121, "high": 0.5191, "low": 0.5053, "close": 0.5126, "volume": 955335.1, "close_time": 1720915199999, "quote_volume": 488408.37341, "trades": 9922, "taker_buy_base": 546543.2, "taker_buy_quote": 279520.51663 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.5128, "high": 0.5315, "low": 0.5073, "close": 0.5315, "volume": 886500.8, "close_time": 1721001599999, "quote_volume": 456205.22796, "trades": 9292, "taker_buy_base": 407445.7, "taker_buy_quote": 209385.83721 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.5315, "high": 0.5508, "low": 0.5279, "close": 0.5474, "volume": 1440138.5, "close_time": 1721087999999, "quote_volume": 772622.71558, "trades": 12447, "taker_buy_base": 664582.6, "taker_buy_quote": 357082.50747 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.5479, "high": 0.557, "low": 0.5188, "close": 0.5498, "volume": 1174616.7, "close_time": 1721174399999, "quote_volume": 635981.77894, "trades": 17594, "taker_buy_base": 569254.5, "taker_buy_quote": 308359.6162 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.5498, "high": 0.5681, "low": 0.5487, "close": 0.5575, "volume": 1140358.9, "close_time": 1721260799999, "quote_volume": 635164.00251, "trades": 12677, "taker_buy_base": 513509.2, "taker_buy_quote": 286053.0513 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.5578, "high": 0.5752, "low": 0.5407, "close": 0.5541, "volume": 1436075.0, "close_time": 1721347199999, "quote_volume": 801531.58585, "trades": 13537, "taker_buy_base": 688673.0, "taker_buy_quote": 384982.28637 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.5541, "high": 0.5759, "low": 0.5396, "close": 0.5687, "volume": 1721791.4, "close_time": 1721433599999, "quote_volume": 967772.90015, "trades": 16173, "taker_buy_base": 774303.8, "taker_buy_quote": 434902.15873 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.5688, "high": 0.5717, "low": 0.5555, "close": 0.5606, "volume": 976585.6, "close_time": 1721519999999, "quote_volume": 549764.85029, "trades": 9908, "taker_buy_base": 500759.3, "taker_buy_quote": 281671.0612 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.5601, "high": 0.5803, "low": 0.5462, "close": 0.5744, "volume": 1931593.7, "close_time": 1721606399999, "quote_volume": 1090668.35139, "trades": 14825, "taker_buy_base": 968273.7, "taker_buy_quote": 548168.35079 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.5748, "high": 0.5748, "low": 0.5412, "close": 0.5423, "volume": 1474962.5, "close_time": 1721692799999, "quote_volume": 813523.44798, "trades": 13657, "taker_buy_base": 782264.5, "taker_buy_quote": 430939.85966 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.5426, "high": 0.5504, "low": 0.517, "close": 0.5317, "volume": 1716633.6, "close_time": 1721779199999, "quote_volume": 917160.59069, "trades": 16087, "taker_buy_base": 817311.5, "taker_buy_quote": 436366.12855 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.5318, "high": 0.5463, "low": 0.5257, "close": 0.5328, "volume": 1501815.7, "close_time": 1721865599999, "quote_volume": 806938.50468, "trades": 12527, "taker_buy_base": 634038.7, "taker_buy_quote": 340489.01134 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.5327, "high": 0.535, "low": 0.4927, "close": 0.5139, "volume": 1929227.1, "close_time": 1721951999999, "quote_volume": 984446.60043, "trades": 18357, "taker_buy_base": 943510.2, "taker_buy_quote": 481928.13462 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.5133, "high": 0.5444, "low": 0.5115, "close": 0.5426, "volume": 927752.7, "close_time": 1722038399999, "quote_volume": 493304.63289, "trades": 9257, "taker_buy_base": 451153.5, "taker_buy_quote": 239864.30792 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.5429, "high": 0.552, "low": 0.5348, "close": 0.5474, "volume": 929213.6, "close_time": 1722124799999, "quote_volume": 504717.94039, "trades": 12350, "taker_buy_base": 401258.5, "taker_buy_quote": 218118.47384 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.5476, "high": 0.5487, "low": 0.531, "close": 0.5385, "volume": 746273.6, "close_time": 1722211199999, "quote_volume": 402548.294, "trades": 9356, "taker_buy_base": 387162.4, "taker_buy_quote": 208843.13195 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.5385, "high": 0.553, "low": 0.5323, "close": 0.5332, "volume": 1430255.7, "close_time": 1722297599999, "quote_volume": 779167.06991, "trades": 16589, "taker_buy_base": 690923.6, "taker_buy_quote": 376378.34032 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.5335, "high": 0.5425, "low": 0.509, "close": 0.5162, "volume": 1148291.6, "close_time": 1722383999999, "quote_volume": 606116.86514, "trades": 14954, "taker_buy_base": 573086.7, "taker_buy_quote": 302684.83864 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.5164, "high": 0.5325, "low": 0.5124, "close": 0.5143, "volume": 1424410.4, "close_time": 1722470399999, "quote_volume": 745416.21054, "trades": 14713, "taker_buy_base": 729853.8, "taker_buy_quote": 381689.66257 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.5143, "high": 0.5207, "low": 0.474, "close": 0.5068, "volume": 1969224.7, "close_time": 1722556799999, "quote_volume": 980665.41994, "trades": 18429, "taker_buy_base": 1026493.6, "taker_buy_quote": 511329.14512 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.507, "high": 0.5089, "low": 0.4712, "close": 0.4796, "volume": 1818919.7, "close_time": 1722643199999, "quote_volume": 890262.67711, "trades": 17815, "taker_buy_base": 896517.8, "taker_buy_quote": 438315.72586 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.4794, "high": 0.4893, "low": 0.4542, "close": 0.4643, "volume": 1435886.5, "close_time": 1722729599999, "quote_volume": 678516.87249, "trades": 14680, "taker_buy_base": 721015.7, "taker_buy_quote": 340978.45332 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.4642, "high": 0.4708, "low": 0.428, "close": 0.4397, "volume": 1885147.1, "close_time": 1722815999999, "quote_volume": 853638.77394, "trades": 17359, "taker_buy_base": 879869.6, "taker_buy_quote": 398016.18412 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.4393, "high": 0.4408, "low": 0.355, "close": 0.3997, "volume": 7884301.6, "close_time": 1722902399999, "quote_volume": 3060555.12802, "trades": 54356, "taker_buy_base": 3653058.8, "taker_buy_quote": 1420074.82646 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.3998, "high": 0.4233, "low": 0.3991, "close": 0.4192, "volume": 1960043.3, "close_time": 1722988799999, "quote_volume": 813540.34366, "trades": 16867, "taker_buy_base": 953206.5, "taker_buy_quote": 395476.73531 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.4191, "high": 0.4297, "low": 0.3996, "close": 0.4045, "volume": 1709579.6, "close_time": 1723075199999, "quote_volume": 711507.125, "trades": 14929, "taker_buy_base": 816731.1, "taker_buy_quote": 339384.78347 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.4043, "high": 0.4461, "low": 0.3977, "close": 0.4442, "volume": 2534258.2, "close_time": 1723161599999, "quote_volume": 1076576.79659, "trades": 23743, "taker_buy_base": 1302963.5, "taker_buy_quote": 552670.98046 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.4441, "high": 0.4455, "low": 0.4245, "close": 0.4329, "volume": 2055799.1, "close_time": 1723247999999, "quote_volume": 891984.91321, "trades": 23029, "taker_buy_base": 1116264.6, "taker_buy_quote": 484034.07675 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.433, "high": 0.4438, "low": 0.4274, "close": 0.4422, "volume": 1805530.9, "close_time": 1723334399999, "quote_volume": 782647.22736, "trades": 18465, "taker_buy_base": 903257.9, "taker_buy_quote": 391990.35581 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.442, "high": 0.4538, "low": 0.408, "close": 0.4102, "volume": 2434502.6, "close_time": 1723420799999, "quote_volume": 1056391.24084, "trades": 21593, "taker_buy_base": 1129854.2, "taker_buy_quote": 490416.28922 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.41, "high": 0.4338, "low": 0.4079, "close": 0.4227, "volume": 2331111.3, "close_time": 1723507199999, "quote_volume": 982713.62397, "trades": 23575, "taker_buy_base": 1212749.5, "taker_buy_quote": 510953.99502 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.4228, "high": 0.436, "low": 0.4158, "close": 0.4356, "volume": 1659468.7, "close_time": 1723593599999, "quote_volume": 706122.83825, "trades": 15508, "taker_buy_base": 856816.0, "taker_buy_quote": 364270.44336 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.4355, "high": 0.4387, "low": 0.4208, "close": 0.4269, "volume": 1591826.6, "close_time": 1723679999999, "quote_volume": 683656.00107, "trades": 15786, "taker_buy_base": 805483.3, "taker_buy_quote": 345748.74977 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.427, "high": 0.4294, "low": 0.4023, "close": 0.4095, "volume": 1497198.0, "close_time": 1723766399999, "quote_volume": 622287.96025, "trades": 12069, "taker_buy_base": 740030.9, "taker_buy_quote": 307630.55768 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.4094, "high": 0.4171, "low": 0.3992, "close": 0.4111, "volume": 1372876.7, "close_time": 1723852799999, "quote_volume": 562103.16827, "trades": 11066, "taker_buy_base": 685234.6, "taker_buy_quote": 280532.94141 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.4104, "high": 0.4213, "low": 0.4075, "close": 0.4212, "volume": 954755.0, "close_time": 1723939199999, "quote_volume": 394802.47372, "trades": 8455, "taker_buy_base": 502635.4, "taker_buy_quote": 207983.36854 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.421, "high": 0.4409, "low": 0.4173, "close": 0.4299, "volume": 1504154.0, "close_time": 1724025599999, "quote_volume": 648778.0599, "trades": 12500, "taker_buy_base": 732833.5, "taker_buy_quote": 315923.67942 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.4297, "high": 0.4429, "low": 0.425, "close": 0.4401, "volume": 2053977.2, "close_time": 1724111999999, "quote_volume": 896753.21745, "trades": 12561, "taker_buy_base": 656389.5, "taker_buy_quote": 285959.62428 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.4401, "high": 0.4462, "low": 0.4272, "close": 0.4417, "volume": 1583620.5, "close_time": 1724198399999, "quote_volume": 696377.94654, "trades": 14199, "taker_buy_base": 827994.4, "taker_buy_quote": 363873.53384 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.4415, "high": 0.4684, "low": 0.4393, "close": 0.4622, "volume": 2167081.2, "close_time": 1724284799999, "quote_volume": 985291.68536, "trades": 16901, "taker_buy_base": 1113594.1, "taker_buy_quote": 506245.83118 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.4626, "high": 0.4678, "low": 0.4544, "close": 0.4647, "volume": 1035571.2, "close_time": 1724371199999, "quote_volume": 478583.19596, "trades": 11650, "taker_buy_base": 415654.8, "taker_buy_quote": 192155.25195 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.4646, "high": 0.502, "low": 0.4609, "close": 0.494, "volume": 2922725.4, "close_time": 1724457599999, "quote_volume": 1405230.76403, "trades": 18367, "taker_buy_base": 1393096.3, "taker_buy_quote": 668734.17984 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.494, "high": 0.501, "low": 0.4802, "close": 0.4894, "volume": 1395360.6, "close_time": 1724543999999, "quote_volume": 686293.5256, "trades": 14472, "taker_buy_base": 667469.9, "taker_buy_quote": 328196.27578 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.4897, "high": 0.5061, "low": 0.4729, "close": 0.4922, "volume": 3184716.7, "close_time": 1724630399999, "quote_volume": 1564873.29567, "trades": 22301, "taker_buy_base": 1586288.8, "taker_buy_quote": 780548.95898 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.4922, "high": 0.4955, "low": 0.4617, "close": 0.4633, "volume": 1936375.8, "close_time": 1724716799999, "quote_volume": 924438.40594, "trades": 17119, "taker_buy_base": 867201.1, "taker_buy_quote": 414183.17938 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.4635, "high": 0.4734, "low": 0.4291, "close": 0.4364, "volume": 2148422.5, "close_time": 1724803199999, "quote_volume": 973686.56702, "trades": 16852, "taker_buy_base": 1029372.1, "taker_buy_quote": 467101.60889 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.4364, "high": 0.4478, "low": 0.4194, "close": 0.4386, "volume": 2131237.8, "close_time": 1724889599999, "quote_volume": 926670.02804, "trades": 21586, "taker_buy_base": 1067538.5, "taker_buy_quote": 464036.63939 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.4383, "high": 0.4564, "low": 0.4348, "close": 0.4409, "volume": 1138655.7, "close_time": 1724975999999, "quote_volume": 506265.26939, "trades": 10421, "taker_buy_base": 479057.6, "taker_buy_quote": 212846.54985 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.4409, "high": 0.4432, "low": 0.4196, "close": 0.438, "volume": 1524621.6, "close_time": 1725062399999, "quote_volume": 660134.47226, "trades": 15584, "taker_buy_base": 750237.9, "taker_buy_quote": 324984.11418 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.4381, "high": 0.4414, "low": 0.4259, "close": 0.4302, "volume": 649462.2, "close_time": 1725148799999, "quote_volume": 281605.86858, "trades": 8601, "taker_buy_base": 337404.8, "taker_buy_quote": 146380.40418 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.4302, "high": 0.4355, "low": 0.414, "close": 0.4176, "volume": 1279620.9, "close_time": 1725235199999, "quote_volume": 545250.50702, "trades": 13118, "taker_buy_base": 655363.2, "taker_buy_quote": 279389.01708 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.4175, "high": 0.4429, "low": 0.4141, "close": 0.4383, "volume": 3225939.7, "close_time": 1725321599999, "quote_volume": 1376954.83118, "trades": 21713, "taker_buy_base": 1687020.1, "taker_buy_quote": 721323.20001 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.4382, "high": 0.4506, "low": 0.422, "close": 0.4231, "volume": 1897230.7, "close_time": 1725407999999, "quote_volume": 829017.14675, "trades": 16262, "taker_buy_base": 948786.6, "taker_buy_quote": 414397.50453 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.4229, "high": 0.4429, "low": 0.4031, "close": 0.439, "volume": 1562389.4, "close_time": 1725494399999, "quote_volume": 667597.4137, "trades": 12448, "taker_buy_base": 728644.9, "taker_buy_quote": 311687.03185 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.4388, "high": 0.4405, "low": 0.4194, "close": 0.4234, "volume": 1018419.7, "close_time": 1725580799999, "quote_volume": 436080.99279, "trades": 9969, "taker_buy_base": 491358.2, "taker_buy_quote": 210502.82817 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.4229, "high": 0.4352, "low": 0.4, "close": 0.4093, "volume": 1854254.2, "close_time": 1725667199999, "quote_volume": 777815.5148, "trades": 11138, "taker_buy_base": 829528.3, "taker_buy_quote": 347992.5608 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.4094, "high": 0.4182, "low": 0.4049, "close": 0.4086, "volume": 1262856.6, "close_time": 1725753599999, "quote_volume": 518746.03996, "trades": 8380, "taker_buy_base": 598839.1, "taker_buy_quote": 246147.1962 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.4088, "high": 0.4192, "low": 0.4063, "close": 0.4136, "volume": 923827.8, "close_time": 1725839999999, "quote_volume": 381284.9202, "trades": 7158, "taker_buy_base": 495878.5, "taker_buy_quote": 204602.37336 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.4137, "high": 0.4444, "low": 0.413, "close": 0.4379, "volume": 1549820.9, "close_time": 1725926399999, "quote_volume": 666980.02122, "trades": 14127, "taker_buy_base": 821775.7, "taker_buy_quote": 353462.80049 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.438, "high": 0.4442, "low": 0.4306, "close": 0.4387, "volume": 1383271.4, "close_time": 1726012799999, "quote_volume": 603666.35897, "trades": 11595, "taker_buy_base": 643977.6, "taker_buy_quote": 281279.78327 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.4389, "high": 0.4389, "low": 0.4183, "close": 0.4284, "volume": 1416577.4, "close_time": 1726099199999, "quote_volume": 604372.03632, "trades": 12318, "taker_buy_base": 744946.3, "taker_buy_quote": 317930.77928 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.428, "high": 0.4398, "low": 0.4277, "close": 0.4336, "volume": 1379085.5, "close_time": 1726185599999, "quote_volume": 596196.5872, "trades": 9562, "taker_buy_base": 692238.8, "taker_buy_quote": 299121.96607 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.434, "high": 0.4417, "low": 0.4286, "close": 0.44, "volume": 1596967.0, "close_time": 1726271999999, "quote_volume": 696362.30826, "trades": 9310, "taker_buy_base": 813709.9, "taker_buy_quote": 354856.72236 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.4398, "high": 0.4443, "low": 0.4356, "close": 0.4429, "volume": 1216039.4, "close_time": 1726358399999, "quote_volume": 534018.34323, "trades": 7531, "taker_buy_base": 599236.6, "taker_buy_quote": 263217.44809 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.4428, "high": 0.4465, "low": 0.4277, "close": 0.4307, "volume": 1710759.6, "close_time": 1726444799999, "quote_volume": 753131.46157, "trades": 13112, "taker_buy_base": 916142.4, "taker_buy_quote": 403453.16559 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.4306, "high": 0.4314, "low": 0.416, "close": 0.4232, "volume": 1831605.3, "close_time": 1726531199999, "quote_volume": 775514.5787, "trades": 13224, "taker_buy_base": 930078.6, "taker_buy_quote": 393701.11698 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.4233, "high": 0.4386, "low": 0.417, "close": 0.4348, "volume": 1554370.3, "close_time": 1726617599999, "quote_volume": 668933.81802, "trades": 8740, "taker_buy_base": 736470.0, "taker_buy_quote": 317025.31256 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.435, "high": 0.4595, "low": 0.4201, "close": 0.4489, "volume": 8590083.2, "close_time": 1726703999999, "quote_volume": 3807605.20258, "trades": 36674, "taker_buy_base": 4556320.0, "taker_buy_quote": 2026614.29312 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.4491, "high": 0.5403, "low": 0.4414, "close": 0.5116, "volume": 23679551.3, "close_time": 1726790399999, "quote_volume": 11640740.89958, "trades": 115653, "taker_buy_base": 12263324.4, "taker_buy_quote": 6021539.63052 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.5116, "high": 0.5133, "low": 0.4736, "close": 0.4873, "volume": 7399247.8, "close_time": 1726876799999, "quote_volume": 3650265.10768, "trades": 38758, "taker_buy_base": 3533401.7, "taker_buy_quote": 1743956.94912 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.487, "high": 0.5094, "low": 0.4767, "close": 0.5077, "volume": 3079395.0, "close_time": 1726963199999, "quote_volume": 1510997.84932, "trades": 16455, "taker_buy_base": 1337419.9, "taker_buy_quote": 656091.91623 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.5073, "high": 0.508, "low": 0.4746, "close": 0.4929, "volume": 3561846.3, "close_time": 1727049599999, "quote_volume": 1742550.3424, "trades": 19238, "taker_buy_base": 1529264.2, "taker_buy_quote": 748086.84265 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.4924, "high": 0.5078, "low": 0.4825, "close": 0.5036, "volume": 3384139.9, "close_time": 1727135999999, "quote_volume": 1686657.53611, "trades": 18042, "taker_buy_base": 1637202.6, "taker_buy_quote": 815949.28897 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.5036, "high": 0.5153, "low": 0.4921, "close": 0.5102, "volume": 3549692.6, "close_time": 1727222399999, "quote_volume": 1792815.30872, "trades": 18988, "taker_buy_base": 1793334.7, "taker_buy_quote": 906410.54866 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.5104, "high": 0.5182, "low": 0.4992, "close": 0.5006, "volume": 3027679.5, "close_time": 1727308799999, "quote_volume": 1540702.91544, "trades": 16303, "taker_buy_base": 1630876.1, "taker_buy_quote": 830024.90697 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.5008, "high": 0.5083, "low": 0.4921, "close": 0.4977, "volume": 6886341.5, "close_time": 1727395199999, "quote_volume": 3433690.7663, "trades": 30532, "taker_buy_base": 3035702.4, "taker_buy_quote": 1513437.63451 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.4976, "high": 0.5087, "low": 0.4907, "close": 0.5034, "volume": 5047745.0, "close_time": 1727481599999, "quote_volume": 2516512.25589, "trades": 23493, "taker_buy_base": 2558219.8, "taker_buy_quote": 1275926.97057 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.5033, "high": 0.5348, "low": 0.5033, "close": 0.5164, "volume": 8452386.0, "close_time": 1727567999999, "quote_volume": 4376600.77274, "trades": 44090, "taker_buy_base": 4378434.0, "taker_buy_quote": 2267349.12907 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.5164, "high": 0.5237, "low": 0.5009, "close": 0.5096, "volume": 3788070.5, "close_time": 1727654399999, "quote_volume": 1933558.74608, "trades": 20780, "taker_buy_base": 1853324.5, "taker_buy_quote": 945348.25908 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.5097, "high": 0.5118, "low": 0.4633, "close": 0.4681, "volume": 3978715.3, "close_time": 1727740799999, "quote_volume": 1955663.85116, "trades": 23768, "taker_buy_base": 1861297.0, "taker_buy_quote": 914957.75365 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.4678, "high": 0.4856, "low": 0.4233, "close": 0.4346, "volume": 6715060.7, "close_time": 1727827199999, "quote_volume": 3039321.92504, "trades": 38318, "taker_buy_base": 3232652.7, "taker_buy_quote": 1460648.97036 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.4344, "high": 0.4541, "low": 0.4172, "close": 0.4264, "volume": 4897017.7, "close_time": 1727913599999, "quote_volume": 2139808.67417, "trades": 25928, "taker_buy_base": 2422415.5, "taker_buy_quote": 1058514.63977 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.4263, "high": 0.448, "low": 0.4134, "close": 0.4252, "volume": 7225838.7, "close_time": 1727999999999, "quote_volume": 3105134.0583, "trades": 34359, "taker_buy_base": 3499823.1, "taker_buy_quote": 1505562.52106 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.4251, "high": 0.4452, "low": 0.4232, "close": 0.4445, "volume": 2596411.3, "close_time": 1728086399999, "quote_volume": 1129344.64259, "trades": 12347, "taker_buy_base": 1294499.5, "taker_buy_quote": 562925.87361 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.4445, "high": 0.4549, "low": 0.4398, "close": 0.4493, "volume": 1913651.3, "close_time": 1728172799999, "quote_volume": 859084.30072, "trades": 7885, "taker_buy_base": 886502.0, "taker_buy_quote": 397863.50285 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.4493, "high": 0.4599, "low": 0.4472, "close": 0.4597, "volume": 1353310.9, "close_time": 1728259199999, "quote_volume": 614941.9509, "trades": 6141, "taker_buy_base": 679589.0, "taker_buy_quote": 308709.96045 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.4597, "high": 0.4683, "low": 0.4499, "close": 0.4508, "volume": 3180279.2, "close_time": 1728345599999, "quote_volume": 1462620.32716, "trades": 13454, "taker_buy_base": 1479708.1, "taker_buy_quote": 680154.61606 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.4506, "high": 0.4593, "low": 0.4418, "close": 0.4498, "volume": 3099241.2, "close_time": 1728431999999, "quote_volume": 1392713.72141, "trades": 12058, "taker_buy_base": 1505298.3, "taker_buy_quote": 676330.17939 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.4495, "high": 0.4543, "low": 0.4306, "close": 0.4366, "volume": 2580053.1, "close_time": 1728518399999, "quote_volume": 1145210.11597, "trades": 11402, "taker_buy_base": 1241049.8, "taker_buy_quote": 550807.22836 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.4365, "high": 0.4423, "low": 0.4239, "close": 0.4379, "volume": 2466158.3, "close_time": 1728604799999, "quote_volume": 1071483.77074, "trades": 11301, "taker_buy_base": 1182629.7, "taker_buy_quote": 513902.2339 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.4378, "high": 0.4608, "low": 0.437, "close": 0.4549, "volume": 2731233.9, "close_time": 1728691199999, "quote_volume": 1231405.64688, "trades": 11189, "taker_buy_base": 1363166.4, "taker_buy_quote": 614554.78818 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.4553, "high": 0.4645, "low": 0.4545, "close": 0.4614, "volume": 1074765.2, "close_time": 1728777599999, "quote_volume": 494926.47387, "trades": 5754, "taker_buy_base": 542813.1, "taker_buy_quote": 250001.98161 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.4614, "high": 0.4784, "low": 0.4496, "close": 0.4575, "volume": 5261661.3, "close_time": 1728863999999, "quote_volume": 2451517.49878, "trades": 16663, "taker_buy_base": 2101619.4, "taker_buy_quote": 976554.04961 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.4576, "high": 0.4741, "low": 0.4431, "close": 0.4716, "volume": 6771836.9, "close_time": 1728950399999, "quote_volume": 3111921.25954, "trades": 25631, "taker_buy_base": 3624505.3, "taker_buy_quote": 1663780.22813 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.4717, "high": 0.4746, "low": 0.4458, "close": 0.4688, "volume": 5333707.1, "close_time": 1729036799999, "quote_volume": 2463774.37015, "trades": 26841, "taker_buy_base": 2520364.8, "taker_buy_quote": 1164549.25474 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.4688, "high": 0.47, "low": 0.4522, "close": 0.4555, "volume": 2617068.9, "close_time": 1729123199999, "quote_volume": 1203359.49726, "trades": 13749, "taker_buy_base": 1247321.0, "taker_buy_quote": 573235.27462 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.4555, "high": 0.4597, "low": 0.4369, "close": 0.4474, "volume": 2400320.5, "close_time": 1729209599999, "quote_volume": 1073685.44144, "trades": 11671, "taker_buy_base": 1230759.7, "taker_buy_quote": 550347.94093 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.4473, "high": 0.46, "low": 0.4429, "close": 0.4571, "volume": 3344383.6, "close_time": 1729295999999, "quote_volume": 1517435.60437, "trades": 13679, "taker_buy_base": 1703641.9, "taker_buy_quote": 773612.12782 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.4573, "high": 0.4653, "low": 0.4552, "close": 0.464, "volume": 1525320.0, "close_time": 1729382399999, "quote_volume": 702759.41808, "trades": 9329, "taker_buy_base": 606763.6, "taker_buy_quote": 279517.96305 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.4642, "high": 0.4769, "low": 0.4632, "close": 0.4767, "volume": 2653224.2, "close_time": 1729468799999, "quote_volume": 1246967.5018, "trades": 11917, "taker_buy_base": 1224153.3, "taker_buy_quote": 575494.85799 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.4767, "high": 0.4805, "low": 0.454, "close": 0.4575, "volume": 2280708.4, "close_time": 1729555199999, "quote_volume": 1063353.30719, "trades": 11695, "taker_buy_base": 1075390.4, "taker_buy_quote": 501169.00586 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.4574, "high": 0.4599, "low": 0.4416, "close": 0.4495, "volume": 2437089.7, "close_time": 1729641599999, "quote_volume": 1097285.66488, "trades": 12925, "taker_buy_base": 1214138.7, "taker_buy_quote": 546518.10277 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.4499, "high": 0.4499, "low": 0.4217, "close": 0.4374, "volume": 3303588.1, "close_time": 1729727999999, "quote_volume": 1435954.15076, "trades": 15666, "taker_buy_base": 1718042.4, "taker_buy_quote": 746781.68092 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.4374, "high": 0.4494, "low": 0.4283, "close": 0.4477, "volume": 3061421.2, "close_time": 1729814399999, "quote_volume": 1348749.06957, "trades": 13446, "taker_buy_base": 1291082.9, "taker_buy_quote": 568502.67369 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.4479, "high": 0.4489, "low": 0.3959, "close": 0.4141, "volume": 4138056.5, "close_time": 1729900799999, "quote_volume": 1772550.07197, "trades": 18227, "taker_buy_base": 2050186.8, "taker_buy_quote": 877674.61216 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.414, "high": 0.4266, "low": 0.4076, "close": 0.421, "volume": 4252870.1, "close_time": 1729987199999, "quote_volume": 1771077.35808, "trades": 15844, "taker_buy_base": 2078745.4, "taker_buy_quote": 866620.09637 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.4209, "high": 0.4433, "low": 0.4205, "close": 0.4309, "volume": 4528481.3, "close_time": 1730073599999, "quote_volume": 1960269.37284, "trades": 15723, "taker_buy_base": 2222925.1, "taker_buy_quote": 963219.23142 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.4311, "high": 0.4407, "low": 0.4163, "close": 0.4345, "volume": 3492974.0, "close_time": 1730159999999, "quote_volume": 1496782.16894, "trades": 13385, "taker_buy_base": 1625796.6, "taker_buy_quote": 696486.9675 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.435, "high": 0.4582, "low": 0.433, "close": 0.452, "volume": 2447136.5, "close_time": 1730246399999, "quote_volume": 1097662.54901, "trades": 9744, "taker_buy_base": 1080797.9, "taker_buy_quote": 485114.93097 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.4522, "high": 0.4523, "low": 0.4398, "close": 0.4414, "volume": 2929096.1, "close_time": 1730332799999, "quote_volume": 1306439.03467, "trades": 20132, "taker_buy_base": 1389823.2, "taker_buy_quote": 619992.22989 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.4412, "high": 0.443, "low": 0.4139, "close": 0.4184, "volume": 2753035.7, "close_time": 1730419199999, "quote_volume": 1181193.47839, "trades": 12779, "taker_buy_base": 1433399.3, "taker_buy_quote": 616166.2465 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.4177, "high": 0.4276, "low": 0.4085, "close": 0.4159, "volume": 2217921.8, "close_time": 1730505599999, "quote_volume": 923647.85375, "trades": 8893, "taker_buy_base": 1149534.9, "taker_buy_quote": 478657.14418 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.4159, "high": 0.4245, "low": 0.408, "close": 0.4149, "volume": 1966759.5, "close_time": 1730591999999, "quote_volume": 818594.75405, "trades": 7550, "taker_buy_base": 966231.2, "taker_buy_quote": 402445.32148 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.4151, "high": 0.4159, "low": 0.3939, "close": 0.4092, "volume": 3317779.3, "close_time": 1730678399999, "quote_volume": 1341016.79986, "trades": 15296, "taker_buy_base": 1611868.7, "taker_buy_quote": 651285.55716 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.409, "high": 0.4134, "low": 0.388, "close": 0.3967, "volume": 3086563.8, "close_time": 1730764799999, "quote_volume": 1247213.77321, "trades": 12111, "taker_buy_base": 1540960.5, "taker_buy_quote": 622544.05927 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.3965, "high": 0.4175, "low": 0.3963, "close": 0.4154, "volume": 1933807.2, "close_time": 1730851199999, "quote_volume": 787299.57734, "trades": 7874, "taker_buy_base": 1003343.2, "taker_buy_quote": 408147.89805 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.4154, "high": 0.4489, "low": 0.4154, "close": 0.4462, "volume": 3622802.4, "close_time": 1730937599999, "quote_volume": 1577824.61257, "trades": 17485, "taker_buy_base": 1669244.1, "taker_buy_quote": 726948.81585 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.4462, "high": 0.4628, "low": 0.4385, "close": 0.4587, "volume": 2738081.6, "close_time": 1731023999999, "quote_volume": 1243486.80948, "trades": 14938, "taker_buy_base": 1200028.8, "taker_buy_quote": 545171.92481 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.4588, "high": 0.4676, "low": 0.4487, "close": 0.4659, "volume": 2617346.3, "close_time": 1731110399999, "quote_volume": 1203705.26421, "trades": 13895, "taker_buy_base": 1316190.5, "taker_buy_quote": 605191.51984 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.4661, "high": 0.4796, "low": 0.46, "close": 0.4752, "volume": 2871610.6, "close_time": 1731196799999, "quote_volume": 1347776.94648, "trades": 14252, "taker_buy_base": 1390272.5, "taker_buy_quote": 652749.93528 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.4755, "high": 0.5218, "low": 0.4658, "close": 0.5127, "volume": 5581212.1, "close_time": 1731283199999, "quote_volume": 2780425.16217, "trades": 30578, "taker_buy_base": 2802356.3, "taker_buy_quote": 1395081.05786 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.5131, "high": 0.5648, "low": 0.5083, "close": 0.533, "volume": 10248718.8, "close_time": 1731369599999, "quote_volume": 5460602.95755, "trades": 54391, "taker_buy_base": 5342530.1, "taker_buy_quote": 2851763.45815 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.5331, "high": 0.5432, "low": 0.4805, "close": 0.5113, "volume": 10723302.1, "close_time": 1731455999999, "quote_volume": 5495361.47828, "trades": 66006, "taker_buy_base": 5438366.4, "taker_buy_quote": 2790559.06436 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.5116, "high": 0.5259, "low": 0.4779, "close": 0.5104, "volume": 5313260.6, "close_time": 1731542399999, "quote_volume": 2656389.85577, "trades": 36746, "taker_buy_base": 2574812.3, "taker_buy_quote": 1287301.10324 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.5104, "high": 0.5252, "low": 0.4776, "close": 0.4871, "volume": 3596063.3, "close_time": 1731628799999, "quote_volume": 1809493.9523, "trades": 22358, "taker_buy_base": 1768413.8, "taker_buy_quote": 889922.3457 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.4866, "high": 0.5078, "low": 0.4703, "close": 0.505, "volume": 3110421.1, "close_time": 1731715199999, "quote_volume": 1520231.69892, "trades": 15668, "taker_buy_base": 1474639.8, "taker_buy_quote": 720290.41922 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.5048, "high": 0.5395, "low": 0.5016, "close": 0.5386, "volume": 3515014.1, "close_time": 1731801599999, "quote_volume": 1839132.70535, "trades": 21564, "taker_buy_base": 1645871.1, "taker_buy_quote": 860661.19184 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.5389, "high": 0.5522, "low": 0.4998, "close": 0.5101, "volume": 5586592.1, "close_time": 1731887999999, "quote_volume": 2947419.39727, "trades": 36588, "taker_buy_base": 2745934.3, "taker_buy_quote": 1449683.58114 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.51, "high": 0.5651, "low": 0.5059, "close": 0.5614, "volume": 4490071.8, "close_time": 1731974399999, "quote_volume": 2435297.38554, "trades": 32492, "taker_buy_base": 2164646.9, "taker_buy_quote": 1173406.39912 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.5615, "high": 0.5768, "low": 0.5326, "close": 0.5502, "volume": 4693373.0, "close_time": 1732060799999, "quote_volume": 2609497.744, "trades": 27692, "taker_buy_base": 2351775.1, "taker_buy_quote": 1309284.85141 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.549, "high": 0.549, "low": 0.5069, "close": 0.5202, "volume": 3247925.7, "close_time": 1732147199999, "quote_volume": 1718292.22737, "trades": 18894, "taker_buy_base": 1621816.2, "taker_buy_quote": 857956.24523 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.5201, "high": 0.5523, "low": 0.5038, "close": 0.5513, "volume": 3081382.4, "close_time": 1732233599999, "quote_volume": 1632119.44653, "trades": 20711, "taker_buy_base": 1583173.6, "taker_buy_quote": 838641.81279 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.5508, "high": 0.5725, "low": 0.5348, "close": 0.5725, "volume": 2881368.4, "close_time": 1732319999999, "quote_volume": 1587362.89337, "trades": 22157, "taker_buy_base": 1419343.9, "taker_buy_quote": 782904.05069 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.5721, "high": 0.6064, "low": 0.562, "close": 0.5944, "volume": 4890669.6, "close_time": 1732406399999, "quote_volume": 2864412.51616, "trades": 40481, "taker_buy_base": 2472003.2, "taker_buy_quote": 1447368.63908 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.5937, "high": 0.6387, "low": 0.5648, "close": 0.627, "volume": 5875655.1, "close_time": 1732492799999, "quote_volume": 3545063.61233, "trades": 50492, "taker_buy_base": 2851073.8, "taker_buy_quote": 1721207.4711 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.6277, "high": 0.6794, "low": 0.6061, "close": 0.6365, "volume": 9566435.6, "close_time": 1732579199999, "quote_volume": 6195723.37279, "trades": 73598, "taker_buy_base": 4881509.2, "taker_buy_quote": 3162644.66548 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.636, "high": 0.6701, "low": 0.6028, "close": 0.6525, "volume": 7823158.6, "close_time": 1732665599999, "quote_volume": 4998478.74002, "trades": 66816, "taker_buy_base": 3926097.0, "taker_buy_quote": 2511685.81075 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.652, "high": 0.6804, "low": 0.6289, "close": 0.6738, "volume": 4918057.0, "close_time": 1732751999999, "quote_volume": 3202005.83189, "trades": 32209, "taker_buy_base": 2376518.9, "taker_buy_quote": 1545691.03874 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.6732, "high": 0.6732, "low": 0.6387, "close": 0.661, "volume": 2009219.6, "close_time": 1732838399999, "quote_volume": 1315985.65006, "trades": 16920, "taker_buy_base": 937958.9, "taker_buy_quote": 614897.09685 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.6608, "high": 0.7064, "low": 0.6455, "close": 0.698, "volume": 5347736.7, "close_time": 1732924799999, "quote_volume": 3644128.18261, "trades": 44746, "taker_buy_base": 3075403.5, "taker_buy_quote": 2099480.50813 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.698, "high": 0.7135, "low": 0.676, "close": 0.707, "volume": 3014891.5, "close_time": 1733011199999, "quote_volume": 2091512.95679, "trades": 26394, "taker_buy_base": 1346234.1, "taker_buy_quote": 934601.75762 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.7065, "high": 0.726, "low": 0.68, "close": 0.7175, "volume": 2592322.8, "close_time": 1733097599999, "quote_volume": 1830087.81223, "trades": 19706, "taker_buy_base": 1134240.3, "taker_buy_quote": 800774.7218 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.7183, "high": 0.7283, "low": 0.656, "close": 0.7248, "volume": 4957552.1, "close_time": 1733183999999, "quote_volume": 3423534.92356, "trades": 42245, "taker_buy_base": 2297545.0, "taker_buy_quote": 1588492.98646 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.7245, "high": 0.848, "low": 0.6954, "close": 0.8426, "volume": 12686290.9, "close_time": 1733270399999, "quote_volume": 9730934.10921, "trades": 112933, "taker_buy_base": 6504836.9, "taker_buy_quote": 5010957.53287 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.8435, "high": 0.96, "low": 0.7924, "close": 0.858, "volume": 14191769.0, "close_time": 1733356799999, "quote_volume": 12106235.6771, "trades": 121636, "taker_buy_base": 6606805.8, "taker_buy_quote": 5626576.82267 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.8584, "high": 0.8611, "low": 0.78, "close": 0.8115, "volume": 6199601.3, "close_time": 1733443199999, "quote_volume": 5108513.35235, "trades": 60491, "taker_buy_base": 2975351.3, "taker_buy_quote": 2452655.65952 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.8124, "high": 0.8412, "low": 0.766, "close": 0.8158, "volume": 6829310.6, "close_time": 1733529599999, "quote_volume": 5516460.98337, "trades": 49518, "taker_buy_base": 3467393.2, "taker_buy_quote": 2799307.4398 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.8158, "high": 0.8395, "low": 0.8, "close": 0.821, "volume": 3684750.3, "close_time": 1733615999999, "quote_volume": 3025659.16646, "trades": 31500, "taker_buy_base": 1782298.1, "taker_buy_quote": 1463706.49061 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.8208, "high": 0.8491, "low": 0.7847, "close": 0.8462, "volume": 2945798.1, "close_time": 1733702399999, "quote_volume": 2400165.52471, "trades": 27192, "taker_buy_base": 1382861.7, "taker_buy_quote": 1125739.78369 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.8475, "high": 0.8495, "low": 0.5445, "close": 0.6755, "volume": 7871489.2, "close_time": 1733788799999, "quote_volume": 5627803.97904, "trades": 77469, "taker_buy_base": 4042439.8, "taker_buy_quote": 2869224.29195 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.6757, "high": 0.6827, "low": 0.5721, "close": 0.6393, "volume": 5762685.8, "close_time": 1733875199999, "quote_volume": 3633127.64853, "trades": 44509, "taker_buy_base": 2643864.6, "taker_buy_quote": 1665574.60875 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.639, "high": 0.6937, "low": 0.6104, "close": 0.6891, "volume": 3032501.6, "close_time": 1733961599999, "quote_volume": 1991907.08345, "trades": 27685, "taker_buy_base": 1304403.2, "taker_buy_quote": 859746.475 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.689, "high": 0.7285, "low": 0.6836, "close": 0.712, "volume": 3292415.5, "close_time": 1734047999999, "quote_volume": 2340578.75769, "trades": 37590, "taker_buy_base": 1549439.2, "taker_buy_quote": 1102118.0823 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.7122, "high": 0.7172, "low": 0.6888, "close": 0.7045, "volume": 2651807.3, "close_time": 1734134399999, "quote_volume": 1861365.68896, "trades": 29441, "taker_buy_base": 1237981.7, "taker_buy_quote": 868968.70577 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.7041, "high": 0.7112, "low": 0.6523, "close": 0.6686, "volume": 1557467.2, "close_time": 1734220799999, "quote_volume": 1061674.76855, "trades": 18345, "taker_buy_base": 719943.4, "taker_buy_quote": 491490.77015 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.6682, "high": 0.6935, "low": 0.6465, "close": 0.6906, "volume": 1510242.7, "close_time": 1734307199999, "quote_volume": 1013710.56434, "trades": 14069, "taker_buy_base": 758440.4, "taker_buy_quote": 509453.08498 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.6911, "high": 0.7027, "low": 0.6387, "close": 0.6535, "volume": 3786069.6, "close_time": 1734393599999, "quote_volume": 2552121.56392, "trades": 29788, "taker_buy_base": 1644034.5, "taker_buy_quote": 1109956.51645 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.6537, "high": 0.6549, "low": 0.6056, "close": 0.6113, "volume": 5336447.4, "close_time": 1734479999999, "quote_volume": 3374131.63798, "trades": 36254, "taker_buy_base": 2536203.6, "taker_buy_quote": 1604578.2835 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.6124, "high": 0.6149, "low": 0.5415, "close": 0.5461, "volume": 4378384.6, "close_time": 1734566399999, "quote_volume": 2527568.42656, "trades": 36805, "taker_buy_base": 2242707.0, "taker_buy_quote": 1293668.01494 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.5457, "high": 0.5573, "low": 0.4826, "close": 0.5021, "volume": 5803933.1, "close_time": 1734652799999, "quote_volume": 3038663.83548, "trades": 40102, "taker_buy_base": 2845352.5, "taker_buy_quote": 1493075.95003 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.5036, "high": 0.543, "low": 0.4495, "close": 0.5387, "volume": 7129921.3, "close_time": 1734739199999, "quote_volume": 3513801.69205, "trades": 37728, "taker_buy_base": 3543002.9, "taker_buy_quote": 1745691.21109 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.5381, "high": 0.5751, "low": 0.5073, "close": 0.5154, "volume": 3670157.1, "close_time": 1734825599999, "quote_volume": 1972738.09882, "trades": 23622, "taker_buy_base": 1734586.3, "taker_buy_quote": 930800.24912 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.5154, "high": 0.544, "low": 0.5042, "close": 0.5293, "volume": 3420271.5, "close_time": 1734911999999, "quote_volume": 1793285.44595, "trades": 24481, "taker_buy_base": 1824011.9, "taker_buy_quote": 956201.7075 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.5293, "high": 0.5709, "low": 0.515, "close": 0.5618, "volume": 2888581.6, "close_time": 1734998399999, "quote_volume": 1565872.05759, "trades": 19498, "taker_buy_base": 1355953.1, "taker_buy_quote": 735193.47366 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.5617, "high": 0.5847, "low": 0.55, "close": 0.5792, "volume": 2299486.3, "close_time": 1735084799999, "quote_volume": 1304320.4997, "trades": 15251, "taker_buy_base": 1202250.3, "taker_buy_quote": 682086.48834 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.5792, "high": 0.5943, "low": 0.5644, "close": 0.5715, "volume": 2242937.0, "close_time": 1735171199999, "quote_volume": 1298060.09076, "trades": 13680, "taker_buy_base": 1088366.5, "taker_buy_quote": 629987.41362 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.5718, "high": 0.5747, "low": 0.5143, "close": 0.5237, "volume": 4339785.3, "close_time": 1735257599999, "quote_volume": 2339853.07424, "trades": 19991, "taker_buy_base": 2195578.2, "taker_buy_quote": 1179871.45844 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.5236, "high": 0.5599, "low": 0.5175, "close": 0.5369, "volume": 4020641.5, "close_time": 1735343999999, "quote_volume": 2184098.29599, "trades": 19755, "taker_buy_base": 2151130.0, "taker_buy_quote": 1169667.93368 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.5367, "high": 0.5835, "low": 0.5343, "close": 0.5771, "volume": 2378004.6, "close_time": 1735430399999, "quote_volume": 1330415.83583, "trades": 14660, "taker_buy_base": 1090057.4, "taker_buy_quote": 609209.32677 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.5776, "high": 0.5809, "low": 0.5366, "close": 0.5426, "volume": 1531717.1, "close_time": 1735516799999, "quote_volume": 859460.00234, "trades": 9363, "taker_buy_base": 730041.4, "taker_buy_quote": 409362.69938 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.5426, "high": 0.5894, "low": 0.5268, "close": 0.5512, "volume": 5170589.3, "close_time": 1735603199999, "quote_volume": 2899942.38831, "trades": 24583, "taker_buy_base": 2519565.7, "taker_buy_quote": 1415824.73035 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.5513, "high": 0.5513, "low": 0.5236, "close": 0.5288, "volume": 2112416.8, "close_time": 1735689599999, "quote_volume": 1134523.6841, "trades": 11768, "taker_buy_base": 1007702.0, "taker_buy_quote": 540756.76598 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.5289, "high": 0.5521, "low": 0.5148, "close": 0.5505, "volume": 1644450.7, "close_time": 1735775999999, "quote_volume": 872225.42118, "trades": 10325, "taker_buy_base": 854885.6, "taker_buy_quote": 453849.54662 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.5499, "high": 0.5731, "low": 0.548, "close": 0.5638, "volume": 1621501.7, "close_time": 1735862399999, "quote_volume": 910297.65161, "trades": 11919, "taker_buy_base": 790448.7, "taker_buy_quote": 443631.60209 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.5644, "high": 0.5959, "low": 0.5515, "close": 0.5903, "volume": 1641014.6, "close_time": 1735948799999, "quote_volume": 939674.24914, "trades": 12406, "taker_buy_base": 753041.8, "taker_buy_quote": 430954.63027 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.5903, "high": 0.6166, "low": 0.5833, "close": 0.606, "volume": 3607226.3, "close_time": 1736035199999, "quote_volume": 2166443.77152, "trades": 26012, "taker_buy_base": 1817838.5, "taker_buy_quote": 1092816.76022 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.6057, "high": 0.6397, "low": 0.5963, "close": 0.6248, "volume": 4635905.0, "close_time": 1736121599999, "quote_volume": 2874845.39198, "trades": 28800, "taker_buy_base": 2455350.6, "taker_buy_quote": 1523491.15756 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.6247, "high": 0.6472, "low": 0.6102, "close": 0.6392, "volume": 2394162.8, "close_time": 1736207999999, "quote_volume": 1504810.49149, "trades": 15402, "taker_buy_base": 1214506.0, "taker_buy_quote": 763446.32867 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.6382, "high": 0.641, "low": 0.5719, "close": 0.572, "volume": 2254224.9, "close_time": 1736294399999, "quote_volume": 1383362.65134, "trades": 16483, "taker_buy_base": 1033679.4, "taker_buy_quote": 633426.41269 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.5724, "high": 0.5862, "low": 0.5426, "close": 0.5831, "volume": 2736285.2, "close_time": 1736380799999, "quote_volume": 1537591.13597, "trades": 14910, "taker_buy_base": 1363533.5, "taker_buy_quote": 766472.15366 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.5832, "high": 0.6352, "low": 0.5808, "close": 0.6255, "volume": 8198667.3, "close_time": 1736467199999, "quote_volume": 5021019.95988, "trades": 44598, "taker_buy_base": 4542471.4, "taker_buy_quote": 2781995.93653 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.6253, "high": 0.6559, "low": 0.5947, "close": 0.6188, "volume": 7046578.6, "close_time": 1736553599999, "quote_volume": 4377418.31596, "trades": 37560, "taker_buy_base": 3462994.6, "taker_buy_quote": 2152384.84871 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.6191, "high": 0.6399, "low": 0.5898, "close": 0.6156, "volume": 4591036.6, "close_time": 1736639999999, "quote_volume": 2800813.22677, "trades": 25697, "taker_buy_base": 2481680.5, "taker_buy_quote": 1510948.02559 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.6157, "high": 0.6638, "low": 0.6086, "close": 0.6338, "volume": 8039718.6, "close_time": 1736726399999, "quote_volume": 5137363.0893, "trades": 37226, "taker_buy_base": 4291663.3, "taker_buy_quote": 2744736.6182 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.634, "high": 0.6663, "low": 0.532, "close": 0.5639, "volume": 8984016.3, "close_time": 1736812799999, "quote_volume": 5337404.1976, "trades": 39814, "taker_buy_base": 4316700.6, "taker_buy_quote": 2567277.79065 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.5639, "high": 0.6627, "low": 0.5547, "close": 0.6272, "volume": 18603180.6, "close_time": 1736899199999, "quote_volume": 11594854.12928, "trades": 106163, "taker_buy_base": 9417382.2, "taker_buy_quote": 5874650.86784 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.6272, "high": 0.6367, "low": 0.5902, "close": 0.6204, "volume": 5957255.6, "close_time": 1736985599999, "quote_volume": 3650308.28331, "trades": 55224, "taker_buy_base": 2756622.3, "taker_buy_quote": 1690738.60713 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.6203, "high": 0.6267, "low": 0.586, "close": 0.5984, "volume": 3861596.4, "close_time": 1737071999999, "quote_volume": 2340452.47532, "trades": 28209, "taker_buy_base": 1848777.9, "taker_buy_quote": 1120351.43667 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.5988, "high": 0.6257, "low": 0.5966, "close": 0.6204, "volume": 2722233.5, "close_time": 1737158399999, "quote_volume": 1660594.67065, "trades": 13777, "taker_buy_base": 1251188.1, "taker_buy_quote": 762965.84267 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.6208, "high": 0.6256, "low": 0.5739, "close": 0.5907, "volume": 2253659.3, "close_time": 1737244799999, "quote_volume": 1333173.71136, "trades": 14010, "taker_buy_base": 1071656.1, "taker_buy_quote": 633353.56014 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.5912, "high": 0.6051, "low": 0.5267, "close": 0.5373, "volume": 5269239.8, "close_time": 1737331199999, "quote_volume": 2949902.85703, "trades": 35787, "taker_buy_base": 2662781.2, "taker_buy_quote": 1489037.77296 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.5376, "high": 0.5846, "low": 0.5183, "close": 0.5406, "volume": 5584631.4, "close_time": 1737417599999, "quote_volume": 3054267.65462, "trades": 37262, "taker_buy_base": 2627760.6, "taker_buy_quote": 1433754.96114 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.5406, "high": 0.5642, "low": 0.517, "close": 0.5527, "volume": 2058625.3, "close_time": 1737503999999, "quote_volume": 1110886.15384, "trades": 12211, "taker_buy_base": 1009313.8, "taker_buy_quote": 545090.65265 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.5523, "high": 0.5557, "low": 0.5355, "close": 0.5384, "volume": 1630314.9, "close_time": 1737590399999, "quote_volume": 892648.70589, "trades": 10636, "taker_buy_base": 840191.0, "taker_buy_quote": 460391.51985 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.5385, "high": 0.5442, "low": 0.5166, "close": 0.533, "volume": 1606358.8, "close_time": 1737676799999, "quote_volume": 851104.30334, "trades": 9595, "taker_buy_base": 777563.3, "taker_buy_quote": 411780.52594 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.5337, "high": 0.5435, "low": 0.5132, "close": 0.5157, "volume": 2456624.0, "close_time": 1737763199999, "quote_volume": 1308875.29799, "trades": 11111, "taker_buy_base": 1493567.9, "taker_buy_quote": 798090.09118 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.5155, "high": 0.5368, "low": 0.512, "close": 0.5311, "volume": 808485.6, "close_time": 1737849599999, "quote_volume": 424743.403, "trades": 5549, "taker_buy_base": 452594.7, "taker_buy_quote": 237771.778 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.5308, "high": 0.5543, "low": 0.5279, "close": 0.5279, "volume": 1803996.8, "close_time": 1737935999999, "quote_volume": 984498.27266, "trades": 11144, "taker_buy_base": 921543.1, "taker_buy_quote": 502959.31437 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.5271, "high": 0.53, "low": 0.4806, "close": 0.5181, "volume": 2127936.1, "close_time": 1738022399999, "quote_volume": 1071104.6775, "trades": 14880, "taker_buy_base": 1006150.9, "taker_buy_quote": 506668.92116 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.5172, "high": 0.5225, "low": 0.4779, "close": 0.4814, "volume": 1931646.8, "close_time": 1738108799999, "quote_volume": 972873.77649, "trades": 8928, "taker_buy_base": 728621.0, "taker_buy_quote": 366814.85024 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.4811, "high": 0.5067, "low": 0.4777, "close": 0.4909, "volume": 1612637.4, "close_time": 1738195199999, "quote_volume": 793816.76303, "trades": 9226, "taker_buy_base": 823559.6, "taker_buy_quote": 405836.4421 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.4908, "high": 0.5158, "low": 0.4858, "close": 0.5056, "volume": 810651.7, "close_time": 1738281599999, "quote_volume": 408669.63271, "trades": 5221, "taker_buy_base": 388139.3, "taker_buy_quote": 195614.99882 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.5058, "high": 0.5475, "low": 0.4996, "close": 0.5065, "volume": 2873566.0, "close_time": 1738367999999, "quote_volume": 1511956.08989, "trades": 14607, "taker_buy_base": 1597741.2, "taker_buy_quote": 843452.15427 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.5066, "high": 0.5194, "low": 0.4681, "close": 0.473, "volume": 2149775.8, "close_time": 1738454399999, "quote_volume": 1078133.95371, "trades": 14103, "taker_buy_base": 1088863.3, "taker_buy_quote": 547530.87428 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.4717, "high": 0.4805, "low": 0.4072, "close": 0.4325, "volume": 2921266.7, "close_time": 1738540799999, "quote_volume": 1298480.98342, "trades": 16077, "taker_buy_base": 1362680.7, "taker_buy_quote": 605193.87216 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.4317, "high": 0.4493, "low": 0.3216, "close": 0.4433, "volume": 9907369.2, "close_time": 1738627199999, "quote_volume": 3965770.73112, "trades": 39197, "taker_buy_base": 5142788.3, "taker_buy_quote": 2064101.29724 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.4432, "high": 0.4466, "low": 0.4027, "close": 0.4215, "volume": 3977240.6, "close_time": 1738713599999, "quote_volume": 1685102.9333, "trades": 15112, "taker_buy_base": 1966491.5, "taker_buy_quote": 833727.89849 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.4207, "high": 0.4254, "low": 0.4011, "close": 0.4088, "volume": 2468984.9, "close_time": 1738799999999, "quote_volume": 1024714.50571, "trades": 7617, "taker_buy_base": 1212778.0, "taker_buy_quote": 503900.81423 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.4089, "high": 0.4165, "low": 0.3818, "close": 0.3861, "volume": 2532162.9, "close_time": 1738886399999, "quote_volume": 1015559.91129, "trades": 6640, "taker_buy_base": 1236707.1, "taker_buy_quote": 496042.02547 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.3859, "high": 0.4119, "low": 0.3792, "close": 0.3912, "volume": 1269036.9, "close_time": 1738972799999, "quote_volume": 502995.36865, "trades": 4487, "taker_buy_base": 600030.9, "taker_buy_quote": 237727.09983 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.3911, "high": 0.4128, "low": 0.3895, "close": 0.4117, "volume": 941068.4, "close_time": 1739059199999, "quote_volume": 375485.95269, "trades": 3969, "taker_buy_base": 488672.9, "taker_buy_quote": 195107.49405 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.4114, "high": 0.431, "low": 0.4002, "close": 0.4184, "volume": 1227261.6, "close_time": 1739145599999, "quote_volume": 514265.85829, "trades": 5428, "taker_buy_base": 673233.7, "taker_buy_quote": 282408.58224 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.4179, "high": 0.4258, "low": 0.4007, "close": 0.4209, "volume": 1332280.8, "close_time": 1739231999999, "quote_volume": 556481.37726, "trades": 4578, "taker_buy_base": 656682.0, "taker_buy_quote": 274350.24682 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.4209, "high": 0.4393, "low": 0.4151, "close": 0.419, "volume": 991276.3, "close_time": 1739318399999, "quote_volume": 421954.19397, "trades": 4512, "taker_buy_base": 494926.8, "taker_buy_quote": 210567.21246 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.4189, "high": 0.4418, "low": 0.3945, "close": 0.4406, "volume": 8935074.0, "close_time": 1739404799999, "quote_volume": 3704957.17442, "trades": 24155, "taker_buy_base": 4706995.8, "taker_buy_quote": 1946977.4435 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.4409, "high": 0.4427, "low": 0.4178, "close": 0.4279, "volume": 2272630.5, "close_time": 1739491199999, "quote_volume": 972471.94858, "trades": 10222, "taker_buy_base": 1125297.8, "taker_buy_quote": 481692.78178 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.428, "high": 0.4445, "low": 0.427, "close": 0.4367, "volume": 911306.7, "close_time": 1739577599999, "quote_volume": 397202.76555, "trades": 5858, "taker_buy_base": 454182.8, "taker_buy_quote": 198129.15643 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.4364, "high": 0.4413, "low": 0.4207, "close": 0.4258, "volume": 961219.4, "close_time": 1739663999999, "quote_volume": 414421.99688, "trades": 5208, "taker_buy_base": 507173.1, "taker_buy_quote": 218535.8342 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.4257, "high": 0.4378, "low": 0.4214, "close": 0.4346, "volume": 1198710.3, "close_time": 1739750399999, "quote_volume": 516256.72058, "trades": 6355, "taker_buy_base": 653006.4, "taker_buy_quote": 281400.41624 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.4342, "high": 0.4495, "low": 0.4249, "close": 0.4273, "volume": 3992950.7, "close_time": 1739836799999, "quote_volume": 1756213.58893, "trades": 18597, "taker_buy_base": 1917221.4, "taker_buy_quote": 845316.26039 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.4274, "high": 0.4288, "low": 0.4017, "close": 0.4166, "volume": 1199203.4, "close_time": 1739923199999, "quote_volume": 496651.19069, "trades": 6036, "taker_buy_base": 547746.0, "taker_buy_quote": 226896.5238 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.4165, "high": 0.4242, "low": 0.4088, "close": 0.422, "volume": 759922.0, "close_time": 1740009599999, "quote_volume": 316504.11851, "trades": 4222, "taker_buy_base": 282177.0, "taker_buy_quote": 117802.22145 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.422, "high": 0.4408, "low": 0.4205, "close": 0.4357, "volume": 1649631.0, "close_time": 1740095999999, "quote_volume": 712289.90922, "trades": 6640, "taker_buy_base": 845203.8, "taker_buy_quote": 365220.61489 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.4364, "high": 0.4462, "low": 0.4091, "close": 0.4124, "volume": 1187888.0, "close_time": 1740182399999, "quote_volume": 509917.2473, "trades": 5536, "taker_buy_base": 552654.7, "taker_buy_quote": 237171.93212 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.4128, "high": 0.4375, "low": 0.41, "close": 0.4353, "volume": 732025.3, "close_time": 1740268799999, "quote_volume": 311668.2484, "trades": 3392, "taker_buy_base": 414205.4, "taker_buy_quote": 176353.46829 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.4353, "high": 0.4418, "low": 0.4275, "close": 0.4336, "volume": 522288.2, "close_time": 1740355199999, "quote_volume": 227009.57689, "trades": 3779, "taker_buy_base": 288173.0, "taker_buy_quote": 125190.86371 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.4335, "high": 0.4346, "low": 0.3828, "close": 0.39, "volume": 1447702.3, "close_time": 1740441599999, "quote_volume": 589648.48505, "trades": 7530, "taker_buy_base": 644721.5, "taker_buy_quote": 262906.21721 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.3897, "high": 0.3959, "low": 0.3664, "close": 0.3909, "volume": 1804177.6, "close_time": 1740527999999, "quote_volume": 684595.77244, "trades": 8858, "taker_buy_base": 841800.6, "taker_buy_quote": 319866.33648 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.3915, "high": 0.3972, "low": 0.3745, "close": 0.3889, "volume": 1293277.9, "close_time": 1740614399999, "quote_volume": 497979.02631, "trades": 5584, "taker_buy_base": 678185.1, "taker_buy_quote": 260975.87569 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.3885, "high": 0.4019, "low": 0.3842, "close": 0.3972, "volume": 1363736.7, "close_time": 1740700799999, "quote_volume": 535723.11923, "trades": 7668, "taker_buy_base": 653386.3, "taker_buy_quote": 256552.46516 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.3972, "high": 0.3989, "low": 0.3637, "close": 0.3964, "volume": 1898104.7, "close_time": 1740787199999, "quote_volume": 720359.00843, "trades": 8890, "taker_buy_base": 897285.0, "taker_buy_quote": 341085.07684 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.3965, "high": 0.3976, "low": 0.3792, "close": 0.3914, "volume": 846863.0, "close_time": 1740873599999, "quote_volume": 328815.66581, "trades": 4538, "taker_buy_base": 427848.4, "taker_buy_quote": 166420.15759 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.3911, "high": 0.4244, "low": 0.3869, "close": 0.4228, "volume": 1672705.5, "close_time": 1740959999999, "quote_volume": 680665.30831, "trades": 8395, "taker_buy_base": 806189.9, "taker_buy_quote": 327267.15106 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.4231, "high": 0.4238, "low": 0.3549, "close": 0.3618, "volume": 1954449.6, "close_time": 1741046399999, "quote_volume": 762668.18965, "trades": 10875, "taker_buy_base": 821757.0, "taker_buy_quote": 321100.39292 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.3612, "high": 0.3635, "low": 0.3328, "close": 0.358, "volume": 2601416.9, "close_time": 1741132799999, "quote_volume": 913538.95799, "trades": 11087, "taker_buy_base": 1137388.0, "taker_buy_quote": 399368.30076 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.3579, "high": 0.3727, "low": 0.3544, "close": 0.3706, "volume": 1004449.7, "close_time": 1741219199999, "quote_volume": 367645.83932, "trades": 4501, "taker_buy_base": 525588.8, "taker_buy_quote": 192178.83347 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.3706, "high": 0.3795, "low": 0.3612, "close": 0.367, "volume": 977501.1, "close_time": 1741305599999, "quote_volume": 362799.24739, "trades": 4370, "taker_buy_base": 490024.2, "taker_buy_quote": 181846.68435 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.367, "high": 0.377, "low": 0.349, "close": 0.3626, "volume": 2413449.9, "close_time": 1741391999999, "quote_volume": 889943.05448, "trades": 8419, "taker_buy_base": 1201965.8, "taker_buy_quote": 443197.04797 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.3628, "high": 0.365, "low": 0.3536, "close": 0.3609, "volume": 569756.1, "close_time": 1741478399999, "quote_volume": 204410.45601, "trades": 2630, "taker_buy_base": 283067.3, "taker_buy_quote": 101533.43383 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.3608, "high": 0.3629, "low": 0.326, "close": 0.3286, "volume": 1300254.0, "close_time": 1741564799999, "quote_volume": 445643.98909, "trades": 5299, "taker_buy_base": 588644.3, "taker_buy_quote": 201278.53024 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.3286, "high": 0.3432, "low": 0.3044, "close": 0.3102, "volume": 3794749.8, "close_time": 1741651199999, "quote_volume": 1236361.009, "trades": 11862, "taker_buy_base": 1763432.9, "taker_buy_quote": 574699.3476 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.3104, "high": 0.3319, "low": 0.2903, "close": 0.3247, "volume": 3055273.0, "close_time": 1741737599999, "quote_volume": 948437.05864, "trades": 8365, "taker_buy_base": 1351489.5, "taker_buy_quote": 421333.5419 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.3249, "high": 0.34, "low": 0.3151, "close": 0.3361, "volume": 2282341.5, "close_time": 1741823999999, "quote_volume": 750794.65188, "trades": 7860, "taker_buy_base": 1156233.2, "taker_buy_quote": 380498.74439 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.3362, "high": 0.3401, "low": 0.3218, "close": 0.3306, "volume": 1435117.1, "close_time": 1741910399999, "quote_volume": 476242.32524, "trades": 6268, "taker_buy_base": 660835.8, "taker_buy_quote": 219704.26677 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.3304, "high": 0.3525, "low": 0.3298, "close": 0.3441, "volume": 1253497.1, "close_time": 1741996799999, "quote_volume": 427737.26788, "trades": 6115, "taker_buy_base": 646595.4, "taker_buy_quote": 220772.20022 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.3436, "high": 0.3525, "low": 0.3422, "close": 0.3506, "volume": 652846.7, "close_time": 1742083199999, "quote_volume": 226222.33476, "trades": 4340, "taker_buy_base": 390871.8, "taker_buy_quote": 135406.54331 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.351, "high": 0.3651, "low": 0.3384, "close": 0.3545, "volume": 3346094.6, "close_time": 1742169599999, "quote_volume": 1184401.30054, "trades": 11910, "taker_buy_base": 1854038.7, "taker_buy_quote": 656450.16563 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.3544, "high": 0.3752, "low": 0.354, "close": 0.3613, "volume": 2794503.3, "close_time": 1742255999999, "quote_volume": 1019855.04201, "trades": 10785, "taker_buy_base": 1252567.8, "taker_buy_quote": 456766.20467 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.3611, "high": 0.3654, "low": 0.3469, "close": 0.3613, "volume": 1674467.1, "close_time": 1742342399999, "quote_volume": 597229.0142, "trades": 8373, "taker_buy_base": 794806.2, "taker_buy_quote": 283665.66298 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.3611, "high": 0.3747, "low": 0.36, "close": 0.3746, "volume": 1093383.4, "close_time": 1742428799999, "quote_volume": 401595.4349, "trades": 6836, "taker_buy_base": 549697.2, "taker_buy_quote": 201987.98436 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.374, "high": 0.3754, "low": 0.362, "close": 0.3649, "volume": 1455394.4, "close_time": 1742515199999, "quote_volume": 539177.26343, "trades": 6322, "taker_buy_base": 686520.1, "taker_buy_quote": 253835.72578 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.3652, "high": 0.3698, "low": 0.3602, "close": 0.3665, "volume": 1572050.3, "close_time": 1742601599999, "quote_volume": 573693.04764, "trades": 5896, "taker_buy_base": 783229.0, "taker_buy_quote": 285775.76644 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.3665, "high": 0.3756, "low": 0.3643, "close": 0.3682, "volume": 822961.0, "close_time": 1742687999999, "quote_volume": 304560.70729, "trades": 4480, "taker_buy_base": 388828.8, "taker_buy_quote": 143866.32435 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.3683, "high": 0.3707, "low": 0.3567, "close": 0.3605, "volume": 1270444.7, "close_time": 1742774399999, "quote_volume": 463144.32551, "trades": 5961, "taker_buy_base": 638272.0, "taker_buy_quote": 232627.92697 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.3604, "high": 0.3978, "low": 0.356, "close": 0.3888, "volume": 2145993.7, "close_time": 1742860799999, "quote_volume": 820189.83234, "trades": 10947, "taker_buy_base": 1098329.4, "taker_buy_quote": 420041.22781 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.389, "high": 0.4002, "low": 0.385, "close": 0.3931, "volume": 1232753.9, "close_time": 1742947199999, "quote_volume": 482669.28086, "trades": 5190, "taker_buy_base": 589286.3, "taker_buy_quote": 230636.63291 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.3931, "high": 0.3981, "low": 0.3812, "close": 0.3881, "volume": 710022.1, "close_time": 1743033599999, "quote_volume": 276720.9721, "trades": 3165, "taker_buy_base": 352151.7, "taker_buy_quote": 137101.37414 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.3879, "high": 0.3947, "low": 0.379, "close": 0.384, "volume": 678643.4, "close_time": 1743119999999, "quote_volume": 263220.33711, "trades": 3003, "taker_buy_base": 341752.7, "taker_buy_quote": 132544.79939 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.3836, "high": 0.3839, "low": 0.353, "close": 0.3594, "volume": 1059713.0, "close_time": 1743206399999, "quote_volume": 388497.62247, "trades": 4823, "taker_buy_base": 541230.4, "taker_buy_quote": 199216.68795 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.359, "high": 0.36, "low": 0.3362, "close": 0.34, "volume": 1105183.8, "close_time": 1743292799999, "quote_volume": 383142.81967, "trades": 5647, "taker_buy_base": 562091.5, "taker_buy_quote": 195520.84526 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.34, "high": 0.3471, "low": 0.3338, "close": 0.338, "volume": 933589.2, "close_time": 1743379199999, "quote_volume": 318452.70576, "trades": 4132, "taker_buy_base": 393561.7, "taker_buy_quote": 134216.23724 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.3388, "high": 0.348, "low": 0.3279, "close": 0.3382, "volume": 4199745.8, "close_time": 1743465599999, "quote_volume": 1427508.17441, "trades": 12489, "taker_buy_base": 2193840.2, "taker_buy_quote": 746991.20083 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.3382, "high": 0.3478, "low": 0.3323, "close": 0.3406, "volume": 3017876.0, "close_time": 1743551999999, "quote_volume": 1029561.72756, "trades": 9433, "taker_buy_base": 1691081.4, "taker_buy_quote": 577925.54864 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.3404, "high": 0.3447, "low": 0.3128, "close": 0.3184, "volume": 5297436.1, "close_time": 1743638399999, "quote_volume": 1765846.40256, "trades": 13328, "taker_buy_base": 1917098.0, "taker_buy_quote": 638291.41831 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.3181, "high": 0.3266, "low": 0.3049, "close": 0.3193, "volume": 1560151.0, "close_time": 1743724799999, "quote_volume": 494231.00191, "trades": 4809, "taker_buy_base": 714928.6, "taker_buy_quote": 226338.41613 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.32, "high": 0.3224, "low": 0.3063, "close": 0.3155, "volume": 1375859.9, "close_time": 1743811199999, "quote_volume": 432302.96884, "trades": 4592, "taker_buy_base": 662209.7, "taker_buy_quote": 207748.64553 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.3154, "high": 0.3187, "low": 0.3094, "close": 0.3151, "volume": 433295.4, "close_time": 1743897599999, "quote_volume": 136013.98374, "trades": 1895, "taker_buy_base": 223346.9, "taker_buy_quote": 70143.26844 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.3151, "high": 0.3173, "low": 0.2763, "close": 0.2843, "volume": 1531091.4, "close_time": 1743983999999, "quote_volume": 450017.8933, "trades": 4947, "taker_buy_base": 707074.9, "taker_buy_quote": 207231.6695 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.2837, "high": 0.2961, "low": 0.2577, "close": 0.2858, "volume": 3737205.0, "close_time": 1744070399999, "quote_volume": 1040023.39944, "trades": 10803, "taker_buy_base": 1880927.6, "taker_buy_quote": 523888.38352 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.2861, "high": 0.2935, "low": 0.2699, "close": 0.2724, "volume": 1703611.4, "close_time": 1744156799999, "quote_volume": 477557.4234, "trades": 5813, "taker_buy_base": 891963.5, "taker_buy_quote": 249772.00264 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.2722, "high": 0.3092, "low": 0.2624, "close": 0.308, "volume": 3237958.9, "close_time": 1744243199999, "quote_volume": 931271.08795, "trades": 8572, "taker_buy_base": 1549628.7, "taker_buy_quote": 446647.12029 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.308, "high": 0.3086, "low": 0.2912, "close": 0.3023, "volume": 1740824.0, "close_time": 1744329599999, "quote_volume": 525720.87539, "trades": 6792, "taker_buy_base": 881809.7, "taker_buy_quote": 266356.89811 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.3022, "high": 0.3186, "low": 0.3006, "close": 0.3143, "volume": 1848244.9, "close_time": 1744415999999, "quote_volume": 571495.33444, "trades": 8100, "taker_buy_base": 823576.3, "taker_buy_quote": 254726.27063 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.3144, "high": 0.3266, "low": 0.3121, "close": 0.3251, "volume": 1237384.2, "close_time": 1744502399999, "quote_volume": 397110.44857, "trades": 4580, "taker_buy_base": 658842.8, "taker_buy_quote": 212016.71134 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.3256, "high": 0.3271, "low": 0.3069, "close": 0.3126, "volume": 2173793.6, "close_time": 1744588799999, "quote_volume": 684584.29655, "trades": 6322, "taker_buy_base": 1145054.7, "taker_buy_quote": 359395.22077 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.3128, "high": 0.3211, "low": 0.3046, "close": 0.3131, "volume": 4687035.4, "close_time": 1744675199999, "quote_volume": 1473237.96852, "trades": 11097, "taker_buy_base": 2015426.8, "taker_buy_quote": 633634.91224 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.3134, "high": 0.3297, "low": 0.3031, "close": 0.3113, "volume": 7052547.5, "close_time": 1744761599999, "quote_volume": 2224613.51665, "trades": 22596, "taker_buy_base": 3240164.2, "taker_buy_quote": 1028430.41656 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.3112, "high": 0.3248, "low": 0.3087, "close": 0.3186, "volume": 2455499.1, "close_time": 1744847999999, "quote_volume": 780840.92538, "trades": 7628, "taker_buy_base": 1220854.2, "taker_buy_quote": 387977.03846 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.3191, "high": 0.3466, "low": 0.3191, "close": 0.3446, "volume": 2942345.0, "close_time": 1744934399999, "quote_volume": 979033.33896, "trades": 9010, "taker_buy_base": 1524722.2, "taker_buy_quote": 506841.91172 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.3451, "high": 0.3548, "low": 0.336, "close": 0.3456, "volume": 2284477.2, "close_time": 1745020799999, "quote_volume": 792070.25095, "trades": 7903, "taker_buy_base": 1249503.8, "taker_buy_quote": 433824.43943 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.3457, "high": 0.3541, "low": 0.3435, "close": 0.3483, "volume": 2124884.0, "close_time": 1745107199999, "quote_volume": 742231.819, "trades": 6398, "taker_buy_base": 1034338.0, "taker_buy_quote": 361402.87205 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.3482, "high": 0.3596, "low": 0.3431, "close": 0.3472, "volume": 1573267.4, "close_time": 1745193599999, "quote_volume": 549870.0335, "trades": 6843, "taker_buy_base": 739001.2, "taker_buy_quote": 258590.75691 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.347, "high": 0.3573, "low": 0.3407, "close": 0.3435, "volume": 1824752.1, "close_time": 1745279999999, "quote_volume": 639024.38065, "trades": 12481, "taker_buy_base": 888087.9, "taker_buy_quote": 312121.0219 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.3434, "high": 0.3619, "low": 0.3338, "close": 0.3608, "volume": 3511558.1, "close_time": 1745366399999, "quote_volume": 1218688.80055, "trades": 17632, "taker_buy_base": 2007887.0, "taker_buy_quote": 696169.77089 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.3608, "high": 0.3712, "low": 0.3578, "close": 0.3651, "volume": 2939634.6, "close_time": 1745452799999, "quote_volume": 1075586.10724, "trades": 11776, "taker_buy_base": 1204254.0, "taker_buy_quote": 440645.76054 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.3652, "high": 0.3686, "low": 0.3526, "close": 0.3675, "volume": 1457313.2, "close_time": 1745539199999, "quote_volume": 525369.88677, "trades": 5839, "taker_buy_base": 733762.0, "taker_buy_quote": 264514.77976 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.3673, "high": 0.3862, "low": 0.3605, "close": 0.3819, "volume": 1865842.9, "close_time": 1745625599999, "quote_volume": 701913.31912, "trades": 11326, "taker_buy_base": 1342610.9, "taker_buy_quote": 505494.888 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.3823, "high": 0.3912, "low": 0.3763, "close": 0.385, "volume": 1252686.9, "close_time": 1745711999999, "quote_volume": 482330.03854, "trades": 6040, "taker_buy_base": 819296.0, "taker_buy_quote": 315348.48475 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.3854, "high": 0.3877, "low": 0.3737, "close": 0.3747, "volume": 761577.3, "close_time": 1745798399999, "quote_volume": 288907.92989, "trades": 5498, "taker_buy_base": 412513.7, "taker_buy_quote": 156430.5001 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.3751, "high": 0.3813, "low": 0.3625, "close": 0.3711, "volume": 1946759.7, "close_time": 1745884799999, "quote_volume": 726968.44029, "trades": 9763, "taker_buy_base": 742601.3, "taker_buy_quote": 277170.4535 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.3711, "high": 0.3744, "low": 0.3631, "close": 0.3672, "volume": 1440998.9, "close_time": 1745971199999, "quote_volume": 532612.21479, "trades": 7970, "taker_buy_base": 848455.8, "taker_buy_quote": 313791.44559 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.3673, "high": 0.377, "low": 0.3591, "close": 0.3714, "volume": 1529366.4, "close_time": 1746057599999, "quote_volume": 565673.86247, "trades": 7117, "taker_buy_base": 824704.4, "taker_buy_quote": 305162.35782 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.3716, "high": 0.3791, "low": 0.3674, "close": 0.3782, "volume": 852351.7, "close_time": 1746143999999, "quote_volume": 318426.00621, "trades": 5331, "taker_buy_base": 445431.1, "taker_buy_quote": 166335.69421 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.378, "high": 0.3799, "low": 0.3685, "close": 0.3686, "volume": 1106885.0, "close_time": 1746230399999, "quote_volume": 414335.40362, "trades": 5120, "taker_buy_base": 516655.8, "taker_buy_quote": 193902.89976 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.3689, "high": 0.3712, "low": 0.3474, "close": 0.3491, "volume": 1669084.2, "close_time": 1746316799999, "quote_volume": 599081.07239, "trades": 10105, "taker_buy_base": 693124.8, "taker_buy_quote": 249030.49182 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.3494, "high": 0.3515, "low": 0.3407, "close": 0.3436, "volume": 1294723.6, "close_time": 1746403199999, "quote_volume": 446743.70264, "trades": 9654, "taker_buy_base": 893595.8, "taker_buy_quote": 308232.40212 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.3435, "high": 0.3524, "low": 0.3402, "close": 0.3479, "volume": 909906.0, "close_time": 1746489599999, "quote_volume": 315576.67964, "trades": 4924, "taker_buy_base": 330526.1, "taker_buy_quote": 114675.24376 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.3479, "high": 0.3525, "low": 0.3313, "close": 0.3428, "volume": 1638694.6, "close_time": 1746575999999, "quote_volume": 562508.87717, "trades": 8292, "taker_buy_base": 898632.8, "taker_buy_quote": 309154.08917 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.3426, "high": 0.3478, "low": 0.3333, "close": 0.3395, "volume": 1269891.0, "close_time": 1746662399999, "quote_volume": 433335.09368, "trades": 6075, "taker_buy_base": 440337.9, "taker_buy_quote": 149807.37932 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.3396, "high": 0.3852, "low": 0.3389, "close": 0.3842, "volume": 2264823.3, "close_time": 1746748799999, "quote_volume": 825708.02015, "trades": 10390, "taker_buy_base": 1354740.4, "taker_buy_quote": 494133.70669 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.384, "high": 0.4046, "low": 0.3825, "close": 0.4041, "volume": 2450590.5, "close_time": 1746835199999, "quote_volume": 967463.61139, "trades": 9939, "taker_buy_base": 1202251.2, "taker_buy_quote": 474263.88782 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.4041, "high": 0.42, "low": 0.4015, "close": 0.4195, "volume": 3258724.0, "close_time": 1746921599999, "quote_volume": 1328050.80616, "trades": 26376, "taker_buy_base": 1008635.7, "taker_buy_quote": 412200.75738 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.4195, "high": 0.4219, "low": 0.399, "close": 0.4106, "volume": 2016949.2, "close_time": 1747007999999, "quote_volume": 826678.65992, "trades": 11505, "taker_buy_base": 1023736.7, "taker_buy_quote": 419680.94466 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.4105, "high": 0.4274, "low": 0.3935, "close": 0.4171, "volume": 3250987.6, "close_time": 1747094399999, "quote_volume": 1353438.25675, "trades": 24293, "taker_buy_base": 1984786.9, "taker_buy_quote": 827898.94599 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.4169, "high": 0.4199, "low": 0.3918, "close": 0.4157, "volume": 4313409.7, "close_time": 1747180799999, "quote_volume": 1786826.52912, "trades": 34730, "taker_buy_base": 2123805.2, "taker_buy_quote": 877387.88054 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.4157, "high": 0.4185, "low": 0.391, "close": 0.4023, "volume": 3047049.7, "close_time": 1747267199999, "quote_volume": 1236906.70289, "trades": 26602, "taker_buy_base": 2137871.7, "taker_buy_quote": 868602.73363 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.4025, "high": 0.4073, "low": 0.3742, "close": 0.3842, "volume": 2012237.7, "close_time": 1747353599999, "quote_volume": 778047.59471, "trades": 9036, "taker_buy_base": 987283.7, "taker_buy_quote": 382224.64849 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.3845, "high": 0.3901, "low": 0.3674, "close": 0.3697, "volume": 3251659.8, "close_time": 1747439999999, "quote_volume": 1243419.8419, "trades": 23376, "taker_buy_base": 1060657.9, "taker_buy_quote": 404172.52089 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.3698, "high": 0.3699, "low": 0.3504, "close": 0.355, "volume": 1071407.0, "close_time": 1747526399999, "quote_volume": 384297.09493, "trades": 7488, "taker_buy_base": 529280.6, "taker_buy_quote": 189635.48572 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.3555, "high": 0.3713, "low": 0.3456, "close": 0.3675, "volume": 1294852.2, "close_time": 1747612799999, "quote_volume": 465690.65908, "trades": 9274, "taker_buy_base": 632961.5, "taker_buy_quote": 227697.23968 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.3677, "high": 0.3697, "low": 0.3449, "close": 0.36, "volume": 921339.7, "close_time": 1747699199999, "quote_volume": 327812.30316, "trades": 5403, "taker_buy_base": 437361.9, "taker_buy_quote": 155580.78774 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.36, "high": 0.3735, "low": 0.3539, "close": 0.3725, "volume": 1695834.6, "close_time": 1747785599999, "quote_volume": 619566.49864, "trades": 12481, "taker_buy_base": 1030174.3, "taker_buy_quote": 376143.68217 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.3723, "high": 0.3786, "low": 0.3597, "close": 0.3746, "volume": 1819570.8, "close_time": 1747871999999, "quote_volume": 669897.08942, "trades": 9283, "taker_buy_base": 596429.0, "taker_buy_quote": 220306.63437 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.3745, "high": 0.3974, "low": 0.3745, "close": 0.3969, "volume": 1294005.1, "close_time": 1747958399999, "quote_volume": 503950.74606, "trades": 9357, "taker_buy_base": 856871.8, "taker_buy_quote": 333748.52763 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.3967, "high": 0.4027, "low": 0.3647, "close": 0.3667, "volume": 1727222.7, "close_time": 1748044799999, "quote_volume": 662597.33834, "trades": 8389, "taker_buy_base": 969205.1, "taker_buy_quote": 373103.19306 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.3664, "high": 0.3756, "low": 0.3636, "close": 0.3679, "volume": 743994.4, "close_time": 1748131199999, "quote_volume": 275400.59289, "trades": 4842, "taker_buy_base": 448692.3, "taker_buy_quote": 166335.76809 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.368, "high": 0.3701, "low": 0.3474, "close": 0.3602, "volume": 2320203.5, "close_time": 1748217599999, "quote_volume": 835995.14066, "trades": 13866, "taker_buy_base": 775561.7, "taker_buy_quote": 277078.19161 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.3601, "high": 0.3693, "low": 0.3575, "close": 0.3604, "volume": 1335198.8, "close_time": 1748303999999, "quote_volume": 485406.73022, "trades": 8103, "taker_buy_base": 710554.6, "taker_buy_quote": 258843.14852 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.3608, "high": 0.3718, "low": 0.3528, "close": 0.3662, "volume": 1800470.2, "close_time": 1748390399999, "quote_volume": 659297.2308, "trades": 9677, "taker_buy_base": 818779.9, "taker_buy_quote": 299376.12836 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.3661, "high": 0.3748, "low": 0.3503, "close": 0.3617, "volume": 5466759.7, "close_time": 1748476799999, "quote_volume": 2003755.21342, "trades": 17551, "taker_buy_base": 2684927.3, "taker_buy_quote": 984210.58163 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.3617, "high": 0.3687, "low": 0.3507, "close": 0.352, "volume": 1534613.9, "close_time": 1748563199999, "quote_volume": 550563.90928, "trades": 8288, "taker_buy_base": 803634.9, "taker_buy_quote": 288489.2789 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.3522, "high": 0.3537, "low": 0.3146, "close": 0.3159, "volume": 2982865.0, "close_time": 1748649599999, "quote_volume": 997702.41082, "trades": 15025, "taker_buy_base": 1337015.5, "taker_buy_quote": 446871.35844 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.316, "high": 0.3252, "low": 0.3075, "close": 0.3238, "volume": 1563424.8, "close_time": 1748735999999, "quote_volume": 491480.03706, "trades": 8933, "taker_buy_base": 678433.4, "taker_buy_quote": 213582.23751 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.3238, "high": 0.3263, "low": 0.3074, "close": 0.3248, "volume": 2937455.3, "close_time": 1748822399999, "quote_volume": 928224.67099, "trades": 16076, "taker_buy_base": 1345100.8, "taker_buy_quote": 423511.80949 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.325, "high": 0.3328, "low": 0.3137, "close": 0.3312, "volume": 2372446.9, "close_time": 1748908799999, "quote_volume": 763436.25148, "trades": 9983, "taker_buy_base": 1122763.1, "taker_buy_quote": 361628.26949 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.3313, "high": 0.3417, "low": 0.3305, "close": 0.3313, "volume": 1238085.4, "close_time": 1748995199999, "quote_volume": 416622.25716, "trades": 6770, "taker_buy_base": 424273.6, "taker_buy_quote": 142637.62344 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.3314, "high": 0.3392, "low": 0.3263, "close": 0.3286, "volume": 1570369.7, "close_time": 1749081599999, "quote_volume": 524471.69873, "trades": 8301, "taker_buy_base": 860101.5, "taker_buy_quote": 287588.87611 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.3287, "high": 0.337, "low": 0.3132, "close": 0.3162, "volume": 2084003.3, "close_time": 1749167999999, "quote_volume": 682625.55857, "trades": 9987, "taker_buy_base": 1103413.1, "taker_buy_quote": 362303.23975 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.3157, "high": 0.3352, "low": 0.3141, "close": 0.3296, "volume": 977052.2, "close_time": 1749254399999, "quote_volume": 319098.86035, "trades": 5320, "taker_buy_base": 602092.0, "taker_buy_quote": 196959.17504 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.3296, "high": 0.3441, "low": 0.3293, "close": 0.3421, "volume": 1045202.4, "close_time": 1749340799999, "quote_volume": 354601.5553, "trades": 5706, "taker_buy_base": 497809.4, "taker_buy_quote": 168931.74614 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.3422, "high": 0.3449, "low": 0.3388, "close": 0.3414, "volume": 554260.6, "close_time": 1749427199999, "quote_volume": 189457.69438, "trades": 4295, "taker_buy_base": 302498.2, "taker_buy_quote": 103443.33688 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.3413, "high": 0.3549, "low": 0.3341, "close": 0.3546, "volume": 1989692.4, "close_time": 1749513599999, "quote_volume": 690039.21286, "trades": 9408, "taker_buy_base": 1245067.7, "taker_buy_quote": 432366.30325 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.3545, "high": 0.3725, "low": 0.3515, "close": 0.3714, "volume": 1170842.8, "close_time": 1749599999999, "quote_volume": 420984.23018, "trades": 6710, "taker_buy_base": 668423.3, "taker_buy_quote": 240506.81808 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.3718, "high": 0.3719, "low": 0.3492, "close": 0.351, "volume": 2134997.6, "close_time": 1749686399999, "quote_volume": 768550.0754, "trades": 12583, "taker_buy_base": 562682.3, "taker_buy_quote": 202064.05902 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.3509, "high": 0.3569, "low": 0.3307, "close": 0.3329, "volume": 7673862.0, "close_time": 1749772799999, "quote_volume": 2643343.15277, "trades": 25225, "taker_buy_base": 3724329.3, "taker_buy_quote": 1283594.45419 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.3328, "high": 0.333, "low": 0.3136, "close": 0.3255, "volume": 1591411.5, "close_time": 1749859199999, "quote_volume": 509759.51944, "trades": 6456, "taker_buy_base": 836373.9, "taker_buy_quote": 268005.02415 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.3258, "high": 0.3285, "low": 0.3199, "close": 0.3254, "volume": 444818.7, "close_time": 1749945599999, "quote_volume": 144503.32403, "trades": 2518, "taker_buy_base": 221056.3, "taker_buy_quote": 71777.74124 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.3251, "high": 0.3298, "low": 0.3202, "close": 0.3249, "volume": 2049992.7, "close_time": 1750031999999, "quote_volume": 667822.18577, "trades": 8856, "taker_buy_base": 754771.2, "taker_buy_quote": 245800.68712 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.3253, "high": 0.3399, "low": 0.3209, "close": 0.3273, "volume": 1474486.3, "close_time": 1750118399999, "quote_volume": 488576.60876, "trades": 6330, "taker_buy_base": 826190.3, "taker_buy_quote": 274771.25297 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.3274, "high": 0.3349, "low": 0.3134, "close": 0.3186, "volume": 1548446.1, "close_time": 1750204799999, "quote_volume": 500593.21768, "trades": 4697, "taker_buy_base": 842379.6, "taker_buy_quote": 272460.56385 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.319, "high": 0.322, "low": 0.309, "close": 0.3209, "volume": 1111388.2, "close_time": 1750291199999, "quote_volume": 351032.56416, "trades": 3796, "taker_buy_base": 579785.2, "taker_buy_quote": 183296.91761 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.3213, "high": 0.3226, "low": 0.309, "close": 0.3125, "volume": 1518731.4, "close_time": 1750377599999, "quote_volume": 479826.56374, "trades": 9789, "taker_buy_base": 392920.3, "taker_buy_quote": 123378.14019 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.3124, "high": 0.322, "low": 0.303, "close": 0.3107, "volume": 1664123.8, "close_time": 1750463999999, "quote_volume": 526272.64033, "trades": 12435, "taker_buy_base": 1172680.2, "taker_buy_quote": 372311.72148 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.3109, "high": 0.3143, "low": 0.2924, "close": 0.2978, "volume": 5153427.0, "close_time": 1750550399999, "quote_volume": 1558637.22562, "trades": 15382, "taker_buy_base": 1764581.4, "taker_buy_quote": 532829.01099 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2979, "high": 0.2984, "low": 0.2702, "close": 0.2821, "volume": 5591866.4, "close_time": 1750636799999, "quote_volume": 1615491.39944, "trades": 17874, "taker_buy_base": 3268906.2, "taker_buy_quote": 944792.6407 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.2818, "high": 0.3061, "low": 0.2814, "close": 0.305, "volume": 1334274.1, "close_time": 1750723199999, "quote_volume": 388379.22443, "trades": 6018, "taker_buy_base": 733047.9, "taker_buy_quote": 212867.94119 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.3052, "high": 0.31, "low": 0.303, "close": 0.309, "volume": 1830836.0, "close_time": 1750809599999, "quote_volume": 560375.20601, "trades": 6072, "taker_buy_base": 567868.6, "taker_buy_quote": 173673.697 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.3089, "high": 0.3104, "low": 0.303, "close": 0.3051, "volume": 1567900.2, "close_time": 1750895999999, "quote_volume": 480376.64631, "trades": 6670, "taker_buy_base": 933768.4, "taker_buy_quote": 286280.26434 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.3052, "high": 0.3075, "low": 0.2925, "close": 0.2947, "volume": 1301479.0, "close_time": 1750982399999, "quote_volume": 391575.66953, "trades": 4755, "taker_buy_base": 678159.7, "taker_buy_quote": 204197.2634 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.2947, "high": 0.3, "low": 0.2908, "close": 0.2969, "volume": 775423.4, "close_time": 1751068799999, "quote_volume": 229209.46257, "trades": 3612, "taker_buy_base": 373917.1, "taker_buy_quote": 110582.86571 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.2971, "high": 0.2974, "low": 0.2897, "close": 0.2953, "volume": 1432701.2, "close_time": 1751155199999, "quote_volume": 419008.54439, "trades": 5503, "taker_buy_base": 585202.3, "taker_buy_quote": 171022.05697 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.2952, "high": 0.303, "low": 0.2911, "close": 0.3017, "volume": 354439.2, "close_time": 1751241599999, "quote_volume": 104615.11873, "trades": 1556, "taker_buy_base": 188055.9, "taker_buy_quote": 55479.57855 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.3018, "high": 0.3029, "low": 0.2853, "close": 0.2876, "volume": 1520475.9, "close_time": 1751327999999, "quote_volume": 442717.42845, "trades": 5401, "taker_buy_base": 888055.5, "taker_buy_quote": 258511.51625 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.2876, "high": 0.2891, "low": 0.2711, "close": 0.2727, "volume": 4463575.5, "close_time": 1751414399999, "quote_volume": 1247932.06088, "trades": 11294, "taker_buy_base": 1856760.7, "taker_buy_quote": 517320.68451 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2725, "high": 0.3018, "low": 0.2712, "close": 0.2991, "volume": 1145006.0, "close_time": 1751500799999, "quote_volume": 327430.78486, "trades": 5615, "taker_buy_base": 632877.6, "taker_buy_quote": 180185.90273 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.2992, "high": 0.3037, "low": 0.2952, "close": 0.2979, "volume": 1205214.6, "close_time": 1751587199999, "quote_volume": 361729.08956, "trades": 5495, "taker_buy_base": 646703.9, "taker_buy_quote": 194079.31999 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.2982, "high": 0.299, "low": 0.2795, "close": 0.2825, "volume": 1385913.5, "close_time": 1751673599999, "quote_volume": 398224.19778, "trades": 4931, "taker_buy_base": 653344.3, "taker_buy_quote": 187841.20904 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.2823, "high": 0.284, "low": 0.2785, "close": 0.2837, "volume": 1090225.5, "close_time": 1751759999999, "quote_volume": 306826.51279, "trades": 3853, "taker_buy_base": 507641.6, "taker_buy_quote": 142932.41731 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.2836, "high": 0.2883, "low": 0.2806, "close": 0.2843, "volume": 770594.4, "close_time": 1751846399999, "quote_volume": 218448.61905, "trades": 4246, "taker_buy_base": 380914.4, "taker_buy_quote": 107887.81137 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.2848, "high": 0.2899, "low": 0.2817, "close": 0.2853, "volume": 1045251.0, "close_time": 1751932799999, "quote_volume": 298059.5306, "trades": 4206, "taker_buy_base": 571374.8, "taker_buy_quote": 162954.61063 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2853, "high": 0.2906, "low": 0.278, "close": 0.2905, "volume": 1072539.3, "close_time": 1752019199999, "quote_volume": 304919.87095, "trades": 5089, "taker_buy_base": 661297.3, "taker_buy_quote": 188319.2195 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2902, "high": 0.3049, "low": 0.2872, "close": 0.3038, "volume": 1171417.3, "close_time": 1752105599999, "quote_volume": 345161.24634, "trades": 4448, "taker_buy_base": 665805.0, "taker_buy_quote": 196469.83407 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.3035, "high": 0.3146, "low": 0.2975, "close": 0.3136, "volume": 1338226.1, "close_time": 1752191999999, "quote_volume": 407117.35334, "trades": 5080, "taker_buy_base": 665437.5, "taker_buy_quote": 202693.49071 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.3136, "high": 0.3331, "low": 0.3092, "close": 0.32, "volume": 3096364.6, "close_time": 1752278399999, "quote_volume": 998090.8466, "trades": 9935, "taker_buy_base": 1425828.6, "taker_buy_quote": 459787.73345 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.3198, "high": 0.755, "low": 0.317, "close": 0.6319, "volume": 216353207.3, "close_time": 1752364799999, "quote_volume": 129657455.62609, "trades": 736211, "taker_buy_base": 110667035.5, "taker_buy_quote": 66340454.42913 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.6314, "high": 0.6406, "low": 0.4835, "close": 0.4948, "volume": 52830184.9, "close_time": 1752451199999, "quote_volume": 28878438.71579, "trades": 239954, "taker_buy_base": 26300674.2, "taker_buy_quote": 14353641.69122 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.4946, "high": 0.5096, "low": 0.46, "close": 0.4853, "volume": 26033709.5, "close_time": 1752537599999, "quote_volume": 12508330.17812, "trades": 105678, "taker_buy_base": 13081022.5, "taker_buy_quote": 6288857.28616 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.4851, "high": 0.5245, "low": 0.4494, "close": 0.4663, "volume": 21360341.3, "close_time": 1752623999999, "quote_volume": 10138522.45894, "trades": 82912, "taker_buy_base": 10286877.7, "taker_buy_quote": 4886680.33076 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.4665, "high": 0.4738, "low": 0.4531, "close": 0.4598, "volume": 8046225.9, "close_time": 1752710399999, "quote_volume": 3706534.76764, "trades": 35320, "taker_buy_base": 4072930.7, "taker_buy_quote": 1876160.59841 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.4597, "high": 0.46, "low": 0.4316, "close": 0.442, "volume": 7267802.0, "close_time": 1752796799999, "quote_volume": 3240661.42744, "trades": 38066, "taker_buy_base": 3390841.1, "taker_buy_quote": 1515081.36847 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.4419, "high": 0.4756, "low": 0.4216, "close": 0.4376, "volume": 10268241.9, "close_time": 1752883199999, "quote_volume": 4549544.83557, "trades": 42701, "taker_buy_base": 5109130.2, "taker_buy_quote": 2267205.34332 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.4374, "high": 0.4384, "low": 0.4222, "close": 0.4316, "volume": 3259725.7, "close_time": 1752969599999, "quote_volume": 1400176.31315, "trades": 17657, "taker_buy_base": 1624518.5, "taker_buy_quote": 697822.14164 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4317, "high": 0.5406, "low": 0.4299, "close": 0.4615, "volume": 37809378.4, "close_time": 1753055999999, "quote_volume": 18380000.82939, "trades": 105710, "taker_buy_base": 18969551.5, "taker_buy_quote": 9210040.53109 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.4615, "high": 0.5049, "low": 0.4524, "close": 0.4649, "volume": 12752666.7, "close_time": 1753142399999, "quote_volume": 6052482.92779, "trades": 41121, "taker_buy_base": 6248607.9, "taker_buy_quote": 2968619.12514 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.4648, "high": 0.4648, "low": 0.4344, "close": 0.4494, "volume": 6238275.2, "close_time": 1753228799999, "quote_volume": 2774964.46653, "trades": 25976, "taker_buy_base": 2941235.3, "taker_buy_quote": 1306679.07309 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.4495, "high": 0.4503, "low": 0.4128, "close": 0.4272, "volume": 5824339.7, "close_time": 1753315199999, "quote_volume": 2530476.90404, "trades": 30920, "taker_buy_base": 2880487.9, "taker_buy_quote": 1253312.70177 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.4273, "high": 0.4549, "low": 0.4002, "close": 0.4188, "volume": 9626265.8, "close_time": 1753401599999, "quote_volume": 4137273.25208, "trades": 48013, "taker_buy_base": 4987410.7, "taker_buy_quote": 2147509.81808 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.4189, "high": 0.4326, "low": 0.4085, "close": 0.4326, "volume": 3652356.9, "close_time": 1753487999999, "quote_volume": 1524752.29044, "trades": 21434, "taker_buy_base": 1912359.0, "taker_buy_quote": 798257.75594 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.4326, "high": 0.4578, "low": 0.4243, "close": 0.4359, "volume": 4967058.4, "close_time": 1753574399999, "quote_volume": 2172785.76913, "trades": 22535, "taker_buy_base": 2634612.8, "taker_buy_quote": 1155434.58222 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.4357, "high": 0.4674, "low": 0.4286, "close": 0.4437, "volume": 5264727.2, "close_time": 1753660799999, "quote_volume": 2332617.79853, "trades": 20056, "taker_buy_base": 2777738.9, "taker_buy_quote": 1232828.95776 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4437, "high": 0.6206, "low": 0.4437, "close": 0.5143, "volume": 76556448.5, "close_time": 1753747199999, "quote_volume": 42758976.96728, "trades": 241403, "taker_buy_base": 38582636.1, "taker_buy_quote": 21557819.93686 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.5142, "high": 0.5142, "low": 0.4555, "close": 0.4656, "volume": 16027160.5, "close_time": 1753833599999, "quote_volume": 7545280.26898, "trades": 74096, "taker_buy_base": 7684576.6, "taker_buy_quote": 3611616.55107 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.4656, "high": 0.5034, "low": 0.439, "close": 0.4538, "volume": 14608767.1, "close_time": 1753919999999, "quote_volume": 6764331.33965, "trades": 50377, "taker_buy_base": 7626498.6, "taker_buy_quote": 3531975.1406 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.4537, "high": 0.4796, "low": 0.4242, "close": 0.4259, "volume": 7520093.0, "close_time": 1754006399999, "quote_volume": 3414112.03607, "trades": 25473, "taker_buy_base": 3801903.8, "taker_buy_quote": 1730101.56477 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.4262, "high": 0.4358, "low": 0.4102, "close": 0.4205, "volume": 5437217.9, "close_time": 1754092799999, "quote_volume": 2301051.52351, "trades": 15182, "taker_buy_base": 2683920.9, "taker_buy_quote": 1136932.058 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.4202, "high": 0.4249, "low": 0.4016, "close": 0.4133, "volume": 2150735.8, "close_time": 1754179199999, "quote_volume": 890998.72989, "trades": 7432, "taker_buy_base": 1133752.2, "taker_buy_quote": 469355.15531 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.4134, "high": 0.4252, "low": 0.4048, "close": 0.4231, "volume": 3725808.0, "close_time": 1754265599999, "quote_volume": 1554991.30007, "trades": 8773, "taker_buy_base": 1946835.0, "taker_buy_quote": 813110.92087 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.4229, "high": 0.44, "low": 0.4178, "close": 0.439, "volume": 4735195.3, "close_time": 1754351999999, "quote_volume": 2025812.94305, "trades": 12429, "taker_buy_base": 2345807.4, "taker_buy_quote": 1004124.64886 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.4388, "high": 0.4527, "low": 0.4168, "close": 0.4245, "volume": 5272564.2, "close_time": 1754438399999, "quote_volume": 2301568.16059, "trades": 14517, "taker_buy_base": 2621733.7, "taker_buy_quote": 1144873.68477 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.4246, "high": 0.4298, "low": 0.4126, "close": 0.4194, "volume": 3599687.0, "close_time": 1754524799999, "quote_volume": 1514740.35485, "trades": 11074, "taker_buy_base": 1267507.9, "taker_buy_quote": 533336.70974 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.4194, "high": 0.4349, "low": 0.409, "close": 0.4345, "volume": 4480032.2, "close_time": 1754611199999, "quote_volume": 1886601.09132, "trades": 17742, "taker_buy_base": 2044842.0, "taker_buy_quote": 860158.28751 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.4348, "high": 0.4484, "low": 0.4287, "close": 0.4438, "volume": 4145500.1, "close_time": 1754697599999, "quote_volume": 1809919.51314, "trades": 22890, "taker_buy_base": 2084420.3, "taker_buy_quote": 910378.78935 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.4439, "high": 0.4605, "low": 0.4419, "close": 0.4565, "volume": 4305476.2, "close_time": 1754783999999, "quote_volume": 1946484.98987, "trades": 19505, "taker_buy_base": 2070707.8, "taker_buy_quote": 936505.66448 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4567, "high": 0.469, "low": 0.4351, "close": 0.444, "volume": 4867580.2, "close_time": 1754870399999, "quote_volume": 2186444.41631, "trades": 22320, "taker_buy_base": 2420908.6, "taker_buy_quote": 1086840.58493 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.4439, "high": 0.4509, "low": 0.4178, "close": 0.4188, "volume": 3781828.6, "close_time": 1754956799999, "quote_volume": 1636937.23083, "trades": 17157, "taker_buy_base": 1827220.7, "taker_buy_quote": 791047.70664 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.4189, "high": 0.4305, "low": 0.4066, "close": 0.4268, "volume": 5725102.0, "close_time": 1755043199999, "quote_volume": 2416703.84215, "trades": 34607, "taker_buy_base": 2246529.6, "taker_buy_quote": 946861.7343 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.4268, "high": 0.4412, "low": 0.4225, "close": 0.4381, "volume": 3608458.2, "close_time": 1755129599999, "quote_volume": 1565029.36983, "trades": 15971, "taker_buy_base": 1897474.2, "taker_buy_quote": 823298.42798 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.4382, "high": 0.4498, "low": 0.3939, "close": 0.4037, "volume": 6821596.4, "close_time": 1755215999999, "quote_volume": 2913348.46873, "trades": 33442, "taker_buy_base": 3325528.8, "taker_buy_quote": 1424630.97498 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.4034, "high": 0.4161, "low": 0.388, "close": 0.4021, "volume": 3295255.4, "close_time": 1755302399999, "quote_volume": 1328055.86814, "trades": 18374, "taker_buy_base": 1505286.4, "taker_buy_quote": 606997.29901 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.4022, "high": 0.4131, "low": 0.4015, "close": 0.4111, "volume": 1427003.6, "close_time": 1755388799999, "quote_volume": 580656.32783, "trades": 7476, "taker_buy_base": 703211.4, "taker_buy_quote": 286395.87414 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.4113, "high": 0.423, "low": 0.4066, "close": 0.4116, "volume": 1843927.8, "close_time": 1755475199999, "quote_volume": 764761.57325, "trades": 7198, "taker_buy_base": 833486.6, "taker_buy_quote": 345814.76332 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.4116, "high": 0.4121, "low": 0.3893, "close": 0.3971, "volume": 2249975.6, "close_time": 1755561599999, "quote_volume": 898038.70305, "trades": 7738, "taker_buy_base": 1195449.7, "taker_buy_quote": 477539.96859 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.3972, "high": 0.4037, "low": 0.3789, "close": 0.3809, "volume": 2254374.4, "close_time": 1755647999999, "quote_volume": 881053.27191, "trades": 5273, "taker_buy_base": 1145326.9, "taker_buy_quote": 447278.70413 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3811, "high": 0.3975, "low": 0.3789, "close": 0.3949, "volume": 2139992.3, "close_time": 1755734399999, "quote_volume": 832291.23512, "trades": 8458, "taker_buy_base": 1251702.5, "taker_buy_quote": 486963.47824 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.395, "high": 0.3972, "low": 0.3819, "close": 0.3846, "volume": 1328999.5, "close_time": 1755820799999, "quote_volume": 515149.58708, "trades": 2603, "taker_buy_base": 660331.0, "taker_buy_quote": 255751.97659 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.3848, "high": 0.4215, "low": 0.3717, "close": 0.4199, "volume": 7084125.0, "close_time": 1755907199999, "quote_volume": 2780034.70573, "trades": 22048, "taker_buy_base": 3687121.4, "taker_buy_quote": 1444215.50437 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.42, "high": 0.4251, "low": 0.4092, "close": 0.4163, "volume": 2538353.3, "close_time": 1755993599999, "quote_volume": 1061630.43402, "trades": 8418, "taker_buy_base": 1135432.7, "taker_buy_quote": 475317.13937 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.4162, "high": 0.4182, "low": 0.3976, "close": 0.4018, "volume": 2142070.7, "close_time": 1756079999999, "quote_volume": 870682.65846, "trades": 17694, "taker_buy_base": 979542.4, "taker_buy_quote": 397997.65537 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.4019, "high": 0.406, "low": 0.3596, "close": 0.369, "volume": 3259012.7, "close_time": 1756166399999, "quote_volume": 1242793.51581, "trades": 25781, "taker_buy_base": 1553816.0, "taker_buy_quote": 592420.61841 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.3687, "high": 0.3901, "low": 0.3638, "close": 0.3854, "volume": 2008848.2, "close_time": 1756252799999, "quote_volume": 757076.68062, "trades": 5972, "taker_buy_base": 1061779.1, "taker_buy_quote": 400809.10258 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3855, "high": 0.3913, "low": 0.3814, "close": 0.3857, "volume": 2633639.4, "close_time": 1756339199999, "quote_volume": 1017028.63002, "trades": 11809, "taker_buy_base": 1059881.0, "taker_buy_quote": 409362.09502 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.3858, "high": 0.4032, "low": 0.3829, "close": 0.4007, "volume": 3826440.5, "close_time": 1756425599999, "quote_volume": 1510862.29114, "trades": 17303, "taker_buy_base": 2146562.1, "taker_buy_quote": 847221.581 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.4006, "high": 0.4006, "low": 0.372, "close": 0.379, "volume": 2820734.1, "close_time": 1756511999999, "quote_volume": 1085319.24201, "trades": 9124, "taker_buy_base": 1346442.8, "taker_buy_quote": 519343.1581 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.379, "high": 0.3863, "low": 0.3751, "close": 0.3839, "volume": 1746096.7, "close_time": 1756598399999, "quote_volume": 667835.17415, "trades": 6103, "taker_buy_base": 968357.1, "taker_buy_quote": 370361.65153 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.3838, "high": 0.3984, "low": 0.383, "close": 0.383, "volume": 1923932.8, "close_time": 1756684799999, "quote_volume": 750982.42947, "trades": 6075, "taker_buy_base": 900034.5, "taker_buy_quote": 351218.05926 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.3829, "high": 0.3979, "low": 0.3621, "close": 0.3698, "volume": 5614154.6, "close_time": 1756771199999, "quote_volume": 2147380.54885, "trades": 13782, "taker_buy_base": 3080350.5, "taker_buy_quote": 1183483.56285 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.3699, "high": 0.3804, "low": 0.3673, "close": 0.3759, "volume": 2005839.8, "close_time": 1756857599999, "quote_volume": 752495.94569, "trades": 8802, "taker_buy_base": 1005962.0, "taker_buy_quote": 377464.22263 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.3762, "high": 0.3797, "low": 0.3705, "close": 0.3764, "volume": 1481863.3, "close_time": 1756943999999, "quote_volume": 556271.74262, "trades": 6608, "taker_buy_base": 711245.6, "taker_buy_quote": 266965.8411 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.3764, "high": 0.3775, "low": 0.3589, "close": 0.3634, "volume": 1344242.9, "close_time": 1757030399999, "quote_volume": 492891.73045, "trades": 6362, "taker_buy_base": 550949.5, "taker_buy_quote": 202446.11631 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.3632, "high": 0.3761, "low": 0.3632, "close": 0.3696, "volume": 1598300.3, "close_time": 1757116799999, "quote_volume": 591359.14635, "trades": 6309, "taker_buy_base": 865629.3, "taker_buy_quote": 320330.80562 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.3695, "high": 0.3739, "low": 0.3637, "close": 0.3675, "volume": 1288739.7, "close_time": 1757203199999, "quote_volume": 475305.04145, "trades": 3856, "taker_buy_base": 652513.7, "taker_buy_quote": 240943.8595 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.3673, "high": 0.3723, "low": 0.3653, "close": 0.3689, "volume": 843553.9, "close_time": 1757289599999, "quote_volume": 311561.4204, "trades": 2891, "taker_buy_base": 432240.0, "taker_buy_quote": 159749.3421 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.3693, "high": 0.3785, "low": 0.3671, "close": 0.3771, "volume": 1698780.8, "close_time": 1757375999999, "quote_volume": 633656.97767, "trades": 7792, "taker_buy_base": 505244.8, "taker_buy_quote": 189080.97667 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.3773, "high": 0.3897, "low": 0.3712, "close": 0.3749, "volume": 2247631.4, "close_time": 1757462399999, "quote_volume": 853250.50216, "trades": 7624, "taker_buy_base": 1169972.9, "taker_buy_quote": 444331.53893 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3751, "high": 0.3782, "low": 0.3679, "close": 0.3757, "volume": 3843005.2, "close_time": 1757548799999, "quote_volume": 1428690.56496, "trades": 11732, "taker_buy_base": 1743831.5, "taker_buy_quote": 648154.32586 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.3758, "high": 0.3817, "low": 0.3713, "close": 0.3795, "volume": 2213136.0, "close_time": 1757635199999, "quote_volume": 834013.78257, "trades": 9116, "taker_buy_base": 1168465.7, "taker_buy_quote": 440380.96676 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.3796, "high": 0.3957, "low": 0.3794, "close": 0.3954, "volume": 2209246.1, "close_time": 1757721599999, "quote_volume": 851143.68273, "trades": 8569, "taker_buy_base": 1147956.4, "taker_buy_quote": 442412.69542 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.3957, "high": 0.4052, "low": 0.3928, "close": 0.402, "volume": 2912528.0, "close_time": 1757807999999, "quote_volume": 1163970.85471, "trades": 9145, "taker_buy_base": 1323351.1, "taker_buy_quote": 528762.61355 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.402, "high": 0.4026, "low": 0.3821, "close": 0.3871, "volume": 2526053.1, "close_time": 1757894399999, "quote_volume": 983610.57439, "trades": 5498, "taker_buy_base": 1216242.6, "taker_buy_quote": 472984.91595 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.3867, "high": 0.4015, "low": 0.3642, "close": 0.3724, "volume": 3657514.4, "close_time": 1757980799999, "quote_volume": 1404362.88259, "trades": 12160, "taker_buy_base": 1832119.4, "taker_buy_quote": 704012.12132 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3716, "high": 0.3785, "low": 0.3674, "close": 0.378, "volume": 2136948.5, "close_time": 1758067199999, "quote_volume": 799868.69368, "trades": 8692, "taker_buy_base": 1247685.8, "taker_buy_quote": 466724.79068 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.378, "high": 0.3875, "low": 0.3668, "close": 0.3852, "volume": 2165130.8, "close_time": 1758153599999, "quote_volume": 811005.46851, "trades": 16227, "taker_buy_base": 1080834.5, "taker_buy_quote": 405200.71381 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.3855, "high": 0.3888, "low": 0.3813, "close": 0.385, "volume": 1387490.4, "close_time": 1758239999999, "quote_volume": 534600.18281, "trades": 5103, "taker_buy_base": 548684.6, "taker_buy_quote": 211427.33983 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.385, "high": 0.3866, "low": 0.3665, "close": 0.3691, "volume": 1407500.7, "close_time": 1758326399999, "quote_volume": 528980.68232, "trades": 7641, "taker_buy_base": 666777.3, "taker_buy_quote": 250192.13334 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.369, "high": 0.3765, "low": 0.3669, "close": 0.3733, "volume": 614994.4, "close_time": 1758412799999, "quote_volume": 228753.97113, "trades": 3843, "taker_buy_base": 328865.1, "taker_buy_quote": 122265.77131 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.3732, "high": 0.376, "low": 0.3655, "close": 0.3666, "volume": 1056943.8, "close_time": 1758499199999, "quote_volume": 391488.7043, "trades": 3876, "taker_buy_base": 483947.9, "taker_buy_quote": 179277.24387 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.3663, "high": 0.3678, "low": 0.3207, "close": 0.3412, "volume": 3773209.1, "close_time": 1758585599999, "quote_volume": 1291901.78947, "trades": 18151, "taker_buy_base": 1907224.3, "taker_buy_quote": 652532.87052 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.3409, "high": 0.3469, "low": 0.3326, "close": 0.3398, "volume": 1287152.3, "close_time": 1758671999999, "quote_volume": 438363.59678, "trades": 4578, "taker_buy_base": 764927.3, "taker_buy_quote": 260477.68598 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.3396, "high": 0.347, "low": 0.3301, "close": 0.3385, "volume": 1409010.3, "close_time": 1758758399999, "quote_volume": 479342.2558, "trades": 5007, "taker_buy_base": 624637.7, "taker_buy_quote": 212403.44556 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.3388, "high": 0.34, "low": 0.3133, "close": 0.3176, "volume": 2335158.6, "close_time": 1758844799999, "quote_volume": 764181.34532, "trades": 6713, "taker_buy_base": 1154517.1, "taker_buy_quote": 377570.3084 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.3183, "high": 0.3346, "low": 0.3174, "close": 0.3324, "volume": 2711140.3, "close_time": 1758931199999, "quote_volume": 878874.26725, "trades": 6148, "taker_buy_base": 1710491.4, "taker_buy_quote": 554045.91568 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.3323, "high": 0.3359, "low": 0.329, "close": 0.3325, "volume": 851596.0, "close_time": 1759017599999, "quote_volume": 282986.91971, "trades": 3880, "taker_buy_base": 536858.3, "taker_buy_quote": 178413.01166 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.3324, "high": 0.3379, "low": 0.323, "close": 0.3361, "volume": 1524827.4, "close_time": 1759103999999, "quote_volume": 502126.19893, "trades": 4907, "taker_buy_base": 845408.8, "taker_buy_quote": 277979.90868 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.3361, "high": 0.3364, "low": 0.3231, "close": 0.3302, "volume": 1521675.8, "close_time": 1759190399999, "quote_volume": 500572.43627, "trades": 4262, "taker_buy_base": 658839.5, "taker_buy_quote": 216718.26696 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.33, "high": 0.33, "low": 0.3149, "close": 0.3255, "volume": 1597128.8, "close_time": 1759276799999, "quote_volume": 516016.58268, "trades": 4803, "taker_buy_base": 854422.9, "taker_buy_quote": 276088.04766 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.3255, "high": 0.3396, "low": 0.3226, "close": 0.3385, "volume": 2514190.0, "close_time": 1759363199999, "quote_volume": 838058.20964, "trades": 8534, "taker_buy_base": 1300291.7, "taker_buy_quote": 432933.68848 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.3392, "high": 0.3462, "low": 0.3359, "close": 0.3427, "volume": 1893145.5, "close_time": 1759449599999, "quote_volume": 648084.98231, "trades": 4219, "taker_buy_base": 910629.9, "taker_buy_quote": 311690.78483 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.3426, "high": 0.3517, "low": 0.3382, "close": 0.3452, "volume": 2019199.5, "close_time": 1759535999999, "quote_volume": 693905.9211, "trades": 6199, "taker_buy_base": 982740.6, "taker_buy_quote": 337486.43696 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.3452, "high": 0.3453, "low": 0.3313, "close": 0.3355, "volume": 1186781.6, "close_time": 1759622399999, "quote_volume": 400320.15008, "trades": 3337, "taker_buy_base": 604809.5, "taker_buy_quote": 203999.56715 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.3352, "high": 0.3447, "low": 0.3316, "close": 0.3327, "volume": 1396859.1, "close_time": 1759708799999, "quote_volume": 472515.24603, "trades": 3382, "taker_buy_base": 737817.1, "taker_buy_quote": 249246.4317 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.3325, "high": 0.3454, "low": 0.3307, "close": 0.3427, "volume": 1365455.7, "close_time": 1759795199999, "quote_volume": 463026.06181, "trades": 3624, "taker_buy_base": 745448.2, "taker_buy_quote": 252897.49356 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.3426, "high": 0.3483, "low": 0.3241, "close": 0.325, "volume": 2569957.5, "close_time": 1759881599999, "quote_volume": 865395.54596, "trades": 6968, "taker_buy_base": 1356798.1, "taker_buy_quote": 457686.64239 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.325, "high": 0.3381, "low": 0.3227, "close": 0.3342, "volume": 1785948.9, "close_time": 1759967999999, "quote_volume": 587074.8774, "trades": 9206, "taker_buy_base": 878971.8, "taker_buy_quote": 288712.1646 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.3344, "high": 0.3349, "low": 0.3201, "close": 0.3279, "volume": 1414658.2, "close_time": 1760054399999, "quote_volume": 463653.67451, "trades": 4052, "taker_buy_base": 700423.4, "taker_buy_quote": 229559.67684 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.3279, "high": 0.3333, "low": 0.1108, "close": 0.2594, "volume": 8325396.0, "close_time": 1760140799999, "quote_volume": 2303284.33992, "trades": 60126, "taker_buy_base": 4449174.4, "taker_buy_quote": 1219657.24434 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.2595, "high": 0.2719, "low": 0.2513, "close": 0.2608, "volume": 4850101.8, "close_time": 1760227199999, "quote_volume": 1267163.75357, "trades": 20052, "taker_buy_base": 2810790.4, "taker_buy_quote": 734298.4099 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.2608, "high": 0.2897, "low": 0.2574, "close": 0.2864, "volume": 4262447.6, "close_time": 1760313599999, "quote_volume": 1155148.61277, "trades": 7651, "taker_buy_base": 2380310.8, "taker_buy_quote": 643938.21511 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.2863, "high": 0.3076, "low": 0.284, "close": 0.3068, "volume": 4403587.0, "close_time": 1760399999999, "quote_volume": 1296916.69864, "trades": 21482, "taker_buy_base": 2317598.9, "taker_buy_quote": 682592.35951 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3066, "high": 0.3071, "low": 0.2774, "close": 0.2926, "volume": 3839071.2, "close_time": 1760486399999, "quote_volume": 1109247.85777, "trades": 22601, "taker_buy_base": 1976123.4, "taker_buy_quote": 570714.55309 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.2927, "high": 0.2988, "low": 0.2753, "close": 0.2805, "volume": 2958661.0, "close_time": 1760572799999, "quote_volume": 849183.41512, "trades": 14132, "taker_buy_base": 1524635.4, "taker_buy_quote": 437990.40506 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2803, "high": 0.2872, "low": 0.2652, "close": 0.2712, "volume": 5936505.2, "close_time": 1760659199999, "quote_volume": 1644596.8952, "trades": 22424, "taker_buy_base": 3394948.0, "taker_buy_quote": 941437.60916 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2711, "high": 0.274, "low": 0.2499, "close": 0.2658, "volume": 4604899.4, "close_time": 1760745599999, "quote_volume": 1212499.15574, "trades": 9546, "taker_buy_base": 2493036.0, "taker_buy_quote": 657810.19949 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.2655, "high": 0.2781, "low": 0.2654, "close": 0.2741, "volume": 2445993.8, "close_time": 1760831999999, "quote_volume": 668303.88094, "trades": 6237, "taker_buy_base": 1245208.0, "taker_buy_quote": 340073.14808 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.2741, "high": 0.297, "low": 0.2707, "close": 0.2935, "volume": 4786280.8, "close_time": 1760918399999, "quote_volume": 1372496.10315, "trades": 9386, "taker_buy_base": 2452700.0, "taker_buy_quote": 701596.20653 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.2931, "high": 0.342, "low": 0.2872, "close": 0.3176, "volume": 13795724.5, "close_time": 1761004799999, "quote_volume": 4381393.73018, "trades": 37329, "taker_buy_base": 7473721.3, "taker_buy_quote": 2373827.89004 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3177, "high": 0.3384, "low": 0.2895, "close": 0.2967, "volume": 9944687.4, "close_time": 1761091199999, "quote_volume": 3077344.72422, "trades": 21700, "taker_buy_base": 4999900.7, "taker_buy_quote": 1548653.7278 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.297, "high": 0.3097, "low": 0.2845, "close": 0.2932, "volume": 7104351.0, "close_time": 1761177599999, "quote_volume": 2099088.64604, "trades": 13758, "taker_buy_base": 3743212.7, "taker_buy_quote": 1106178.52327 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2932, "high": 0.316, "low": 0.2919, "close": 0.3104, "volume": 7300440.5, "close_time": 1761263999999, "quote_volume": 2254412.4241, "trades": 14713, "taker_buy_base": 3715299.9, "taker_buy_quote": 1146251.95312 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3103, "high": 0.3132, "low": 0.2992, "close": 0.3069, "volume": 3276777.4, "close_time": 1761350399999, "quote_volume": 1005120.83657, "trades": 6473, "taker_buy_base": 1644214.8, "taker_buy_quote": 504835.04831 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3071, "high": 0.3079, "low": 0.3003, "close": 0.306, "volume": 1722443.7, "close_time": 1761436799999, "quote_volume": 524304.56857, "trades": 3743, "taker_buy_base": 813489.1, "taker_buy_quote": 247413.69728 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3061, "high": 0.3135, "low": 0.303, "close": 0.3103, "volume": 2590301.3, "close_time": 1761523199999, "quote_volume": 798816.41382, "trades": 7156, "taker_buy_base": 1302542.5, "taker_buy_quote": 401826.53157 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3103, "high": 0.3135, "low": 0.2986, "close": 0.3029, "volume": 1893414.2, "close_time": 1761609599999, "quote_volume": 579252.95109, "trades": 2505, "taker_buy_base": 904355.2, "taker_buy_quote": 276917.1782 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3029, "high": 0.3084, "low": 0.2884, "close": 0.2975, "volume": 2261116.0, "close_time": 1761695999999, "quote_volume": 678498.81376, "trades": 2790, "taker_buy_base": 1329479.4, "taker_buy_quote": 398585.11701 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2974, "high": 0.3043, "low": 0.2911, "close": 0.2982, "volume": 2604446.5, "close_time": 1761782399999, "quote_volume": 778541.68809, "trades": 3031, "taker_buy_base": 1552960.0, "taker_buy_quote": 463778.96225 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2978, "high": 0.3014, "low": 0.278, "close": 0.2879, "volume": 3885623.3, "close_time": 1761868799999, "quote_volume": 1122024.00335, "trades": 5843, "taker_buy_base": 2086880.2, "taker_buy_quote": 602812.31601 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2878, "high": 0.2939, "low": 0.2858, "close": 0.2889, "volume": 2042836.7, "close_time": 1761955199999, "quote_volume": 590720.08815, "trades": 2413, "taker_buy_base": 978786.2, "taker_buy_quote": 282739.43336 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2885, "high": 0.2943, "low": 0.2876, "close": 0.2909, "volume": 1031572.8, "close_time": 1762041599999, "quote_volume": 300231.7244, "trades": 1682, "taker_buy_base": 483803.0, "taker_buy_quote": 140961.54603 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2909, "high": 0.2973, "low": 0.2864, "close": 0.2933, "volume": 1542859.2, "close_time": 1762127999999, "quote_volume": 449797.23572, "trades": 1896, "taker_buy_base": 899842.8, "taker_buy_quote": 261992.60831 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2931, "high": 0.2939, "low": 0.2638, "close": 0.2736, "volume": 3922366.4, "close_time": 1762214399999, "quote_volume": 1088949.34204, "trades": 5176, "taker_buy_base": 2159117.3, "taker_buy_quote": 601600.39359 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2735, "high": 0.2861, "low": 0.2593, "close": 0.273, "volume": 4323147.7, "close_time": 1762300799999, "quote_volume": 1183650.73929, "trades": 5218, "taker_buy_base": 2145464.2, "taker_buy_quote": 587063.87486 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.273, "high": 0.2816, "low": 0.26, "close": 0.2779, "volume": 2190712.7, "close_time": 1762387199999, "quote_volume": 600888.50952, "trades": 3306, "taker_buy_base": 978943.0, "taker_buy_quote": 267765.11369 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2779, "high": 0.2954, "low": 0.2742, "close": 0.2904, "volume": 4931258.4, "close_time": 1762473599999, "quote_volume": 1413991.52081, "trades": 12172, "taker_buy_base": 2776983.6, "taker_buy_quote": 796019.78692 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2901, "high": 0.3184, "low": 0.287, "close": 0.3166, "volume": 4610378.9, "close_time": 1762559999999, "quote_volume": 1391070.07648, "trades": 6266, "taker_buy_base": 2178538.9, "taker_buy_quote": 656289.95903 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3164, "high": 0.322, "low": 0.3001, "close": 0.3065, "volume": 2643317.4, "close_time": 1762646399999, "quote_volume": 821732.66545, "trades": 11178, "taker_buy_base": 1245050.4, "taker_buy_quote": 388083.12228 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3065, "high": 0.3165, "low": 0.2947, "close": 0.3151, "volume": 2104667.4, "close_time": 1762732799999, "quote_volume": 647409.62311, "trades": 9772, "taker_buy_base": 1104676.7, "taker_buy_quote": 340044.14141 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3149, "high": 0.3191, "low": 0.306, "close": 0.3109, "volume": 2087030.9, "close_time": 1762819199999, "quote_volume": 654232.69258, "trades": 4553, "taker_buy_base": 1103299.7, "taker_buy_quote": 345724.72491 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3116, "high": 0.3519, "low": 0.2987, "close": 0.3039, "volume": 7892966.2, "close_time": 1762905599999, "quote_volume": 2536847.19341, "trades": 17133, "taker_buy_base": 4411258.5, "taker_buy_quote": 1418034.44173 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.3038, "high": 0.3132, "low": 0.2916, "close": 0.297, "volume": 2547455.5, "close_time": 1762991999999, "quote_volume": 773974.77188, "trades": 4760, "taker_buy_base": 1319479.1, "taker_buy_quote": 399712.91905 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2972, "high": 0.3046, "low": 0.2801, "close": 0.2875, "volume": 3475922.4, "close_time": 1763078399999, "quote_volume": 1024769.227, "trades": 13125, "taker_buy_base": 1790304.2, "taker_buy_quote": 526690.08293 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2872, "high": 0.2906, "low": 0.2738, "close": 0.278, "volume": 2768358.9, "close_time": 1763164799999, "quote_volume": 786458.91348, "trades": 5203, "taker_buy_base": 1466196.0, "taker_buy_quote": 416896.43565 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2779, "high": 0.2929, "low": 0.2779, "close": 0.287, "volume": 3391330.4, "close_time": 1763251199999, "quote_volume": 970262.1353, "trades": 6655, "taker_buy_base": 1827658.5, "taker_buy_quote": 522621.20763 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2872, "high": 0.2925, "low": 0.2762, "close": 0.2819, "volume": 1966357.3, "close_time": 1763337599999, "quote_volume": 556553.09133, "trades": 3674, "taker_buy_base": 998854.6, "taker_buy_quote": 282669.83408 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.282, "high": 0.2894, "low": 0.2723, "close": 0.2811, "volume": 3610535.5, "close_time": 1763423999999, "quote_volume": 1021191.10229, "trades": 10923, "taker_buy_base": 1880855.4, "taker_buy_quote": 531122.56319 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2809, "high": 0.2905, "low": 0.2748, "close": 0.2894, "volume": 2111072.2, "close_time": 1763510399999, "quote_volume": 599253.57649, "trades": 3182, "taker_buy_base": 1100789.6, "taker_buy_quote": 312585.78747 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2893, "high": 0.2915, "low": 0.274, "close": 0.2845, "volume": 3592782.6, "close_time": 1763596799999, "quote_volume": 1015380.91899, "trades": 9948, "taker_buy_base": 1832992.7, "taker_buy_quote": 518133.47684 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2845, "high": 0.2917, "low": 0.2748, "close": 0.2766, "volume": 2521951.3, "close_time": 1763683199999, "quote_volume": 711410.05375, "trades": 4127, "taker_buy_base": 1181278.2, "taker_buy_quote": 332639.47521 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2768, "high": 0.2816, "low": 0.2572, "close": 0.2758, "volume": 3086526.8, "close_time": 1763769599999, "quote_volume": 838205.42676, "trades": 6241, "taker_buy_base": 1568359.3, "taker_buy_quote": 425609.17332 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2757, "high": 0.2796, "low": 0.27, "close": 0.2741, "volume": 1897994.1, "close_time": 1763855999999, "quote_volume": 521106.44852, "trades": 4006, "taker_buy_base": 953593.5, "taker_buy_quote": 261681.95633 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2742, "high": 0.2778, "low": 0.2696, "close": 0.2704, "volume": 1052486.7, "close_time": 1763942399999, "quote_volume": 287929.35424, "trades": 1717, "taker_buy_base": 438896.6, "taker_buy_quote": 120061.39843 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2704, "high": 0.2782, "low": 0.2661, "close": 0.2757, "volume": 1236190.9, "close_time": 1764028799999, "quote_volume": 336345.97717, "trades": 2271, "taker_buy_base": 590600.8, "taker_buy_quote": 160471.70284 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2755, "high": 0.2797, "low": 0.2695, "close": 0.2751, "volume": 1391963.0, "close_time": 1764115199999, "quote_volume": 383096.42456, "trades": 2878, "taker_buy_base": 709580.8, "taker_buy_quote": 195375.84804 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2757, "high": 0.2775, "low": 0.2663, "close": 0.2749, "volume": 1129604.5, "close_time": 1764201599999, "quote_volume": 307690.56683, "trades": 2104, "taker_buy_base": 516120.4, "taker_buy_quote": 140495.84774 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2749, "high": 0.2842, "low": 0.2735, "close": 0.2818, "volume": 1749413.1, "close_time": 1764287999999, "quote_volume": 488633.48908, "trades": 3513, "taker_buy_base": 893807.5, "taker_buy_quote": 249824.27864 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2814, "high": 0.2877, "low": 0.2778, "close": 0.2822, "volume": 1543992.5, "close_time": 1764374399999, "quote_volume": 436383.03125, "trades": 2921, "taker_buy_base": 758695.8, "taker_buy_quote": 214315.21753 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2821, "high": 0.2846, "low": 0.2765, "close": 0.277, "volume": 936761.3, "close_time": 1764460799999, "quote_volume": 262790.31177, "trades": 2626, "taker_buy_base": 414433.4, "taker_buy_quote": 116215.12487 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.277, "high": 0.2844, "low": 0.2755, "close": 0.2756, "volume": 1025049.0, "close_time": 1764547199999, "quote_volume": 285731.79217, "trades": 2806, "taker_buy_base": 530501.4, "taker_buy_quote": 147984.11746 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2758, "high": 0.2758, "low": 0.2637, "close": 0.2711, "volume": 2082566.1, "close_time": 1764633599999, "quote_volume": 561733.37556, "trades": 3392, "taker_buy_base": 1167932.6, "taker_buy_quote": 315014.69971 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2714, "high": 0.2808, "low": 0.2697, "close": 0.279, "volume": 1179669.0, "close_time": 1764719999999, "quote_volume": 323175.72663, "trades": 2205, "taker_buy_base": 546297.5, "taker_buy_quote": 149939.52943 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2787, "high": 0.2849, "low": 0.2759, "close": 0.2835, "volume": 1177968.6, "close_time": 1764806399999, "quote_volume": 330803.74359, "trades": 2719, "taker_buy_base": 537167.7, "taker_buy_quote": 150929.95936 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2833, "high": 0.2838, "low": 0.2716, "close": 0.2738, "volume": 1076343.0, "close_time": 1764892799999, "quote_volume": 299881.01464, "trades": 2121, "taker_buy_base": 526944.5, "taker_buy_quote": 146916.63174 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2737, "high": 0.2779, "low": 0.2683, "close": 0.274, "volume": 1055033.5, "close_time": 1764979199999, "quote_volume": 288826.67734, "trades": 2530, "taker_buy_base": 541520.7, "taker_buy_quote": 148340.06129 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2735, "high": 0.2758, "low": 0.2715, "close": 0.2745, "volume": 444930.4, "close_time": 1765065599999, "quote_volume": 121651.02196, "trades": 1651, "taker_buy_base": 205970.1, "taker_buy_quote": 56304.53052 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2745, "high": 0.2745, "low": 0.2642, "close": 0.2688, "volume": 1206968.2, "close_time": 1765151999999, "quote_volume": 325405.24449, "trades": 2869, "taker_buy_base": 717362.3, "taker_buy_quote": 193492.56153 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2685, "high": 0.2694, "low": 0.2634, "close": 0.265, "volume": 1281490.4, "close_time": 1765238399999, "quote_volume": 341155.19205, "trades": 2894, "taker_buy_base": 626000.2, "taker_buy_quote": 166511.77997 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.265, "high": 0.2719, "low": 0.2607, "close": 0.2686, "volume": 804541.0, "close_time": 1765324799999, "quote_volume": 213660.28043, "trades": 1993, "taker_buy_base": 379930.7, "taker_buy_quote": 100891.15167 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2687, "high": 0.2709, "low": 0.262, "close": 0.2642, "volume": 848960.5, "close_time": 1765411199999, "quote_volume": 225830.51917, "trades": 2178, "taker_buy_base": 399780.7, "taker_buy_quote": 106407.47226 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2637, "high": 0.2649, "low": 0.2551, "close": 0.2593, "volume": 1088859.4, "close_time": 1765497599999, "quote_volume": 280675.31023, "trades": 2193, "taker_buy_base": 578936.5, "taker_buy_quote": 149163.76107 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2593, "high": 0.2596, "low": 0.2486, "close": 0.251, "volume": 1906519.5, "close_time": 1765583999999, "quote_volume": 482186.53884, "trades": 3165, "taker_buy_base": 863187.2, "taker_buy_quote": 217929.51052 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2506, "high": 0.2532, "low": 0.2489, "close": 0.2495, "volume": 635565.8, "close_time": 1765670399999, "quote_volume": 159706.04019, "trades": 1234, "taker_buy_base": 197373.7, "taker_buy_quote": 49576.07461 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2495, "high": 0.2503, "low": 0.244, "close": 0.2461, "volume": 495346.7, "close_time": 1765756799999, "quote_volume": 122575.0423, "trades": 1249, "taker_buy_base": 336231.1, "taker_buy_quote": 83186.94884 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2463, "high": 0.2489, "low": 0.2323, "close": 0.2368, "volume": 960676.5, "close_time": 1765843199999, "quote_volume": 231152.38052, "trades": 2191, "taker_buy_base": 383707.6, "taker_buy_quote": 92301.24585 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2369, "high": 0.2391, "low": 0.2314, "close": 0.2329, "volume": 1191370.6, "close_time": 1765929599999, "quote_volume": 281105.28261, "trades": 2836, "taker_buy_base": 544306.5, "taker_buy_quote": 128493.50108 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2329, "high": 0.2364, "low": 0.2196, "close": 0.2206, "volume": 1614557.2, "close_time": 1766015999999, "quote_volume": 367115.60443, "trades": 3243, "taker_buy_base": 720919.1, "taker_buy_quote": 163379.46492 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2204, "high": 0.2248, "low": 0.2101, "close": 0.2142, "volume": 1202176.3, "close_time": 1766102399999, "quote_volume": 263184.16366, "trades": 2334, "taker_buy_base": 633128.6, "taker_buy_quote": 138720.63886 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2145, "high": 0.2291, "low": 0.2108, "close": 0.2284, "volume": 2431461.1, "close_time": 1766188799999, "quote_volume": 541026.48531, "trades": 4797, "taker_buy_base": 1131000.1, "taker_buy_quote": 250974.02527 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2284, "high": 0.2322, "low": 0.2266, "close": 0.2287, "volume": 1272987.6, "close_time": 1766275199999, "quote_volume": 291425.54459, "trades": 4042, "taker_buy_base": 473521.6, "taker_buy_quote": 108443.67965 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2288, "high": 0.2303, "low": 0.2201, "close": 0.2218, "volume": 666546.5, "close_time": 1766361599999, "quote_volume": 150340.73465, "trades": 1913, "taker_buy_base": 285155.3, "taker_buy_quote": 64369.61506 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2222, "high": 0.2278, "low": 0.2202, "close": 0.2256, "volume": 1229521.2, "close_time": 1766447999999, "quote_volume": 276117.0525, "trades": 2315, "taker_buy_base": 651062.7, "taker_buy_quote": 146239.9635 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2256, "high": 0.2277, "low": 0.2186, "close": 0.2269, "volume": 732320.1, "close_time": 1766534399999, "quote_volume": 163413.19153, "trades": 2441, "taker_buy_base": 330230.6, "taker_buy_quote": 73772.57238 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2267, "high": 0.2292, "low": 0.2203, "close": 0.224, "volume": 1020788.7, "close_time": 1766620799999, "quote_volume": 229330.22063, "trades": 3080, "taker_buy_base": 493729.2, "taker_buy_quote": 111020.16552 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2242, "high": 0.2307, "low": 0.2236, "close": 0.227, "volume": 929346.8, "close_time": 1766707199999, "quote_volume": 211513.99432, "trades": 2611, "taker_buy_base": 466895.4, "taker_buy_quote": 106256.19727 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2272, "high": 0.2336, "low": 0.2258, "close": 0.2295, "volume": 801676.8, "close_time": 1766793599999, "quote_volume": 184916.10504, "trades": 1767, "taker_buy_base": 438225.5, "taker_buy_quote": 101080.01184 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2297, "high": 0.2347, "low": 0.2287, "close": 0.2343, "volume": 1045170.4, "close_time": 1766879999999, "quote_volume": 241577.94411, "trades": 1844, "taker_buy_base": 557332.6, "taker_buy_quote": 128915.88231 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2346, "high": 0.2367, "low": 0.2303, "close": 0.2328, "volume": 665112.2, "close_time": 1766966399999, "quote_volume": 155516.05499, "trades": 1354, "taker_buy_base": 297711.3, "taker_buy_quote": 69627.65388 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2331, "high": 0.2352, "low": 0.2282, "close": 0.2286, "volume": 674742.6, "close_time": 1767052799999, "quote_volume": 156310.49381, "trades": 1519, "taker_buy_base": 339358.6, "taker_buy_quote": 78722.4676 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2284, "high": 0.2344, "low": 0.2258, "close": 0.2344, "volume": 579181.3, "close_time": 1767139199999, "quote_volume": 132617.52646, "trades": 1536, "taker_buy_base": 319391.2, "taker_buy_quote": 72981.34859 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.234, "high": 0.234, "low": 0.2258, "close": 0.2297, "volume": 644451.0, "close_time": 1767225599999, "quote_volume": 148043.67083, "trades": 1516, "taker_buy_base": 355030.0, "taker_buy_quote": 81596.14382 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2298, "high": 0.2385, "low": 0.2289, "close": 0.2373, "volume": 441228.4, "close_time": 1767311999999, "quote_volume": 102867.2886, "trades": 1248, "taker_buy_base": 206009.3, "taker_buy_quote": 48107.17784 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2374, "high": 0.2432, "low": 0.2345, "close": 0.2427, "volume": 584252.9, "close_time": 1767398399999, "quote_volume": 139275.02311, "trades": 1286, "taker_buy_base": 273919.6, "taker_buy_quote": 65377.28766 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2427, "high": 0.2444, "low": 0.2372, "close": 0.2412, "volume": 460868.6, "close_time": 1767484799999, "quote_volume": 110966.68424, "trades": 1199, "taker_buy_base": 211664.1, "taker_buy_quote": 50951.63977 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2417, "high": 0.2466, "low": 0.2414, "close": 0.2442, "volume": 475673.2, "close_time": 1767571199999, "quote_volume": 115905.51763, "trades": 1867, "taker_buy_base": 262379.9, "taker_buy_quote": 63913.37521 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2448, "high": 0.2499, "low": 0.2413, "close": 0.2495, "volume": 577387.5, "close_time": 1767657599999, "quote_volume": 141616.89249, "trades": 2502, "taker_buy_base": 317688.4, "taker_buy_quote": 78037.75851 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2494, "high": 0.2547, "low": 0.2375, "close": 0.247, "volume": 1586887.6, "close_time": 1767743999999, "quote_volume": 390710.5693, "trades": 5199, "taker_buy_base": 795357.7, "taker_buy_quote": 196092.9384 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.247, "high": 0.261, "low": 0.2423, "close": 0.2472, "volume": 4047482.0, "close_time": 1767830399999, "quote_volume": 1022228.70172, "trades": 11857, "taker_buy_base": 2436076.0, "taker_buy_quote": 617909.60109 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2471, "high": 0.2515, "low": 0.2345, "close": 0.2417, "volume": 1736912.9, "close_time": 1767916799999, "quote_volume": 421685.64556, "trades": 4504, "taker_buy_base": 863317.4, "taker_buy_quote": 209710.34091 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2418, "high": 0.2431, "low": 0.2351, "close": 0.2389, "volume": 1241558.4, "close_time": 1768003199999, "quote_volume": 296214.09083, "trades": 2381, "taker_buy_base": 570608.9, "taker_buy_quote": 136205.29609 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2393, "high": 0.2447, "low": 0.237, "close": 0.2397, "volume": 1654836.5, "close_time": 1768089599999, "quote_volume": 398947.20779, "trades": 3135, "taker_buy_base": 929325.7, "taker_buy_quote": 224081.03164 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2402, "high": 0.2406, "low": 0.2351, "close": 0.2375, "volume": 984737.6, "close_time": 1768175999999, "quote_volume": 234532.9354, "trades": 1699, "taker_buy_base": 660562.0, "taker_buy_quote": 157264.41382 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2376, "high": 0.2401, "low": 0.231, "close": 0.2339, "volume": 856272.3, "close_time": 1768262399999, "quote_volume": 201428.03069, "trades": 2366, "taker_buy_base": 446782.5, "taker_buy_quote": 105271.57578 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2338, "high": 0.2532, "low": 0.2338, "close": 0.2459, "volume": 4592752.7, "close_time": 1768348799999, "quote_volume": 1114167.74727, "trades": 12160, "taker_buy_base": 2412029.7, "taker_buy_quote": 587026.56225 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2459, "high": 0.2478, "low": 0.2416, "close": 0.2427, "volume": 954323.1, "close_time": 1768435199999, "quote_volume": 232931.69388, "trades": 3917, "taker_buy_base": 424131.6, "taker_buy_quote": 103607.91651 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2429, "high": 0.2429, "low": 0.2321, "close": 0.235, "volume": 1143822.6, "close_time": 1768521599999, "quote_volume": 271811.80077, "trades": 5409, "taker_buy_base": 489779.5, "taker_buy_quote": 116401.81728 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.235, "high": 0.2371, "low": 0.2309, "close": 0.2371, "volume": 745269.8, "close_time": 1768607999999, "quote_volume": 174643.07632, "trades": 2427, "taker_buy_base": 376798.8, "taker_buy_quote": 88349.76884 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2372, "high": 0.2404, "low": 0.2353, "close": 0.2376, "volume": 518329.1, "close_time": 1768694399999, "quote_volume": 123328.1403, "trades": 2164, "taker_buy_base": 229785.5, "taker_buy_quote": 54713.99423 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2385, "high": 0.2391, "low": 0.2293, "close": 0.2293, "volume": 553244.6, "close_time": 1768780799999, "quote_volume": 130628.26871, "trades": 2593, "taker_buy_base": 284752.2, "taker_buy_quote": 67262.15405 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2294, "high": 0.2294, "low": 0.2181, "close": 0.2276, "volume": 1115060.2, "close_time": 1768867199999, "quote_volume": 250339.19158, "trades": 4587, "taker_buy_base": 468386.0, "taker_buy_quote": 105326.95811 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2272, "high": 0.2272, "low": 0.2145, "close": 0.2146, "volume": 859755.8, "close_time": 1768953599999, "quote_volume": 189228.79138, "trades": 3013, "taker_buy_base": 358274.3, "taker_buy_quote": 78841.01815 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2153, "high": 0.2204, "low": 0.2124, "close": 0.217, "volume": 1027826.3, "close_time": 1769039999999, "quote_volume": 223556.18375, "trades": 3267, "taker_buy_base": 433924.4, "taker_buy_quote": 94495.08557 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2173, "high": 0.2192, "low": 0.2106, "close": 0.2124, "volume": 477436.9, "close_time": 1769126399999, "quote_volume": 102684.98056, "trades": 1785, "taker_buy_base": 241547.2, "taker_buy_quote": 51914.45109 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.2124, "high": 0.2169, "low": 0.2105, "close": 0.2109, "volume": 897328.9, "close_time": 1769212799999, "quote_volume": 190907.08505, "trades": 2428, "taker_buy_base": 432201.9, "taker_buy_quote": 92003.85536 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.211, "high": 0.216, "low": 0.2106, "close": 0.2147, "volume": 1028997.0, "close_time": 1769299199999, "quote_volume": 219758.11664, "trades": 2261, "taker_buy_base": 531355.7, "taker_buy_quote": 113474.78626 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2149, "high": 0.2286, "low": 0.2025, "close": 0.2047, "volume": 6312461.1, "close_time": 1769385599999, "quote_volume": 1375561.86312, "trades": 9932, "taker_buy_base": 3103590.3, "taker_buy_quote": 680660.08254 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2047, "high": 0.212, "low": 0.2026, "close": 0.2102, "volume": 2000362.9, "close_time": 1769471999999, "quote_volume": 414374.99744, "trades": 3121, "taker_buy_base": 994193.7, "taker_buy_quote": 205892.39656 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2101, "high": 0.2158, "low": 0.2059, "close": 0.2111, "volume": 1564160.8, "close_time": 1769558399999, "quote_volume": 329928.28762, "trades": 5074, "taker_buy_base": 817467.2, "taker_buy_quote": 172518.27135 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2113, "high": 0.2121, "low": 0.2063, "close": 0.2092, "volume": 823391.8, "close_time": 1769644799999, "quote_volume": 172454.47697, "trades": 2587, "taker_buy_base": 423138.6, "taker_buy_quote": 88714.43198 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.2088, "high": 0.2088, "low": 0.1925, "close": 0.1962, "volume": 1479749.4, "close_time": 1769731199999, "quote_volume": 295125.26761, "trades": 3239, "taker_buy_base": 695280.9, "taker_buy_quote": 139204.45938 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1963, "high": 0.1973, "low": 0.1899, "close": 0.1922, "volume": 1720413.1, "close_time": 1769817599999, "quote_volume": 331197.78968, "trades": 3092, "taker_buy_base": 729430.9, "taker_buy_quote": 140470.80736 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.192, "high": 0.1929, "low": 0.1598, "close": 0.1725, "volume": 5138778.2, "close_time": 1769903999999, "quote_volume": 900986.73777, "trades": 6258, "taker_buy_base": 2147902.8, "taker_buy_quote": 376533.45054 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1726, "high": 0.1807, "low": 0.1694, "close": 0.1723, "volume": 4439962.3, "close_time": 1769990399999, "quote_volume": 777094.22738, "trades": 9181, "taker_buy_base": 1915336.2, "taker_buy_quote": 336171.13164 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1728, "high": 0.1797, "low": 0.1655, "close": 0.1793, "volume": 1834476.6, "close_time": 1770076799999, "quote_volume": 315748.93267, "trades": 5646, "taker_buy_base": 851272.9, "taker_buy_quote": 146318.91099 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1793, "high": 0.1866, "low": 0.172, "close": 0.1804, "volume": 2502575.4, "close_time": 1770163199999, "quote_volume": 450124.00453, "trades": 7201, "taker_buy_base": 1177554.2, "taker_buy_quote": 212452.00894 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1806, "high": 0.1844, "low": 0.1718, "close": 0.1764, "volume": 2816707.5, "close_time": 1770249599999, "quote_volume": 499044.10861, "trades": 9412, "taker_buy_base": 1356947.1, "taker_buy_quote": 240333.37055 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1764, "high": 0.1778, "low": 0.1458, "close": 0.1465, "volume": 5633442.8, "close_time": 1770335999999, "quote_volume": 905010.41103, "trades": 21261, "taker_buy_base": 2226534.7, "taker_buy_quote": 357616.43247 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1468, "high": 0.1593, "low": 0.1344, "close": 0.1573, "volume": 4622214.8, "close_time": 1770422399999, "quote_volume": 689009.88991, "trades": 15087, "taker_buy_base": 2243059.4, "taker_buy_quote": 334343.02778 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1578, "high": 0.1596, "low": 0.1521, "close": 0.1533, "volume": 2307975.8, "close_time": 1770508799999, "quote_volume": 359137.56474, "trades": 8615, "taker_buy_base": 889608.3, "taker_buy_quote": 138446.86962 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1535, "high": 0.1535, "low": 0.146, "close": 0.147, "volume": 1576734.1, "close_time": 1770595199999, "quote_volume": 236590.97121, "trades": 6295, "taker_buy_base": 698298.8, "taker_buy_quote": 104884.29377 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1472, "high": 0.15, "low": 0.142, "close": 0.1469, "volume": 1558732.1, "close_time": 1770681599999, "quote_volume": 228122.50441, "trades": 3971, "taker_buy_base": 649178.2, "taker_buy_quote": 95057.93662 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1471, "high": 0.1523, "low": 0.1451, "close": 0.1516, "volume": 4927755.4, "close_time": 1770767999999, "quote_volume": 730237.76777, "trades": 7638, "taker_buy_base": 2783960.3, "taker_buy_quote": 413007.58375 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1518, "high": 0.1524, "low": 0.1433, "close": 0.1485, "volume": 2418677.5, "close_time": 1770854399999, "quote_volume": 357934.16302, "trades": 5198, "taker_buy_base": 1050884.1, "taker_buy_quote": 155551.59236 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1484, "high": 0.1538, "low": 0.145, "close": 0.1488, "volume": 3166856.8, "close_time": 1770940799999, "quote_volume": 470788.35636, "trades": 5187, "taker_buy_base": 1522856.1, "taker_buy_quote": 226663.97638 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1488, "high": 0.1519, "low": 0.1457, "close": 0.1512, "volume": 6673744.6, "close_time": 1771027199999, "quote_volume": 995895.07783, "trades": 6666, "taker_buy_base": 4101997.6, "taker_buy_quote": 612789.01557 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1515, "high": 0.1546, "low": 0.1486, "close": 0.1523, "volume": 12010066.4, "close_time": 1771113599999, "quote_volume": 1809470.01335, "trades": 12889, "taker_buy_base": 7431305.6, "taker_buy_quote": 1119067.48651 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1519, "high": 0.1542, "low": 0.1398, "close": 0.142, "volume": 5724816.8, "close_time": 1771199999999, "quote_volume": 843166.33733, "trades": 10186, "taker_buy_base": 3053532.6, "taker_buy_quote": 451714.55338 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1419, "high": 0.1432, "low": 0.1387, "close": 0.1416, "volume": 1785630.5, "close_time": 1771286399999, "quote_volume": 251427.73837, "trades": 3898, "taker_buy_base": 872102.7, "taker_buy_quote": 122838.00747 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1417, "high": 0.1424, "low": 0.1391, "close": 0.1398, "volume": 1398970.4, "close_time": 1771372799999, "quote_volume": 196872.75877, "trades": 4223, "taker_buy_base": 740421.5, "taker_buy_quote": 104307.26391 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1398, "high": 0.1427, "low": 0.1334, "close": 0.1349, "volume": 2106707.6, "close_time": 1771459199999, "quote_volume": 290500.03219, "trades": 5995, "taker_buy_base": 837289.0, "taker_buy_quote": 115929.15967 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.135, "high": 0.1388, "low": 0.1331, "close": 0.1372, "volume": 2394850.2, "close_time": 1771545599999, "quote_volume": 324517.98954, "trades": 4609, "taker_buy_base": 1101930.1, "taker_buy_quote": 149499.42401 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1372, "high": 0.1402, "low": 0.1331, "close": 0.14, "volume": 1510866.1, "close_time": 1771631999999, "quote_volume": 206922.46724, "trades": 3044, "taker_buy_base": 687693.4, "taker_buy_quote": 94219.98304 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1402, "high": 0.1443, "low": 0.1389, "close": 0.1399, "volume": 1329313.1, "close_time": 1771718399999, "quote_volume": 187766.22432, "trades": 1803, "taker_buy_base": 528177.4, "taker_buy_quote": 74660.57139 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.14, "high": 0.1408, "low": 0.1364, "close": 0.1366, "volume": 952882.9, "close_time": 1771804799999, "quote_volume": 131925.55473, "trades": 1718, "taker_buy_base": 446019.9, "taker_buy_quote": 61826.56139 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1366, "high": 0.1369, "low": 0.129, "close": 0.1315, "volume": 1924452.9, "close_time": 1771891199999, "quote_volume": 253444.59024, "trades": 4138, "taker_buy_base": 852148.1, "taker_buy_quote": 112206.6932 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1314, "high": 0.1327, "low": 0.1287, "close": 0.1295, "volume": 1425892.6, "close_time": 1771977599999, "quote_volume": 185708.32247, "trades": 2010, "taker_buy_base": 644217.9, "taker_buy_quote": 84031.02653 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1297, "high": 0.1427, "low": 0.1289, "close": 0.139, "volume": 1579574.7, "close_time": 1772063999999, "quote_volume": 212456.86513, "trades": 2274, "taker_buy_base": 852840.8, "taker_buy_quote": 114544.99038 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1393, "high": 0.1397, "low": 0.1314, "close": 0.1338, "volume": 1342134.6, "close_time": 1772150399999, "quote_volume": 181691.54234, "trades": 1588, "taker_buy_base": 638382.0, "taker_buy_quote": 86531.62458 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1338, "high": 0.1407, "low": 0.1334, "close": 0.1378, "volume": 1837323.7, "close_time": 1772236799999, "quote_volume": 252479.22658, "trades": 3847, "taker_buy_base": 1038375.6, "taker_buy_quote": 142700.56137 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1378, "high": 0.1396, "low": 0.1272, "close": 0.1383, "volume": 2678834.6, "close_time": 1772323199999, "quote_volume": 355662.94439, "trades": 3924, "taker_buy_base": 1259670.0, "taker_buy_quote": 167171.23892 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1384, "high": 0.1411, "low": 0.1299, "close": 0.1331, "volume": 1480950.4, "close_time": 1772409599999, "quote_volume": 201367.99642, "trades": 2452, "taker_buy_base": 657124.0, "taker_buy_quote": 89420.75964 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1333, "high": 0.1798, "low": 0.1333, "close": 0.1469, "volume": 48720245.2, "close_time": 1772495999999, "quote_volume": 7782101.64762, "trades": 70259, "taker_buy_base": 24981206.7, "taker_buy_quote": 3983641.0876 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1468, "high": 0.1545, "low": 0.1368, "close": 0.1371, "volume": 14940885.4, "close_time": 1772582399999, "quote_volume": 2129906.54609, "trades": 15232, "taker_buy_base": 7741510.2, "taker_buy_quote": 1103170.93289 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1371, "high": 0.1474, "low": 0.1369, "close": 0.1391, "volume": 10303917.1, "close_time": 1772668799999, "quote_volume": 1462044.17937, "trades": 9855, "taker_buy_base": 6111103.8, "taker_buy_quote": 867150.74102 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1391, "high": 0.1405, "low": 0.1317, "close": 0.1332, "volume": 3411958.3, "close_time": 1772755199999, "quote_volume": 461706.53287, "trades": 3792, "taker_buy_base": 1916812.1, "taker_buy_quote": 259274.70773 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1335, "high": 0.1356, "low": 0.129, "close": 0.1295, "volume": 1508322.6, "close_time": 1772841599999, "quote_volume": 199806.26647, "trades": 2052, "taker_buy_base": 633154.9, "taker_buy_quote": 83776.33183 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1295, "high": 0.1315, "low": 0.125, "close": 0.1264, "volume": 3257576.0, "close_time": 1772927999999, "quote_volume": 418496.80622, "trades": 3967, "taker_buy_base": 1486088.4, "taker_buy_quote": 191236.44207 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1265, "high": 0.1268, "low": 0.1222, "close": 0.1246, "volume": 2210847.0, "close_time": 1773014399999, "quote_volume": 275584.53894, "trades": 2915, "taker_buy_base": 938514.7, "taker_buy_quote": 117018.05636 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1247, "high": 0.129, "low": 0.1243, "close": 0.1261, "volume": 1364868.6, "close_time": 1773100799999, "quote_volume": 173140.85368, "trades": 2027, "taker_buy_base": 433327.6, "taker_buy_quote": 54915.8209 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1261, "high": 0.1328, "low": 0.1258, "close": 0.1307, "volume": 3488699.4, "close_time": 1773187199999, "quote_volume": 451697.51795, "trades": 2743, "taker_buy_base": 2016827.6, "taker_buy_quote": 261001.41358 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1306, "high": 0.1335, "low": 0.1305, "close": 0.1328, "volume": 1356734.7, "close_time": 1773273599999, "quote_volume": 179656.19002, "trades": 1513, "taker_buy_base": 570060.5, "taker_buy_quote": 75559.14793 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1331, "high": 0.1357, "low": 0.1311, "close": 0.1354, "volume": 1478433.1, "close_time": 1773359999999, "quote_volume": 196610.45458, "trades": 1586, "taker_buy_base": 721961.7, "taker_buy_quote": 95954.4266 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1353, "high": 0.1375, "low": 0.1337, "close": 0.1344, "volume": 1174938.0, "close_time": 1773446399999, "quote_volume": 159640.70876, "trades": 1574, "taker_buy_base": 515637.4, "taker_buy_quote": 70076.67447 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1341, "high": 0.1349, "low": 0.1311, "close": 0.1323, "volume": 762686.5, "close_time": 1773532799999, "quote_volume": 101154.01879, "trades": 1208, "taker_buy_base": 394631.4, "taker_buy_quote": 52327.74657 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1325, "high": 0.1348, "low": 0.1316, "close": 0.1337, "volume": 701389.2, "close_time": 1773619199999, "quote_volume": 93136.07711, "trades": 1190, "taker_buy_base": 333875.6, "taker_buy_quote": 44342.76406 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.134, "high": 0.1429, "low": 0.1335, "close": 0.1397, "volume": 3131467.5, "close_time": 1773705599999, "quote_volume": 435183.38856, "trades": 2841, "taker_buy_base": 1898353.9, "taker_buy_quote": 263405.14645 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1398, "high": 0.1424, "low": 0.1363, "close": 0.1398, "volume": 2341682.2, "close_time": 1773791999999, "quote_volume": 328327.80158, "trades": 3362, "taker_buy_base": 1336709.3, "taker_buy_quote": 187644.27154 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1396, "high": 0.145, "low": 0.1339, "close": 0.1348, "volume": 3013922.0, "close_time": 1773878399999, "quote_volume": 418902.72693, "trades": 2410, "taker_buy_base": 1687336.7, "taker_buy_quote": 236116.83406 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1349, "high": 0.136, "low": 0.1332, "close": 0.135, "volume": 928205.6, "close_time": 1773964799999, "quote_volume": 124868.68676, "trades": 1176, "taker_buy_base": 525961.8, "taker_buy_quote": 70756.81059 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1349, "high": 0.1383, "low": 0.1344, "close": 0.1347, "volume": 1718368.9, "close_time": 1774051199999, "quote_volume": 233145.20443, "trades": 1710, "taker_buy_base": 828478.5, "taker_buy_quote": 112578.87906 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1346, "high": 0.1355, "low": 0.1312, "close": 0.1315, "volume": 1515034.1, "close_time": 1774137599999, "quote_volume": 202686.01302, "trades": 1299, "taker_buy_base": 448082.0, "taker_buy_quote": 60030.51993 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1314, "high": 0.1341, "low": 0.1284, "close": 0.1296, "volume": 1206631.8, "close_time": 1774223999999, "quote_volume": 158708.28397, "trades": 1585, "taker_buy_base": 663945.0, "taker_buy_quote": 87432.31386 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1298, "high": 0.1446, "low": 0.1295, "close": 0.1379, "volume": 4601816.9, "close_time": 1774310399999, "quote_volume": 640306.93495, "trades": 4499, "taker_buy_base": 2644081.4, "taker_buy_quote": 368766.75833 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1377, "high": 0.1452, "low": 0.1353, "close": 0.1448, "volume": 6500467.9, "close_time": 1774396799999, "quote_volume": 919457.45074, "trades": 5504, "taker_buy_base": 3507671.3, "taker_buy_quote": 496499.97508 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1447, "high": 0.145, "low": 0.1404, "close": 0.1412, "volume": 2589097.9, "close_time": 1774483199999, "quote_volume": 367079.44026, "trades": 2287, "taker_buy_base": 1099481.8, "taker_buy_quote": 156014.51613 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1413, "high": 0.1661, "low": 0.1354, "close": 0.1388, "volume": 12232729.2, "close_time": 1774569599999, "quote_volume": 1766437.08458, "trades": 17729, "taker_buy_base": 6074381.4, "taker_buy_quote": 880520.13506 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1385, "high": 0.2, "low": 0.1375, "close": 0.1632, "volume": 38849489.9, "close_time": 1774655999999, "quote_volume": 6670482.74313, "trades": 74040, "taker_buy_base": 19954299.2, "taker_buy_quote": 3439668.8673 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.163, "high": 0.1646, "low": 0.1486, "close": 0.1537, "volume": 14195375.3, "close_time": 1774742399999, "quote_volume": 2173543.20961, "trades": 18142, "taker_buy_base": 7347699.3, "taker_buy_quote": 1125934.36258 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1535, "high": 0.1537, "low": 0.1384, "close": 0.142, "volume": 7950102.6, "close_time": 1774828799999, "quote_volume": 1150437.41666, "trades": 8869, "taker_buy_base": 4314935.2, "taker_buy_quote": 623610.01658 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1418, "high": 0.1546, "low": 0.1411, "close": 0.1488, "volume": 11597246.8, "close_time": 1774915199999, "quote_volume": 1728277.14597, "trades": 13636, "taker_buy_base": 6413535.0, "taker_buy_quote": 956890.80006 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1488, "high": 0.1501, "low": 0.1388, "close": 0.1401, "volume": 5724390.0, "close_time": 1775001599999, "quote_volume": 816272.95625, "trades": 9121, "taker_buy_base": 3183762.8, "taker_buy_quote": 453613.42225 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1401, "high": 0.1431, "low": 0.1384, "close": 0.1401, "volume": 3565687.9, "close_time": 1775087999999, "quote_volume": 500641.6711, "trades": 4144, "taker_buy_base": 1700488.9, "taker_buy_quote": 239058.40312 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.14, "high": 0.1402, "low": 0.1298, "close": 0.1314, "volume": 2831668.7, "close_time": 1775174399999, "quote_volume": 378858.22297, "trades": 3011, "taker_buy_base": 1240343.6, "taker_buy_quote": 165683.13592 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1314, "high": 0.1326, "low": 0.1274, "close": 0.1298, "volume": 2165186.8, "close_time": 1775260799999, "quote_volume": 281434.18266, "trades": 3215, "taker_buy_base": 1169781.9, "taker_buy_quote": 152195.98126 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1296, "high": 0.1313, "low": 0.1276, "close": 0.1294, "volume": 2021307.6, "close_time": 1775347199999, "quote_volume": 260848.86939, "trades": 3265, "taker_buy_base": 932415.2, "taker_buy_quote": 120412.31563 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1293, "high": 0.1401, "low": 0.1254, "close": 0.1296, "volume": 7113090.1, "close_time": 1775433599999, "quote_volume": 935354.59089, "trades": 8562, "taker_buy_base": 3814458.0, "taker_buy_quote": 502957.4894 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1298, "high": 0.1316, "low": 0.128, "close": 0.1291, "volume": 1991888.5, "close_time": 1775519999999, "quote_volume": 258018.94909, "trades": 1988, "taker_buy_base": 962481.5, "taker_buy_quote": 124714.3021 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1291, "high": 0.1471, "low": 0.128, "close": 0.1391, "volume": 12795936.1, "close_time": 1775606399999, "quote_volume": 1728286.6881, "trades": 12578, "taker_buy_base": 6471815.7, "taker_buy_quote": 873978.79727 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.139, "high": 0.1399, "low": 0.133, "close": 0.1334, "volume": 3549340.7, "close_time": 1775692799999, "quote_volume": 482325.79973, "trades": 3586, "taker_buy_base": 1783083.8, "taker_buy_quote": 242363.99108 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1335, "high": 0.1405, "low": 0.1323, "close": 0.1385, "volume": 4016315.6, "close_time": 1775779199999, "quote_volume": 552228.35632, "trades": 5054, "taker_buy_base": 2133615.1, "taker_buy_quote": 293351.57926 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1386, "high": 0.1409, "low": 0.1356, "close": 0.1359, "volume": 1111397.6, "close_time": 1775865599999, "quote_volume": 153531.72954, "trades": 1057, "taker_buy_base": 480917.3, "taker_buy_quote": 66509.83476 } ] } }, "last_update": "2026-04-10T08:58:10.003420" }